38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 194300 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 8110 |
| 3 | 20231205 | 194200 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 4 | 20231205 | 194100 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 5 | 20231205 | 194000 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 6 | 20231205 | 193900 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 7 | 20231205 | 193800 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 8 | 20231205 | 193700 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 9 | 20231205 | 193600 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 10 | 20231205 | 193500 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 11 | 20231205 | 193400 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 12 | 20231205 | 193300 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 13 | 20231205 | 193200 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 14 | 20231205 | 193100 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 15 | 20231205 | 193000 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 16 | 20231205 | 192900 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 17 | 20231205 | 192800 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 18 | 20231205 | 192700 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 19 | 20231205 | 192600 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 20 | 20231205 | 192500 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 21 | 20231205 | 192400 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 22 | 20231205 | 192300 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 23 | 20231205 | 192200 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 24 | 20231205 | 192100 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 25 | 20231205 | 192000 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 26 | 20231205 | 191900 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 27 | 20231205 | 191800 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 28 | 20231205 | 191700 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 29 | 20231205 | 191600 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 30 | 20231205 | 191500 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 31 | 20231205 | 191400 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 32 | 20231205 | 191300 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 8110 |
| 33 | 20231205 | 191200 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 34 | 20231205 | 191100 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 35 | 20231205 | 191000 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 36 | 20231205 | 190900 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 37 | 20231205 | 190800 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 38 | 20231205 | 190700 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 39 | 20231205 | 190600 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 40 | 20231205 | 190500 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 41 | 20231205 | 190400 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 42 | 20231205 | 190300 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 43 | 20231205 | 190200 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 44 | 20231205 | 190100 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 45 | 20231205 | 190000 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 46 | 20231205 | 185900 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 47 | 20231205 | 185800 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 48 | 20231205 | 185700 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 49 | 20231205 | 185600 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 50 | 20231205 | 185500 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 51 | 20231205 | 185400 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 52 | 20231205 | 185300 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 53 | 20231205 | 185200 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 54 | 20231205 | 185100 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 55 | 20231205 | 185000 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 56 | 20231205 | 184900 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 57 | 20231205 | 184800 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 58 | 20231205 | 184700 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 59 | 20231205 | 184600 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 60 | 20231205 | 184500 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 61 | 20231205 | 184400 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 62 | 20231205 | 184300 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 8110 |
| 63 | 20231205 | 184200 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 64 | 20231205 | 184100 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 65 | 20231205 | 184000 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 66 | 20231205 | 183900 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 67 | 20231205 | 183800 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 68 | 20231205 | 183700 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 69 | 20231205 | 183600 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 70 | 20231205 | 183500 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 71 | 20231205 | 183400 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 72 | 20231205 | 183300 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 73 | 20231205 | 183200 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 74 | 20231205 | 183100 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 75 | 20231205 | 183000 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 76 | 20231205 | 182900 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 77 | 20231205 | 182800 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 78 | 20231205 | 182700 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 79 | 20231205 | 182600 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 80 | 20231205 | 182500 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 81 | 20231205 | 182400 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 82 | 20231205 | 182300 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 83 | 20231205 | 182200 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 84 | 20231205 | 182100 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 85 | 20231205 | 182000 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 86 | 20231205 | 181900 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 87 | 20231205 | 181800 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 88 | 20231205 | 181700 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 89 | 20231205 | 181600 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 90 | 20231205 | 181500 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 91 | 20231205 | 181400 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 92 | 20231205 | 181300 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 8110 |
