34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 194400 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 6926 |
| 3 | 20231206 | 194300 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 4 | 20231206 | 194200 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 5 | 20231206 | 194100 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 6 | 20231206 | 194000 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 7 | 20231206 | 193900 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 8 | 20231206 | 193800 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 9 | 20231206 | 193700 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 10 | 20231206 | 193600 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 11 | 20231206 | 193500 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 12 | 20231206 | 193400 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 13 | 20231206 | 193300 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 14 | 20231206 | 193200 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 15 | 20231206 | 193100 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 16 | 20231206 | 193000 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 17 | 20231206 | 192900 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 18 | 20231206 | 192800 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 19 | 20231206 | 192700 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 20 | 20231206 | 192600 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 21 | 20231206 | 192500 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 22 | 20231206 | 192400 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 23 | 20231206 | 192300 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 24 | 20231206 | 192200 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 25 | 20231206 | 192100 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 26 | 20231206 | 192000 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 27 | 20231206 | 191900 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 28 | 20231206 | 191800 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 29 | 20231206 | 191700 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 30 | 20231206 | 191600 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 31 | 20231206 | 191500 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 32 | 20231206 | 191400 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 6926 |
| 33 | 20231206 | 191300 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 34 | 20231206 | 191200 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 35 | 20231206 | 191100 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 36 | 20231206 | 191000 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 37 | 20231206 | 190900 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 38 | 20231206 | 190800 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 39 | 20231206 | 190700 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 40 | 20231206 | 190600 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 41 | 20231206 | 190500 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 42 | 20231206 | 190400 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 43 | 20231206 | 190300 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 44 | 20231206 | 190200 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 45 | 20231206 | 190100 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 46 | 20231206 | 190000 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 47 | 20231206 | 185900 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 48 | 20231206 | 185800 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 49 | 20231206 | 185700 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 50 | 20231206 | 185600 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 51 | 20231206 | 185500 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 52 | 20231206 | 185400 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 53 | 20231206 | 185300 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 54 | 20231206 | 185200 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 55 | 20231206 | 185100 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 56 | 20231206 | 185000 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 57 | 20231206 | 184900 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 58 | 20231206 | 184800 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 59 | 20231206 | 184700 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 60 | 20231206 | 184600 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 61 | 20231206 | 184500 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 62 | 20231206 | 184400 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 6926 |
| 63 | 20231206 | 184300 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 64 | 20231206 | 184200 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 65 | 20231206 | 184100 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 66 | 20231206 | 184000 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 67 | 20231206 | 183900 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 68 | 20231206 | 183800 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 69 | 20231206 | 183700 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 70 | 20231206 | 183600 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 71 | 20231206 | 183500 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 72 | 20231206 | 183400 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 73 | 20231206 | 183300 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 74 | 20231206 | 183200 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 75 | 20231206 | 183100 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 76 | 20231206 | 183000 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 77 | 20231206 | 182900 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 78 | 20231206 | 182800 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 79 | 20231206 | 182700 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 80 | 20231206 | 182600 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 81 | 20231206 | 182500 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 82 | 20231206 | 182400 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 83 | 20231206 | 182300 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 84 | 20231206 | 182200 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 85 | 20231206 | 182100 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 86 | 20231206 | 182000 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 87 | 20231206 | 181900 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 88 | 20231206 | 181800 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 89 | 20231206 | 181700 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 90 | 20231206 | 181600 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 91 | 20231206 | 181500 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 92 | 20231206 | 181400 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 6926 |