| 93 | 20231205 | 181200 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 94 | 20231205 | 181100 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 95 | 20231205 | 181000 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 96 | 20231205 | 180900 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 97 | 20231205 | 180800 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 98 | 20231205 | 180700 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 99 | 20231205 | 180600 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 100 | 20231205 | 180500 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 101 | 20231205 | 180400 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 102 | 20231205 | 180300 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 103 | 20231205 | 180200 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 104 | 20231205 | 180100 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 105 | 20231205 | 180000 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 106 | 20231205 | 175900 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 107 | 20231205 | 175800 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 108 | 20231205 | 175700 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 109 | 20231205 | 175600 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 110 | 20231205 | 175500 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 111 | 20231205 | 175400 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 112 | 20231205 | 175300 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 113 | 20231205 | 175200 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 114 | 20231205 | 175100 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 115 | 20231205 | 175000 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 116 | 20231205 | 174900 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 117 | 20231205 | 174800 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 118 | 20231205 | 174700 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 119 | 20231205 | 174600 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 120 | 20231205 | 174500 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 121 | 20231205 | 174400 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 122 | 20231205 | 174300 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 8110 |
| 123 | 20231205 | 174200 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 124 | 20231205 | 174100 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 125 | 20231205 | 174000 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 126 | 20231205 | 173900 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 127 | 20231205 | 173800 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 128 | 20231205 | 173700 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 129 | 20231205 | 173600 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 130 | 20231205 | 173500 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 131 | 20231205 | 173400 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 132 | 20231205 | 173300 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 133 | 20231205 | 173200 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 134 | 20231205 | 173100 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 135 | 20231205 | 173000 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 136 | 20231205 | 172900 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 137 | 20231205 | 172800 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 138 | 20231205 | 172700 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 139 | 20231205 | 172600 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 140 | 20231205 | 172500 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 141 | 20231205 | 172400 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 142 | 20231205 | 172300 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 143 | 20231205 | 172200 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 144 | 20231205 | 172100 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 145 | 20231205 | 172000 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 146 | 20231205 | 171900 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 147 | 20231205 | 171800 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 148 | 20231205 | 171700 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 149 | 20231205 | 171600 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 150 | 20231205 | 171500 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 151 | 20231205 | 171400 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 152 | 20231205 | 171300 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 8110 |
| 153 | 20231205 | 171200 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 154 | 20231205 | 171100 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 155 | 20231205 | 171000 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 156 | 20231205 | 170900 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 157 | 20231205 | 170800 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 158 | 20231205 | 170700 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 159 | 20231205 | 170600 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 160 | 20231205 | 170500 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 161 | 20231205 | 170400 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 162 | 20231205 | 170300 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 163 | 20231205 | 170200 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 164 | 20231205 | 170100 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 165 | 20231205 | 170000 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 166 | 20231205 | 165900 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 167 | 20231205 | 165800 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 168 | 20231205 | 165700 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 169 | 20231205 | 165600 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 170 | 20231205 | 165500 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 171 | 20231205 | 165400 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 172 | 20231205 | 165300 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 173 | 20231205 | 165200 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 174 | 20231205 | 165100 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 175 | 20231205 | 165000 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 176 | 20231205 | 164900 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 177 | 20231205 | 164800 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 178 | 20231205 | 164700 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 179 | 20231205 | 164600 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 180 | 20231205 | 164500 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 181 | 20231205 | 164400 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 182 | 20231205 | 164300 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 8110 |
| 183 | 20231205 | 164200 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 184 | 20231205 | 164100 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 185 | 20231205 | 164000 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 186 | 20231205 | 163900 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 187 | 20231205 | 163800 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 188 | 20231205 | 163700 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 189 | 20231205 | 163600 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 190 | 20231205 | 163500 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 191 | 20231205 | 163400 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 192 | 20231205 | 163300 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 193 | 20231205 | 163200 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 194 | 20231205 | 163100 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 195 | 20231205 | 163000 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 196 | 20231205 | 162900 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 197 | 20231205 | 162800 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 198 | 20231205 | 162700 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 199 | 20231205 | 162600 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 200 | 20231205 | 162500 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 201 | 20231205 | 162400 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 202 | 20231205 | 162300 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 203 | 20231205 | 162200 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 204 | 20231205 | 162100 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 205 | 20231205 | 162000 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 206 | 20231205 | 161900 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 207 | 20231205 | 161800 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 208 | 20231205 | 161700 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 209 | 20231205 | 161600 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 210 | 20231205 | 161500 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 211 | 20231205 | 161400 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 212 | 20231205 | 161300 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 8110 |
| 213 | 20231205 | 161200 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 214 | 20231205 | 161100 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 215 | 20231205 | 161000 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 216 | 20231205 | 160900 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 217 | 20231205 | 160800 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 218 | 20231205 | 160700 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 219 | 20231205 | 160600 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 220 | 20231205 | 160500 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 221 | 20231205 | 160400 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 222 | 20231205 | 160300 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 223 | 20231205 | 160200 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 224 | 20231205 | 160100 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 225 | 20231205 | 160000 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 226 | 20231205 | 155900 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 227 | 20231205 | 155800 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 228 | 20231205 | 155700 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 229 | 20231205 | 155600 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 230 | 20231205 | 155500 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 231 | 20231205 | 155400 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 232 | 20231205 | 155300 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 233 | 20231205 | 155200 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 234 | 20231205 | 155100 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 235 | 20231205 | 155000 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 236 | 20231205 | 154900 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 237 | 20231205 | 154800 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 238 | 20231205 | 154700 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 239 | 20231205 | 154600 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 240 | 20231205 | 154500 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 241 | 20231205 | 154400 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 242 | 20231205 | 154300 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 8110 |
| 243 | 20231205 | 154200 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 244 | 20231205 | 154100 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 245 | 20231205 | 154000 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 246 | 20231205 | 153900 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 247 | 20231205 | 153800 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 248 | 20231205 | 153700 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 249 | 20231205 | 153600 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 250 | 20231205 | 153500 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 251 | 20231205 | 153400 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 252 | 20231205 | 153300 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 253 | 20231205 | 153200 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 254 | 20231205 | 153100 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 0 |
| 255 | 20231205 | 153000 | 199985212000 | 184000 | 184000 | 184000 | 184000 | 8110 |
| 256 | 20231205 | 152900 | 198492972000 | 183500 | 183500 | 183500 | 183500 | 0 |