| 93 | 20231206 | 181300 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 94 | 20231206 | 181200 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 95 | 20231206 | 181100 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 96 | 20231206 | 181000 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 97 | 20231206 | 180900 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 98 | 20231206 | 180800 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 99 | 20231206 | 180700 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 100 | 20231206 | 180600 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 101 | 20231206 | 180500 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 102 | 20231206 | 180400 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 103 | 20231206 | 180300 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 104 | 20231206 | 180200 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 105 | 20231206 | 180100 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 106 | 20231206 | 180000 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 107 | 20231206 | 175900 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 108 | 20231206 | 175800 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 109 | 20231206 | 175700 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 110 | 20231206 | 175600 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 111 | 20231206 | 175500 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 112 | 20231206 | 175400 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 113 | 20231206 | 175300 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 114 | 20231206 | 175200 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 115 | 20231206 | 175100 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 116 | 20231206 | 175000 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 117 | 20231206 | 174900 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 118 | 20231206 | 174800 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 119 | 20231206 | 174700 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 120 | 20231206 | 174600 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 121 | 20231206 | 174500 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 122 | 20231206 | 174400 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 6926 |
| 123 | 20231206 | 174300 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 124 | 20231206 | 174200 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 125 | 20231206 | 174100 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 126 | 20231206 | 174000 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 127 | 20231206 | 173900 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 128 | 20231206 | 173800 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 129 | 20231206 | 173700 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 130 | 20231206 | 173600 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 131 | 20231206 | 173500 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 132 | 20231206 | 173400 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 133 | 20231206 | 173300 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 134 | 20231206 | 173200 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 135 | 20231206 | 173100 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 136 | 20231206 | 173000 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 137 | 20231206 | 172900 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 138 | 20231206 | 172800 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 139 | 20231206 | 172700 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 140 | 20231206 | 172600 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 141 | 20231206 | 172500 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 142 | 20231206 | 172400 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 143 | 20231206 | 172300 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 144 | 20231206 | 172200 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 145 | 20231206 | 172100 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 146 | 20231206 | 172000 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 147 | 20231206 | 171900 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 148 | 20231206 | 171800 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 149 | 20231206 | 171700 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 150 | 20231206 | 171600 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 151 | 20231206 | 171500 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 152 | 20231206 | 171400 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 6926 |