| 257 | 20231205 | 152800 | 198492972000 | 183500 | 183500 | 183500 | 183500 | 0 |
| 258 | 20231205 | 152700 | 198492972000 | 183500 | 183500 | 183500 | 183500 | 0 |
| 259 | 20231205 | 152600 | 198492972000 | 183500 | 183500 | 183500 | 183500 | 0 |
| 260 | 20231205 | 152500 | 198492972000 | 183500 | 183500 | 183500 | 183500 | 0 |
| 261 | 20231205 | 152400 | 198492972000 | 183500 | 183500 | 183500 | 183500 | 0 |
| 262 | 20231205 | 152300 | 198492972000 | 183500 | 183500 | 183500 | 183500 | 0 |
| 263 | 20231205 | 152200 | 198492972000 | 183500 | 183500 | 183500 | 183500 | 0 |
| 264 | 20231205 | 152100 | 198492972000 | 183500 | 183500 | 183500 | 183500 | 0 |
| 265 | 20231205 | 152000 | 198492972000 | 183500 | 183500 | 183500 | 183500 | 0 |
| 266 | 20231205 | 151900 | 198492972000 | 183500 | 183300 | 183600 | 183300 | 2106 |
| 267 | 20231205 | 151800 | 198106622600 | 183300 | 183800 | 183800 | 183300 | 2012 |
| 268 | 20231205 | 151700 | 197737280400 | 183800 | 184000 | 184000 | 183600 | 556 |
| 269 | 20231205 | 151600 | 197635095800 | 183600 | 183900 | 184000 | 183500 | 2263 |
| 270 | 20231205 | 151500 | 197219399300 | 183900 | 184100 | 184100 | 183700 | 1238 |
| 271 | 20231205 | 151400 | 196991708900 | 184100 | 183800 | 184200 | 183800 | 1876 |
| 272 | 20231205 | 151300 | 196646636900 | 183800 | 184200 | 184200 | 183700 | 1150 |
| 273 | 20231205 | 151200 | 196435135000 | 184200 | 184400 | 184400 | 184000 | 1168 |
| 274 | 20231205 | 151100 | 196219891000 | 184300 | 184500 | 184600 | 184300 | 1508 |
| 275 | 20231205 | 151000 | 195941809800 | 184500 | 184700 | 184800 | 184300 | 2463 |
| 276 | 20231205 | 150900 | 195487155700 | 184700 | 184100 | 184900 | 184000 | 2625 |
| 277 | 20231205 | 150800 | 195002893700 | 184100 | 183400 | 184100 | 183300 | 1991 |
| 278 | 20231205 | 150700 | 194637482700 | 183300 | 183000 | 183400 | 183000 | 953 |
| 279 | 20231205 | 150600 | 194462838000 | 183000 | 182900 | 183400 | 182800 | 1394 |
| 280 | 20231205 | 150500 | 194207673800 | 182900 | 182900 | 183000 | 182800 | 823 |
| 281 | 20231205 | 150400 | 194057164800 | 182800 | 182200 | 182900 | 182100 | 2989 |
| 282 | 20231205 | 150300 | 193512066600 | 182200 | 182900 | 182900 | 182000 | 5140 |
| 283 | 20231205 | 150200 | 192574723100 | 182900 | 183100 | 183200 | 182800 | 2033 |
| 284 | 20231205 | 150100 | 192202788100 | 183100 | 183200 | 183200 | 183000 | 1471 |
| 285 | 20231205 | 150000 | 191933416900 | 183100 | 183500 | 183600 | 183000 | 7439 |
| 286 | 20231205 | 145900 | 190571441200 | 183600 | 183700 | 183800 | 183500 | 1060 |
| 287 | 20231205 | 145800 | 190376821100 | 183700 | 184000 | 184000 | 183700 | 946 |
| 288 | 20231205 | 145700 | 190202918400 | 184000 | 184100 | 184300 | 184000 | 1885 |
| 289 | 20231205 | 145600 | 189855916600 | 184100 | 183800 | 184200 | 183800 | 769 |
| 290 | 20231205 | 145500 | 189714427800 | 183800 | 183600 | 184000 | 183600 | 1190 |
| 291 | 20231205 | 145400 | 189495822400 | 183700 | 183700 | 183800 | 183600 | 686 |
| 292 | 20231205 | 145300 | 189369782100 | 183700 | 183400 | 183700 | 183300 | 1651 |
| 293 | 20231205 | 145200 | 189066866200 | 183400 | 183600 | 183700 | 183300 | 3323 |
| 294 | 20231205 | 145100 | 188457119200 | 183600 | 183800 | 183900 | 183600 | 1138 |
| 295 | 20231205 | 145000 | 188248072300 | 183800 | 183700 | 184100 | 183600 | 1677 |
| 296 | 20231205 | 144900 | 187939940600 | 183700 | 184200 | 184200 | 183700 | 1477 |
| 297 | 20231205 | 144800 | 187668188000 | 184200 | 184300 | 184400 | 183900 | 1498 |
| 298 | 20231205 | 144700 | 187392282900 | 184400 | 184600 | 184700 | 184000 | 1652 |
| 299 | 20231205 | 144600 | 187087878700 | 184600 | 184500 | 184800 | 184300 | 940 |
| 300 | 20231205 | 144500 | 186914397400 | 184500 | 184800 | 184900 | 184500 | 2534 |
| 301 | 20231205 | 144400 | 186446552900 | 184800 | 184900 | 184900 | 184700 | 517 |
| 302 | 20231205 | 144300 | 186351010600 | 184900 | 184900 | 185000 | 184800 | 560 |
| 303 | 20231205 | 144200 | 186247484600 | 184900 | 184900 | 185000 | 184600 | 713 |
| 304 | 20231205 | 144100 | 186115695600 | 184800 | 185100 | 185200 | 184800 | 891 |
| 305 | 20231205 | 144000 | 185950906800 | 185200 | 185200 | 185200 | 185000 | 987 |
| 306 | 20231205 | 143900 | 185768184500 | 185200 | 184000 | 185300 | 184000 | 1838 |
| 307 | 20231205 | 143800 | 185428807400 | 183900 | 183600 | 184000 | 183500 | 1300 |
| 308 | 20231205 | 143700 | 185189917900 | 183500 | 183600 | 183700 | 183400 | 1303 |
| 309 | 20231205 | 143600 | 184950778900 | 183700 | 183700 | 183700 | 183600 | 703 |
| 310 | 20231205 | 143500 | 184821677400 | 183600 | 183800 | 183800 | 183600 | 1023 |
| 311 | 20231205 | 143400 | 184633773700 | 183700 | 183900 | 184000 | 183700 | 1106 |
| 312 | 20231205 | 143300 | 184430441200 | 183900 | 183800 | 184100 | 183800 | 1532 |
| 313 | 20231205 | 143200 | 184148679600 | 183900 | 184300 | 184400 | 183800 | 2236 |
| 314 | 20231205 | 143100 | 183737169400 | 184300 | 184200 | 184300 | 184200 | 1019 |
| 315 | 20231205 | 143000 | 183549432800 | 184300 | 184100 | 184300 | 183900 | 1607 |
| 316 | 20231205 | 142900 | 183253579100 | 184000 | 183800 | 184100 | 183300 | 1704 |
| 317 | 20231205 | 142800 | 182940393800 | 183800 | 184000 | 184000 | 183400 | 3289 |
| 318 | 20231205 | 142700 | 182336497700 | 184000 | 184000 | 184200 | 183900 | 994 |
| 319 | 20231205 | 142600 | 182153529200 | 184000 | 184200 | 184200 | 183800 | 1775 |
| 320 | 20231205 | 142500 | 181826817500 | 184200 | 184200 | 184400 | 184000 | 1455 |
| 321 | 20231205 | 142400 | 181558878000 | 184200 | 183900 | 184400 | 183900 | 2309 |
| 322 | 20231205 | 142300 | 181133709400 | 183900 | 184500 | 184500 | 183500 | 5636 |
| 323 | 20231205 | 142200 | 180096561500 | 184500 | 184900 | 185000 | 184200 | 2556 |
| 324 | 20231205 | 142100 | 179624866300 | 184900 | 184800 | 185000 | 184700 | 997 |
| 325 | 20231205 | 142000 | 179440578800 | 184800 | 184800 | 184900 | 184700 | 529 |
| 326 | 20231205 | 141900 | 179342837100 | 184800 | 185300 | 185400 | 184800 | 1787 |
| 327 | 20231205 | 141800 | 179012154600 | 185400 | 185600 | 185600 | 185100 | 1160 |
| 328 | 20231205 | 141700 | 178797129100 | 185600 | 186200 | 186200 | 185500 | 1619 |
| 329 | 20231205 | 141600 | 178496409800 | 186200 | 186100 | 186200 | 185900 | 723 |
| 330 | 20231205 | 141500 | 178361922800 | 186100 | 186400 | 186400 | 186000 | 590 |
| 331 | 20231205 | 141400 | 178252051200 | 186400 | 186900 | 186900 | 186300 | 820 |
| 332 | 20231205 | 141300 | 178099071100 | 186700 | 186900 | 187000 | 186500 | 685 |
| 333 | 20231205 | 141200 | 177971155900 | 187000 | 186700 | 187600 | 186600 | 1460 |
| 334 | 20231205 | 141100 | 177698162900 | 186700 | 186300 | 186800 | 186200 | 1100 |
| 335 | 20231205 | 141000 | 177492927100 | 186200 | 185800 | 186400 | 185700 | 829 |
| 336 | 20231205 | 140900 | 177338749300 | 185800 | 185500 | 185800 | 185400 | 701 |
| 337 | 20231205 | 140800 | 177208622400 | 185500 | 185600 | 185600 | 185400 | 577 |
| 338 | 20231205 | 140700 | 177101548600 | 185600 | 184800 | 185600 | 184800 | 1406 |
| 339 | 20231205 | 140600 | 176841235100 | 184900 | 184900 | 185000 | 184800 | 347 |
| 340 | 20231205 | 140500 | 176777078700 | 184800 | 184800 | 185000 | 184500 | 1202 |
| 341 | 20231205 | 140400 | 176554851800 | 184900 | 185000 | 185000 | 184600 | 1113 |
| 342 | 20231205 | 140300 | 176349209700 | 185000 | 184900 | 185200 | 184600 | 1940 |
| 343 | 20231205 | 140200 | 175990715400 | 184800 | 184900 | 185200 | 184600 | 1244 |
| 344 | 20231205 | 140100 | 175760740100 | 184800 | 185300 | 185300 | 184700 | 3447 |
| 345 | 20231205 | 140000 | 175123042600 | 185300 | 185500 | 185600 | 185200 | 1229 |
| 346 | 20231205 | 135900 | 174895209200 | 185600 | 186000 | 186000 | 185500 | 1265 |
| 347 | 20231205 | 135800 | 174660216100 | 186100 | 186000 | 186200 | 185900 | 719 |
| 348 | 20231205 | 135700 | 174526422700 | 186100 | 186500 | 186500 | 186000 | 1684 |
| 349 | 20231205 | 135600 | 174212769000 | 186500 | 186400 | 186500 | 186300 | 630 |
| 350 | 20231205 | 135500 | 174095299900 | 186400 | 186200 | 186400 | 186200 | 578 |
| 351 | 20231205 | 135400 | 173987592700 | 186300 | 186200 | 186400 | 186000 | 458 |
| 352 | 20231205 | 135300 | 173902274700 | 186300 | 186400 | 186600 | 186300 | 584 |
| 353 | 20231205 | 135200 | 173793398500 | 186400 | 185900 | 186400 | 185800 | 1033 |
| 354 | 20231205 | 135100 | 173601298300 | 185700 | 186300 | 186400 | 185400 | 2908 |
| 355 | 20231205 | 135000 | 173060308100 | 186500 | 186600 | 186600 | 186200 | 1057 |
| 356 | 20231205 | 134900 | 172863273700 | 186600 | 186700 | 186800 | 186500 | 1344 |
| 357 | 20231205 | 134800 | 172612445800 | 186600 | 186100 | 186700 | 186000 | 1551 |
| 358 | 20231205 | 134700 | 172323465100 | 186100 | 186700 | 186700 | 186000 | 1231 |
| 359 | 20231205 | 134600 | 172094212400 | 186600 | 186900 | 186900 | 186600 | 842 |
| 360 | 20231205 | 134500 | 171937020700 | 186900 | 186400 | 187100 | 186400 | 815 |
| 361 | 20231205 | 134400 | 171784753400 | 186400 | 185700 | 186500 | 185500 | 1751 |
| 362 | 20231205 | 134300 | 171458920700 | 185800 | 185200 | 186200 | 185100 | 2487 |
| 363 | 20231205 | 134200 | 170997932200 | 185300 | 185200 | 185300 | 185100 | 1801 |
| 364 | 20231205 | 134100 | 170664359300 | 185100 | 185100 | 185400 | 185000 | 3268 |
| 365 | 20231205 | 134000 | 170059280800 | 185200 | 184600 | 185200 | 184400 | 4378 |
| 366 | 20231205 | 133900 | 169250231700 | 184700 | 185500 | 185700 | 184500 | 9656 |
| 367 | 20231205 | 133800 | 167465077300 | 185500 | 187000 | 187000 | 185500 | 6758 |
| 368 | 20231205 | 133700 | 166206114900 | 187000 | 187100 | 187200 | 187000 | 820 |
| 369 | 20231205 | 133600 | 166052744000 | 187200 | 187600 | 187700 | 187000 | 4150 |
| 370 | 20231205 | 133500 | 165275395300 | 187600 | 187900 | 188000 | 187500 | 1256 |
| 371 | 20231205 | 133400 | 165039632600 | 187800 | 188300 | 188500 | 187800 | 2085 |
| 372 | 20231205 | 133300 | 164647161700 | 188500 | 188200 | 188500 | 188100 | 1670 |
| 373 | 20231205 | 133200 | 164332598800 | 188100 | 187700 | 188300 | 187600 | 929 |
| 374 | 20231205 | 133100 | 164157923100 | 187700 | 187600 | 188000 | 187600 | 546 |
| 375 | 20231205 | 133000 | 164055413700 | 187600 | 187300 | 187600 | 187300 | 1235 |
| 376 | 20231205 | 132900 | 163823904200 | 187400 | 187200 | 187500 | 187000 | 1061 |
| 377 | 20231205 | 132800 | 163625154300 | 187000 | 187600 | 187600 | 186900 | 2654 |
| 378 | 20231205 | 132700 | 163128400300 | 187600 | 188100 | 188100 | 187500 | 2261 |
| 379 | 20231205 | 132600 | 162703893600 | 188000 | 187600 | 188000 | 187600 | 521 |
| 380 | 20231205 | 132500 | 162606020400 | 187600 | 187400 | 187900 | 187300 | 739 |
| 381 | 20231205 | 132400 | 162467451900 | 187400 | 188000 | 188200 | 187200 | 1699 |
| 382 | 20231205 | 132300 | 162148650600 | 188000 | 188300 | 188300 | 187800 | 1682 |
| 383 | 20231205 | 132200 | 161832272700 | 188200 | 188500 | 188900 | 188200 | 2267 |
| 384 | 20231205 | 132100 | 161404653800 | 188500 | 187800 | 188600 | 187800 | 1703 |
| 385 | 20231205 | 132000 | 161084447500 | 187700 | 187300 | 188100 | 187300 | 1984 |
| 386 | 20231205 | 131900 | 160711787300 | 187300 | 187200 | 187300 | 186800 | 3190 |
| 387 | 20231205 | 131800 | 160115324800 | 187200 | 187600 | 187700 | 187200 | 1704 |
| 388 | 20231205 | 131700 | 159796025100 | 187600 | 187800 | 187800 | 187500 | 1316 |
| 389 | 20231205 | 131600 | 159549119600 | 187700 | 188000 | 188200 | 187700 | 1796 |
| 390 | 20231205 | 131500 | 159211375300 | 188000 | 187300 | 188100 | 186500 | 5007 |
| 391 | 20231205 | 131400 | 158274221200 | 187300 | 187900 | 188200 | 187000 | 5369 |
| 392 | 20231205 | 131300 | 157266810800 | 188000 | 188800 | 188800 | 187900 | 5165 |
| 393 | 20231205 | 131200 | 156294715600 | 188800 | 189300 | 189300 | 188800 | 2059 |
| 394 | 20231205 | 131100 | 155905419000 | 189300 | 189500 | 189700 | 189200 | 1167 |
| 395 | 20231205 | 131000 | 155684294500 | 189500 | 189300 | 190000 | 189300 | 1166 |
| 396 | 20231205 | 130900 | 155463089700 | 189300 | 188500 | 189400 | 188500 | 1806 |
| 397 | 20231205 | 130800 | 155121980800 | 188500 | 189000 | 189200 | 188200 | 3117 |
| 398 | 20231205 | 130700 | 154533575300 | 189200 | 189200 | 189400 | 189000 | 3402 |
| 399 | 20231205 | 130600 | 153890113900 | 189200 | 190300 | 190300 | 189000 | 6388 |
| 400 | 20231205 | 130500 | 152678422900 | 190300 | 190600 | 190700 | 190200 | 1463 |
| 401 | 20231205 | 130400 | 152399794900 | 190600 | 191200 | 191400 | 190600 | 1661 |
| 402 | 20231205 | 130300 | 152082576000 | 191100 | 191200 | 191400 | 191100 | 508 |
| 403 | 20231205 | 130200 | 151985459200 | 191300 | 191500 | 191600 | 191300 | 801 |
| 404 | 20231205 | 130100 | 151832117200 | 191400 | 191400 | 191500 | 191300 | 347 |
| 405 | 20231205 | 130000 | 151765706100 | 191600 | 191800 | 191900 | 191500 | 1043 |
| 406 | 20231205 | 125900 | 151565791800 | 191800 | 191800 | 191900 | 191700 | 319 |
| 407 | 20231205 | 125800 | 151504585200 | 191700 | 191800 | 191900 | 191700 | 547 |
| 408 | 20231205 | 125700 | 151399695800 | 191700 | 191800 | 191800 | 191700 | 856 |
| 409 | 20231205 | 125600 | 151235575100 | 191800 | 191700 | 191900 | 191700 | 420 |
| 410 | 20231205 | 125500 | 151155044600 | 191700 | 192000 | 192100 | 191600 | 515 |
| 411 | 20231205 | 125400 | 151056219900 | 192000 | 192000 | 192300 | 191700 | 682 |