| 153 | 20231206 | 171300 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 154 | 20231206 | 171200 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 155 | 20231206 | 171100 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 156 | 20231206 | 171000 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 157 | 20231206 | 170900 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 158 | 20231206 | 170800 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 159 | 20231206 | 170700 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 160 | 20231206 | 170600 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 161 | 20231206 | 170500 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 162 | 20231206 | 170400 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 163 | 20231206 | 170300 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 164 | 20231206 | 170200 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 165 | 20231206 | 170100 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 166 | 20231206 | 170000 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 167 | 20231206 | 165900 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 168 | 20231206 | 165800 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 169 | 20231206 | 165700 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 170 | 20231206 | 165600 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 171 | 20231206 | 165500 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 172 | 20231206 | 165400 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 173 | 20231206 | 165300 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 174 | 20231206 | 165200 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 175 | 20231206 | 165100 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 176 | 20231206 | 165000 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 177 | 20231206 | 164900 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 178 | 20231206 | 164800 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 179 | 20231206 | 164700 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 180 | 20231206 | 164600 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 181 | 20231206 | 164500 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 182 | 20231206 | 164400 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 6926 |
| 183 | 20231206 | 164300 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 184 | 20231206 | 164200 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 185 | 20231206 | 164100 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 186 | 20231206 | 164000 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 187 | 20231206 | 163900 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 188 | 20231206 | 163800 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 189 | 20231206 | 163700 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 190 | 20231206 | 163600 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 191 | 20231206 | 163500 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 192 | 20231206 | 163400 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 193 | 20231206 | 163300 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 194 | 20231206 | 163200 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 195 | 20231206 | 163100 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 196 | 20231206 | 163000 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 197 | 20231206 | 162900 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 198 | 20231206 | 162800 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 199 | 20231206 | 162700 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 200 | 20231206 | 162600 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 201 | 20231206 | 162500 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 202 | 20231206 | 162400 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 203 | 20231206 | 162300 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 204 | 20231206 | 162200 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 205 | 20231206 | 162100 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 206 | 20231206 | 162000 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 207 | 20231206 | 161900 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 208 | 20231206 | 161800 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 209 | 20231206 | 161700 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 210 | 20231206 | 161600 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 211 | 20231206 | 161500 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 212 | 20231206 | 161400 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 6926 |
| 213 | 20231206 | 161300 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 214 | 20231206 | 161200 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 215 | 20231206 | 161100 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 216 | 20231206 | 161000 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 217 | 20231206 | 160900 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 218 | 20231206 | 160800 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 219 | 20231206 | 160700 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 220 | 20231206 | 160600 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 221 | 20231206 | 160500 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 222 | 20231206 | 160400 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 223 | 20231206 | 160300 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 224 | 20231206 | 160200 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 225 | 20231206 | 160100 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 226 | 20231206 | 160000 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 227 | 20231206 | 155900 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 228 | 20231206 | 155800 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 229 | 20231206 | 155700 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 230 | 20231206 | 155600 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 231 | 20231206 | 155500 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 232 | 20231206 | 155400 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 233 | 20231206 | 155300 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 234 | 20231206 | 155200 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 235 | 20231206 | 155100 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 236 | 20231206 | 155000 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 237 | 20231206 | 154900 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 238 | 20231206 | 154800 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 239 | 20231206 | 154700 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 240 | 20231206 | 154600 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 241 | 20231206 | 154500 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 242 | 20231206 | 154400 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 6926 |