| 412 | 20231205 | 125300 | 150925301900 | 192100 | 192000 | 192400 | 191900 | 1070 |
| 413 | 20231205 | 125200 | 150719781300 | 192000 | 191500 | 192000 | 191500 | 842 |
| 414 | 20231205 | 125100 | 150558320700 | 191500 | 191700 | 191800 | 191400 | 1876 |
| 415 | 20231205 | 125000 | 150198932700 | 191800 | 191600 | 191800 | 191600 | 440 |
| 416 | 20231205 | 124900 | 150114590700 | 191600 | 191600 | 191700 | 191500 | 609 |
| 417 | 20231205 | 124800 | 149997903900 | 191500 | 191600 | 191700 | 191500 | 555 |
| 418 | 20231205 | 124700 | 149891565100 | 191600 | 191200 | 191600 | 191200 | 1116 |
| 419 | 20231205 | 124600 | 149677958500 | 191200 | 190800 | 191300 | 190800 | 749 |
| 420 | 20231205 | 124500 | 149534908000 | 190800 | 190500 | 190900 | 190400 | 2100 |
| 421 | 20231205 | 124400 | 149134641700 | 190400 | 190300 | 190800 | 190100 | 2600 |
| 422 | 20231205 | 124300 | 148639769900 | 190300 | 190500 | 190700 | 190300 | 1081 |
| 423 | 20231205 | 124200 | 148433818700 | 190500 | 190900 | 190900 | 190200 | 3465 |
| 424 | 20231205 | 124100 | 147773785800 | 190800 | 191000 | 191100 | 190800 | 1624 |
| 425 | 20231205 | 124000 | 147463758100 | 191100 | 191100 | 191100 | 191000 | 1287 |
| 426 | 20231205 | 123900 | 147217908600 | 191100 | 191200 | 191300 | 191000 | 1056 |
| 427 | 20231205 | 123800 | 147016066300 | 191100 | 191200 | 191200 | 191100 | 385 |
| 428 | 20231205 | 123700 | 146942479900 | 191200 | 191400 | 191400 | 191100 | 947 |
| 429 | 20231205 | 123600 | 146761353200 | 191300 | 191300 | 191400 | 191300 | 633 |
| 430 | 20231205 | 123500 | 146640232900 | 191300 | 191500 | 191500 | 191300 | 766 |
| 431 | 20231205 | 123400 | 146493643600 | 191500 | 191500 | 191500 | 191400 | 343 |
| 432 | 20231205 | 123300 | 146427976000 | 191400 | 191600 | 191700 | 191300 | 1003 |
| 433 | 20231205 | 123200 | 146235896000 | 191500 | 191500 | 191700 | 191300 | 921 |
| 434 | 20231205 | 123100 | 146059553600 | 191500 | 191600 | 191800 | 191500 | 487 |
| 435 | 20231205 | 123000 | 145966254400 | 191600 | 191300 | 191600 | 191200 | 655 |
| 436 | 20231205 | 122900 | 145840907600 | 191300 | 191200 | 191300 | 191100 | 636 |
| 437 | 20231205 | 122800 | 145719308500 | 191200 | 191000 | 191200 | 191000 | 1414 |
| 438 | 20231205 | 122700 | 145449199200 | 191100 | 191200 | 191300 | 191000 | 1374 |
| 439 | 20231205 | 122600 | 145186659500 | 191200 | 191300 | 191400 | 191000 | 1270 |
| 440 | 20231205 | 122500 | 144943844400 | 191400 | 191900 | 191900 | 191300 | 1157 |
| 441 | 20231205 | 122400 | 144722252600 | 191900 | 191900 | 192100 | 191800 | 555 |
| 442 | 20231205 | 122300 | 144615695000 | 191900 | 192000 | 192300 | 191600 | 5494 |
| 443 | 20231205 | 122200 | 143561234000 | 192100 | 192000 | 192100 | 191800 | 1331 |
| 444 | 20231205 | 122100 | 143305787200 | 192000 | 190900 | 192200 | 190900 | 2112 |
| 445 | 20231205 | 122000 | 142901418700 | 191000 | 190900 | 191000 | 190700 | 2364 |
| 446 | 20231205 | 121900 | 142450220600 | 191100 | 191300 | 191500 | 190800 | 3503 |
| 447 | 20231205 | 121800 | 141780836600 | 191300 | 192500 | 192500 | 191200 | 6241 |
| 448 | 20231205 | 121700 | 140583452300 | 192400 | 192700 | 192800 | 192400 | 1922 |
| 449 | 20231205 | 121600 | 140213378200 | 192700 | 193000 | 193200 | 192600 | 2370 |
| 450 | 20231205 | 121500 | 139756434800 | 193100 | 193100 | 193200 | 192900 | 1413 |
| 451 | 20231205 | 121400 | 139483664600 | 193100 | 193700 | 193700 | 193100 | 2777 |
| 452 | 20231205 | 121300 | 138947271000 | 193800 | 193400 | 193800 | 193200 | 449 |
| 453 | 20231205 | 121200 | 138860335000 | 193400 | 193700 | 193700 | 193300 | 608 |
| 454 | 20231205 | 121100 | 138742693000 | 193700 | 193700 | 193700 | 193400 | 897 |
| 455 | 20231205 | 121000 | 138569058400 | 193700 | 193900 | 194000 | 193700 | 781 |
| 456 | 20231205 | 120900 | 138417679400 | 194000 | 194000 | 194000 | 193900 | 251 |
| 457 | 20231205 | 120800 | 138368994900 | 194000 | 193800 | 194000 | 193700 | 1114 |
| 458 | 20231205 | 120700 | 138152975500 | 193800 | 193800 | 193800 | 193700 | 639 |
| 459 | 20231205 | 120600 | 138029145600 | 193800 | 193700 | 193800 | 193600 | 915 |
| 460 | 20231205 | 120500 | 137851922500 | 193700 | 193700 | 193700 | 193600 | 311 |
| 461 | 20231205 | 120400 | 137791690000 | 193700 | 193500 | 193700 | 193400 | 679 |
| 462 | 20231205 | 120300 | 137660272300 | 193500 | 193400 | 193500 | 193300 | 646 |
| 463 | 20231205 | 120200 | 137535362400 | 193400 | 193400 | 193500 | 193300 | 301 |
| 464 | 20231205 | 120100 | 137477141200 | 193400 | 193400 | 193500 | 193200 | 541 |
| 465 | 20231205 | 120000 | 137372511200 | 193400 | 193100 | 193400 | 193100 | 501 |
| 466 | 20231205 | 115900 | 137275695600 | 193100 | 193500 | 193600 | 193100 | 1233 |
| 467 | 20231205 | 115800 | 137037228700 | 193500 | 193400 | 193600 | 193400 | 648 |
| 468 | 20231205 | 115700 | 136911845000 | 193400 | 193300 | 193500 | 193300 | 424 |
| 469 | 20231205 | 115600 | 136829858100 | 193300 | 193300 | 193400 | 193300 | 437 |
| 470 | 20231205 | 115500 | 136745367600 | 193200 | 193000 | 193400 | 193000 | 1399 |
| 471 | 20231205 | 115400 | 136475215800 | 193000 | 193100 | 193200 | 193000 | 489 |
| 472 | 20231205 | 115300 | 136380804200 | 193100 | 193300 | 193400 | 193100 | 441 |
| 473 | 20231205 | 115200 | 136295578600 | 193300 | 193100 | 193500 | 193100 | 1801 |
| 474 | 20231205 | 115100 | 135947457000 | 193200 | 193000 | 193300 | 193000 | 1710 |
| 475 | 20231205 | 115000 | 135617210100 | 193100 | 193100 | 193400 | 193000 | 949 |
| 476 | 20231205 | 114900 | 135433825100 | 193100 | 193100 | 193400 | 192700 | 4363 |
| 477 | 20231205 | 114800 | 134591787600 | 193100 | 193400 | 193400 | 193000 | 2815 |
| 478 | 20231205 | 114700 | 134047981900 | 193400 | 193600 | 193600 | 193400 | 709 |
| 479 | 20231205 | 114600 | 133910823800 | 193600 | 193500 | 193700 | 193400 | 1118 |
| 480 | 20231205 | 114500 | 133694448700 | 193500 | 193700 | 193800 | 193500 | 373 |
| 481 | 20231205 | 114400 | 133622219100 | 193800 | 193500 | 193800 | 193500 | 695 |
| 482 | 20231205 | 114300 | 133487667000 | 193600 | 193700 | 193800 | 193500 | 858 |
| 483 | 20231205 | 114200 | 133321544500 | 193800 | 194000 | 194000 | 193700 | 419 |
| 484 | 20231205 | 114100 | 133240310000 | 194100 | 194200 | 194200 | 193700 | 464 |
| 485 | 20231205 | 114000 | 133150257900 | 194000 | 194100 | 194200 | 194000 | 1035 |
| 486 | 20231205 | 113900 | 132949363900 | 194100 | 194100 | 194300 | 194100 | 465 |
| 487 | 20231205 | 113800 | 132859077500 | 194200 | 193400 | 194200 | 193400 | 3765 |
| 488 | 20231205 | 113700 | 132129553800 | 193400 | 193600 | 193700 | 193400 | 564 |
| 489 | 20231205 | 113600 | 132020393800 | 193600 | 193800 | 193800 | 193400 | 1526 |
| 490 | 20231205 | 113500 | 131725010700 | 193700 | 193700 | 193800 | 193700 | 735 |
| 491 | 20231205 | 113400 | 131582616800 | 193700 | 194000 | 194000 | 193700 | 963 |
| 492 | 20231205 | 113300 | 131395973900 | 193900 | 194000 | 194100 | 193900 | 632 |
| 493 | 20231205 | 113200 | 131273390100 | 194000 | 194100 | 194200 | 193900 | 803 |
| 494 | 20231205 | 113100 | 131117582700 | 194100 | 194100 | 194300 | 194000 | 2172 |
| 495 | 20231205 | 113000 | 130696029800 | 194100 | 194100 | 194100 | 194000 | 634 |
| 496 | 20231205 | 112900 | 130572987600 | 194100 | 194000 | 194100 | 194000 | 752 |
| 497 | 20231205 | 112800 | 130427053700 | 194000 | 194000 | 194100 | 193900 | 1440 |
| 498 | 20231205 | 112700 | 130147699500 | 194000 | 193800 | 194000 | 193600 | 1703 |
| 499 | 20231205 | 112600 | 129817478300 | 193900 | 193900 | 194000 | 193700 | 539 |
| 500 | 20231205 | 112500 | 129712995000 | 194000 | 193600 | 194000 | 193600 | 1161 |
| 501 | 20231205 | 112400 | 129488020700 | 193600 | 193800 | 194000 | 193600 | 2514 |
| 502 | 20231205 | 112300 | 129001013600 | 193800 | 194300 | 194300 | 193700 | 2735 |
| 503 | 20231205 | 112200 | 128470506900 | 194200 | 194600 | 194600 | 194200 | 1108 |
| 504 | 20231205 | 112100 | 128255134800 | 194600 | 194600 | 194700 | 194400 | 889 |
| 505 | 20231205 | 112000 | 128082194300 | 194500 | 194500 | 194900 | 194400 | 808 |
| 506 | 20231205 | 111900 | 127924892100 | 194500 | 194400 | 194800 | 194400 | 692 |
| 507 | 20231205 | 111800 | 127790254300 | 194600 | 194900 | 195000 | 194400 | 1542 |
| 508 | 20231205 | 111700 | 127489982200 | 194900 | 194900 | 195000 | 194800 | 1418 |
| 509 | 20231205 | 111600 | 127213600000 | 194900 | 194800 | 194900 | 194800 | 673 |
| 510 | 20231205 | 111500 | 127082446200 | 194800 | 194400 | 194800 | 194400 | 1945 |
| 511 | 20231205 | 111400 | 126703916700 | 194400 | 194200 | 194600 | 194200 | 1331 |
| 512 | 20231205 | 111300 | 126445029100 | 194200 | 194400 | 194500 | 194100 | 848 |
| 513 | 20231205 | 111200 | 126280324600 | 194400 | 194400 | 194500 | 194400 | 590 |
| 514 | 20231205 | 111100 | 126165603800 | 194400 | 194400 | 194500 | 194200 | 340 |
| 515 | 20231205 | 111000 | 126099533300 | 194400 | 194100 | 194600 | 194100 | 769 |
| 516 | 20231205 | 110900 | 125950035900 | 194400 | 194700 | 194800 | 194000 | 2009 |
| 517 | 20231205 | 110800 | 125559654100 | 194800 | 194900 | 194900 | 194600 | 823 |
| 518 | 20231205 | 110700 | 125399421700 | 194800 | 194900 | 194900 | 194600 | 976 |
| 519 | 20231205 | 110600 | 125209254300 | 194800 | 194400 | 194900 | 194300 | 1646 |
| 520 | 20231205 | 110500 | 124888910400 | 194700 | 194300 | 194800 | 194200 | 2613 |
| 521 | 20231205 | 110400 | 124380580000 | 194300 | 193200 | 194300 | 193100 | 3370 |
| 522 | 20231205 | 110300 | 123727796200 | 193100 | 193600 | 193600 | 193100 | 5918 |
| 523 | 20231205 | 110200 | 122584103500 | 193600 | 193700 | 193800 | 193400 | 2649 |
| 524 | 20231205 | 110100 | 122071370000 | 193700 | 193900 | 193900 | 193600 | 2621 |
| 525 | 20231205 | 110000 | 121563603200 | 193800 | 194100 | 194200 | 193800 | 4484 |
| 526 | 20231205 | 105900 | 120693801300 | 194100 | 194100 | 194300 | 194100 | 1838 |
| 527 | 20231205 | 105800 | 120336833500 | 194100 | 194800 | 194800 | 194100 | 2756 |
| 528 | 20231205 | 105700 | 119800860100 | 194800 | 195200 | 195400 | 194700 | 2865 |
| 529 | 20231205 | 105600 | 119242044700 | 195200 | 195300 | 195600 | 195200 | 3034 |
| 530 | 20231205 | 105500 | 118649048500 | 195400 | 195400 | 195500 | 195300 | 1924 |
| 531 | 20231205 | 105400 | 118273038100 | 195400 | 196000 | 196100 | 195300 | 3245 |
| 532 | 20231205 | 105300 | 117637470400 | 196000 | 195900 | 196400 | 195800 | 4446 |
| 533 | 20231205 | 105200 | 116765718100 | 195900 | 195200 | 195900 | 195100 | 5337 |
| 534 | 20231205 | 105100 | 115722664400 | 195200 | 194400 | 195200 | 194200 | 4421 |
| 535 | 20231205 | 105000 | 114862120300 | 194400 | 194600 | 194700 | 194100 | 4575 |
| 536 | 20231205 | 104900 | 113972750500 | 194700 | 194400 | 194800 | 194300 | 4608 |
| 537 | 20231205 | 104800 | 113076222400 | 194300 | 194000 | 194400 | 193700 | 6134 |
| 538 | 20231205 | 104700 | 111886571200 | 194000 | 194600 | 194800 | 193800 | 8728 |
| 539 | 20231205 | 104600 | 110191858400 | 194500 | 195400 | 195400 | 194500 | 5318 |
| 540 | 20231205 | 104500 | 109154586400 | 195300 | 195600 | 195700 | 195200 | 4094 |
| 541 | 20231205 | 104400 | 108354228200 | 195500 | 195700 | 195900 | 195200 | 3842 |
| 542 | 20231205 | 104300 | 107603017500 | 195800 | 195800 | 195900 | 195300 | 6548 |
| 543 | 20231205 | 104200 | 106321610000 | 195800 | 195100 | 195900 | 194500 | 7127 |
| 544 | 20231205 | 104100 | 104928783800 | 195000 | 196900 | 196900 | 195000 | 10396 |
| 545 | 20231205 | 104000 | 102892367400 | 196800 | 197400 | 197700 | 196500 | 8568 |
| 546 | 20231205 | 103900 | 101203748200 | 197500 | 196900 | 197500 | 196700 | 6798 |
| 547 | 20231205 | 103800 | 99864290800 | 196900 | 197200 | 197400 | 196700 | 8243 |
| 548 | 20231205 | 103700 | 98240068800 | 197300 | 197800 | 198000 | 197200 | 11844 |
| 549 | 20231205 | 103600 | 95898429200 | 197700 | 197300 | 198000 | 197300 | 15958 |
| 550 | 20231205 | 103500 | 92744043600 | 197400 | 197400 | 197500 | 196500 | 9284 |
| 551 | 20231205 | 103400 | 90913159500 | 197400 | 197500 | 197700 | 197300 | 12789 |
| 552 | 20231205 | 103300 | 88386520700 | 197500 | 195300 | 197500 | 195200 | 21439 |
| 553 | 20231205 | 103200 | 84171668100 | 195300 | 195200 | 195400 | 194500 | 7743 |
| 554 | 20231205 | 103100 | 82661929000 | 195200 | 196100 | 196300 | 195000 | 8474 |
| 555 | 20231205 | 103000 | 81005403800 | 196200 | 195200 | 196600 | 195000 | 20954 |
| 556 | 20231205 | 102900 | 76898800600 | 195200 | 194300 | 195200 | 194200 | 5831 |
| 557 | 20231205 | 102800 | 75763084000 | 194200 | 194400 | 194700 | 193900 | 6775 |
| 558 | 20231205 | 102700 | 74447142000 | 194600 | 195300 | 195500 | 194200 | 14931 |
| 559 | 20231205 | 102600 | 71538483500 | 195300 | 194800 | 195600 | 194700 | 17120 |
| 560 | 20231205 | 102500 | 68197538300 | 194800 | 194100 | 195000 | 194100 | 15046 |
| 561 | 20231205 | 102400 | 65267540600 | 194100 | 193900 | 194300 | 193600 | 11782 |
| 562 | 20231205 | 102300 | 62981656200 | 193900 | 193100 | 193900 | 193100 | 5741 |
| 563 | 20231205 | 102200 | 61870153500 | 193100 | 193000 | 193900 | 192900 | 10224 |
| 564 | 20231205 | 102100 | 59892411700 | 193000 | 192700 | 193000 | 192400 | 5082 |
| 565 | 20231205 | 102000 | 58913067200 | 192800 | 193300 | 193400 | 192200 | 10372 |
| 566 | 20231205 | 101900 | 56910182500 | 193000 | 191800 | 193400 | 191800 | 19662 |
| 567 | 20231205 | 101800 | 53120284500 | 191800 | 192200 | 192500 | 190800 | 8774 |
| 568 | 20231205 | 101700 | 51436907300 | 192400 | 190600 | 192400 | 190200 | 20058 |
| 569 | 20231205 | 101600 | 47598368100 | 190600 | 190100 | 190600 | 190100 | 3612 |
| 570 | 20231205 | 101500 | 46910405500 | 190100 | 189900 | 190100 | 189900 | 2326 |
| 571 | 20231205 | 101400 | 46468489800 | 189800 | 189400 | 189900 | 189300 | 3910 |
| 572 | 20231205 | 101300 | 45726643400 | 189100 | 189300 | 189400 | 189000 | 1367 |
| 573 | 20231205 | 101200 | 45468023500 | 189200 | 189500 | 189500 | 188900 | 1762 |
| 574 | 20231205 | 101100 | 45134361000 | 189500 | 188500 | 189500 | 188500 | 1305 |
| 575 | 20231205 | 101000 | 44887392800 | 189000 | 188400 | 189100 | 188100 | 1612 |
| 576 | 20231205 | 100900 | 44583426100 | 188400 | 188500 | 188700 | 188200 | 745 |
| 577 | 20231205 | 100800 | 44443001600 | 188500 | 188700 | 188900 | 188400 | 2503 |
| 578 | 20231205 | 100700 | 43970617100 | 188800 | 188500 | 189000 | 188000 | 1073 |
| 579 | 20231205 | 100600 | 43768155200 | 188300 | 188000 | 188500 | 187800 | 2355 |
| 580 | 20231205 | 100500 | 43325408900 | 187900 | 188100 | 188200 | 187400 | 3171 |
| 581 | 20231205 | 100400 | 42729665800 | 188100 | 189000 | 189000 | 188000 | 3241 |
| 582 | 20231205 | 100300 | 42119482800 | 188900 | 189200 | 189600 | 188700 | 2704 |
| 583 | 20231205 | 100200 | 41608360100 | 189600 | 189300 | 189700 | 188700 | 3010 |
| 584 | 20231205 | 100100 | 41039090900 | 189400 | 190500 | 190700 | 189100 | 5441 |
| 585 | 20231205 | 100000 | 40004967700 | 190600 | 189900 | 190800 | 189900 | 9036 |
| 586 | 20231205 | 095900 | 38284538900 | 189900 | 188800 | 189900 | 188700 | 9866 |
| 587 | 20231205 | 095800 | 36417374100 | 188800 | 188200 | 188800 | 187900 | 1907 |
| 588 | 20231205 | 095700 | 36058197600 | 188200 | 188700 | 189000 | 187900 | 5236 |
| 589 | 20231205 | 095600 | 35071480300 | 188400 | 188900 | 189000 | 188400 | 3899 |
| 590 | 20231205 | 095500 | 34335718100 | 189000 | 188100 | 189000 | 188100 | 4234 |
| 591 | 20231205 | 095400 | 33537450100 | 188100 | 188000 | 188200 | 187900 | 1574 |
| 592 | 20231205 | 095300 | 33241425800 | 188000 | 187900 | 188000 | 187800 | 2482 |
| 593 | 20231205 | 095200 | 32774986200 | 187900 | 187900 | 188000 | 187600 | 3788 |
| 594 | 20231205 | 095100 | 32063277900 | 187900 | 187400 | 187900 | 187300 | 1645 |
| 595 | 20231205 | 095000 | 31754648200 | 187300 | 187200 | 187400 | 187200 | 1095 |
| 596 | 20231205 | 094900 | 31549581100 | 187200 | 187000 | 187200 | 187000 | 1219 |
| 597 | 20231205 | 094800 | 31321498300 | 187200 | 186800 | 187300 | 186800 | 1067 |
| 598 | 20231205 | 094700 | 31121861800 | 186800 | 187100 | 187300 | 186600 | 1145 |
| 599 | 20231205 | 094600 | 30907797300 | 187100 | 187100 | 187400 | 186800 | 1453 |
| 600 | 20231205 | 094500 | 30635783400 | 187100 | 185900 | 187200 | 185900 | 1250 |
| 601 | 20231205 | 094400 | 30402593800 | 185900 | 185800 | 186100 | 185700 | 930 |
| 602 | 20231205 | 094300 | 30229774400 | 185900 | 186000 | 186100 | 185800 | 731 |
| 603 | 20231205 | 094200 | 30093835100 | 186000 | 186000 | 186200 | 186000 | 275 |
| 604 | 20231205 | 094100 | 30042657400 | 186000 | 186400 | 186600 | 185900 | 1575 |
| 605 | 20231205 | 094000 | 29749502200 | 186600 | 186600 | 186900 | 186100 | 2691 |
| 606 | 20231205 | 093900 | 29247463600 | 186500 | 187000 | 187200 | 186500 | 1324 |
| 607 | 20231205 | 093800 | 29000177800 | 187000 | 187400 | 187600 | 187000 | 3464 |
| 608 | 20231205 | 093700 | 28351663400 | 187400 | 187400 | 187500 | 187100 | 1263 |
| 609 | 20231205 | 093600 | 28115016800 | 187300 | 187000 | 187400 | 186900 | 1765 |
| 610 | 20231205 | 093500 | 27784892900 | 187000 | 187500 | 187500 | 186800 | 2243 |
| 611 | 20231205 | 093400 | 27365030400 | 187500 | 187200 | 188000 | 187200 | 5073 |
| 612 | 20231205 | 093300 | 26413413700 | 187100 | 185900 | 187100 | 185900 | 6409 |
| 613 | 20231205 | 093200 | 25216649400 | 185900 | 185600 | 186000 | 185400 | 1851 |
| 614 | 20231205 | 093100 | 24872901500 | 185600 | 186400 | 186400 | 185500 | 1989 |
| 615 | 20231205 | 093000 | 24503295900 | 186400 | 185500 | 186400 | 185500 | 1953 |
| 616 | 20231205 | 092900 | 24140052700 | 185600 | 186000 | 186100 | 185500 | 1809 |
| 617 | 20231205 | 092800 | 23804038000 | 186000 | 185700 | 186300 | 185500 | 3018 |
| 618 | 20231205 | 092700 | 23243041100 | 185700 | 185700 | 185700 | 185500 | 1894 |
| 619 | 20231205 | 092600 | 22891485300 | 185700 | 185700 | 186300 | 185500 | 3778 |
| 620 | 20231205 | 092500 | 22189016800 | 185700 | 185100 | 185800 | 184800 | 2024 |
| 621 | 20231205 | 092400 | 21813952500 | 185100 | 185000 | 185100 | 184700 | 1840 |
| 622 | 20231205 | 092300 | 21473513100 | 185000 | 185200 | 185400 | 184500 | 2183 |
| 623 | 20231205 | 092200 | 21069724700 | 185100 | 184700 | 185200 | 184600 | 2138 |
| 624 | 20231205 | 092100 | 20674317200 | 184700 | 183600 | 185200 | 183600 | 3508 |
| 625 | 20231205 | 092000 | 20026685000 | 183600 | 183700 | 183800 | 183200 | 1352 |
| 626 | 20231205 | 091900 | 19778470500 | 183700 | 183600 | 183900 | 183000 | 1538 |
| 627 | 20231205 | 091800 | 19496412200 | 183500 | 184300 | 184300 | 183000 | 1938 |
| 628 | 20231205 | 091700 | 19140546600 | 184300 | 183200 | 184300 | 183200 | 2143 |
| 629 | 20231205 | 091600 | 18746494100 | 183400 | 182200 | 183500 | 182000 | 4706 |
| 630 | 20231205 | 091500 | 17889222400 | 182300 | 182500 | 182800 | 182200 | 1887 |
| 631 | 20231205 | 091400 | 17545029800 | 182400 | 183500 | 183600 | 182400 | 3551 |
| 632 | 20231205 | 091300 | 16894837600 | 183700 | 183800 | 184200 | 183400 | 2566 |
| 633 | 20231205 | 091200 | 16423215500 | 183800 | 183800 | 184000 | 183100 | 2958 |
| 634 | 20231205 | 091100 | 15880306100 | 183800 | 182700 | 183800 | 182400 | 4432 |
| 635 | 20231205 | 091000 | 15069013700 | 182900 | 182500 | 183300 | 182100 | 5654 |
| 636 | 20231205 | 090900 | 14035892000 | 182700 | 180500 | 182700 | 180500 | 3159 |
| 637 | 20231205 | 090800 | 13462851100 | 180600 | 181400 | 181500 | 180000 | 16451 |
| 638 | 20231205 | 090700 | 10487440900 | 181300 | 182800 | 183500 | 181300 | 9254 |
| 639 | 20231205 | 090600 | 8801457600 | 182800 | 184200 | 184700 | 182800 | 9013 |
| 640 | 20231205 | 090500 | 7145218100 | 184200 | 185000 | 185200 | 184000 | 7170 |
| 641 | 20231205 | 090400 | 5823069800 | 185200 | 186000 | 186200 | 184900 | 6501 |
| 642 | 20231205 | 090300 | 4618844600 | 186100 | 186600 | 186600 | 186000 | 2717 |
| 643 | 20231205 | 090200 | 4112613500 | 186700 | 187000 | 187300 | 186600 | 5575 |
| 644 | 20231205 | 090100 | 3070292400 | 187100 | 186100 | 188000 | 185600 | 4691 |
| 645 | 20231205 | 090000 | 2192599100 | 186400 | 185900 | 186500 | 185000 | 11655 |