| 243 | 20231206 | 154300 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 244 | 20231206 | 154200 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 245 | 20231206 | 154100 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 246 | 20231206 | 154000 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 247 | 20231206 | 153900 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 248 | 20231206 | 153800 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 249 | 20231206 | 153700 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 250 | 20231206 | 153600 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 251 | 20231206 | 153500 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 252 | 20231206 | 153400 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 253 | 20231206 | 153300 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 254 | 20231206 | 153200 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 255 | 20231206 | 153100 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 256 | 20231206 | 153000 | 7390682000 | 78000 | 78000 | 78000 | 78000 | 6926 |
| 257 | 20231206 | 152900 | 6850454000 | 78400 | 78400 | 78400 | 78400 | 0 |
| 258 | 20231206 | 152800 | 6850454000 | 78400 | 78400 | 78400 | 78400 | 0 |
| 259 | 20231206 | 152700 | 6850454000 | 78400 | 78400 | 78400 | 78400 | 0 |
| 260 | 20231206 | 152600 | 6850454000 | 78400 | 78400 | 78400 | 78400 | 0 |
| 261 | 20231206 | 152500 | 6850454000 | 78400 | 78400 | 78400 | 78400 | 0 |
| 262 | 20231206 | 152400 | 6850454000 | 78400 | 78400 | 78400 | 78400 | 0 |
| 263 | 20231206 | 152300 | 6850454000 | 78400 | 78400 | 78400 | 78400 | 0 |
| 264 | 20231206 | 152200 | 6850454000 | 78400 | 78400 | 78400 | 78400 | 0 |
| 265 | 20231206 | 152100 | 6850454000 | 78400 | 78400 | 78400 | 78400 | 0 |
| 266 | 20231206 | 152000 | 6850454000 | 78400 | 78400 | 78400 | 78400 | 0 |
| 267 | 20231206 | 151900 | 6850454000 | 78400 | 78300 | 78400 | 78200 | 1304 |
| 268 | 20231206 | 151800 | 6748347200 | 78200 | 78200 | 78300 | 78200 | 237 |
| 269 | 20231206 | 151700 | 6729811600 | 78200 | 78200 | 78300 | 78200 | 744 |
| 270 | 20231206 | 151600 | 6671621000 | 78200 | 78300 | 78300 | 78200 | 622 |
| 271 | 20231206 | 151500 | 6622965100 | 78300 | 78300 | 78400 | 78200 | 520 |
| 272 | 20231206 | 151400 | 6582257500 | 78300 | 78300 | 78300 | 78200 | 365 |
| 273 | 20231206 | 151300 | 6553693100 | 78400 | 78300 | 78400 | 78200 | 131 |
| 274 | 20231206 | 151200 | 6543431800 | 78200 | 78300 | 78400 | 78200 | 388 |
| 275 | 20231206 | 151100 | 6513054100 | 78300 | 78300 | 78300 | 78300 | 203 |
| 276 | 20231206 | 151000 | 6497159200 | 78300 | 78400 | 78400 | 78300 | 692 |
| 277 | 20231206 | 150900 | 6442924700 | 78400 | 78400 | 78400 | 78400 | 116 |
| 278 | 20231206 | 150800 | 6433830300 | 78500 | 78500 | 78500 | 78500 | 144 |
| 279 | 20231206 | 150700 | 6422526300 | 78400 | 78500 | 78500 | 78400 | 8 |
| 280 | 20231206 | 150600 | 6421899000 | 78400 | 78400 | 78400 | 78400 | 6 |
| 281 | 20231206 | 150500 | 6421428600 | 78400 | 78400 | 78400 | 78400 | 68 |
| 282 | 20231206 | 150400 | 6416097400 | 78400 | 78400 | 78400 | 78400 | 5 |
| 283 | 20231206 | 150300 | 6415705400 | 78400 | 78400 | 78500 | 78400 | 67 |
| 284 | 20231206 | 150200 | 6410447100 | 78400 | 78400 | 78400 | 78400 | 204 |
| 285 | 20231206 | 150100 | 6394453500 | 78400 | 78400 | 78400 | 78400 | 35 |
| 286 | 20231206 | 150000 | 6391709500 | 78400 | 78400 | 78500 | 78400 | 246 |
| 287 | 20231206 | 145900 | 6372423000 | 78500 | 78500 | 78500 | 78500 | 17 |
| 288 | 20231206 | 145800 | 6371088500 | 78400 | 78500 | 78500 | 78400 | 260 |
| 289 | 20231206 | 145700 | 6350680400 | 78500 | 78400 | 78500 | 78300 | 323 |
| 290 | 20231206 | 145600 | 6325357100 | 78400 | 78300 | 78400 | 78300 | 200 |
| 291 | 20231206 | 145500 | 6309678400 | 78300 | 78300 | 78400 | 78300 | 21 |
| 292 | 20231206 | 145400 | 6308033100 | 78300 | 78300 | 78300 | 78300 | 8 |
| 293 | 20231206 | 145300 | 6307406700 | 78300 | 78400 | 78400 | 78300 | 249 |
| 294 | 20231206 | 145200 | 6287897300 | 78300 | 78300 | 78400 | 78300 | 288 |
| 295 | 20231206 | 145100 | 6265323600 | 78300 | 78400 | 78400 | 78300 | 68 |
| 296 | 20231206 | 145000 | 6259996700 | 78300 | 78300 | 78300 | 78300 | 112 |
| 297 | 20231206 | 144900 | 6251227100 | 78300 | 78300 | 78300 | 78300 | 12 |
| 298 | 20231206 | 144800 | 6250287500 | 78300 | 78200 | 78300 | 78200 | 88 |
| 299 | 20231206 | 144700 | 6243399500 | 78200 | 78300 | 78300 | 78200 | 98 |
| 300 | 20231206 | 144600 | 6235726900 | 78300 | 78200 | 78300 | 78200 | 155 |
| 301 | 20231206 | 144500 | 6223590900 | 78300 | 78300 | 78300 | 78300 | 132 |
| 302 | 20231206 | 144400 | 6213255300 | 78300 | 78300 | 78300 | 78300 | 58 |
| 303 | 20231206 | 144300 | 6208713900 | 78300 | 78300 | 78400 | 78300 | 69 |
| 304 | 20231206 | 144200 | 6203309200 | 78300 | 78400 | 78400 | 78300 | 181 |
| 305 | 20231206 | 144100 | 6189125700 | 78300 | 78400 | 78400 | 78300 | 105 |
| 306 | 20231206 | 144000 | 6180894600 | 78400 | 78300 | 78400 | 78300 | 297 |
| 307 | 20231206 | 143900 | 6157632900 | 78300 | 78300 | 78300 | 78300 | 64 |
| 308 | 20231206 | 143800 | 6152621700 | 78300 | 78200 | 78300 | 78200 | 179 |
| 309 | 20231206 | 143700 | 6138607500 | 78200 | 78200 | 78300 | 78100 | 2172 |
| 310 | 20231206 | 143600 | 5968661800 | 78100 | 78200 | 78200 | 78100 | 223 |
| 311 | 20231206 | 143500 | 5951245200 | 78200 | 78200 | 78200 | 78200 | 25 |
| 312 | 20231206 | 143400 | 5949290200 | 78200 | 78300 | 78300 | 78100 | 385 |
| 313 | 20231206 | 143300 | 5919185000 | 78300 | 78300 | 78300 | 78200 | 692 |
| 314 | 20231206 | 143200 | 5865064900 | 78200 | 78200 | 78300 | 78200 | 128 |
| 315 | 20231206 | 143100 | 5855054300 | 78200 | 78200 | 78300 | 78200 | 677 |
| 316 | 20231206 | 143000 | 5802112300 | 78300 | 78200 | 78300 | 78200 | 247 |
| 317 | 20231206 | 142900 | 5782795100 | 78200 | 78300 | 78300 | 78200 | 273 |
| 318 | 20231206 | 142800 | 5761421000 | 78300 | 78300 | 78300 | 78200 | 17 |
| 319 | 20231206 | 142700 | 5760090500 | 78300 | 78300 | 78300 | 78300 | 545 |
| 320 | 20231206 | 142600 | 5717417000 | 78300 | 78300 | 78400 | 78200 | 2191 |
| 321 | 20231206 | 142500 | 5545868300 | 78300 | 78300 | 78400 | 78300 | 114 |
| 322 | 20231206 | 142400 | 5536941800 | 78300 | 78400 | 78400 | 78300 | 20 |
| 323 | 20231206 | 142300 | 5535375600 | 78300 | 78200 | 78500 | 78200 | 490 |
| 324 | 20231206 | 142200 | 5497008100 | 78200 | 78200 | 78200 | 78200 | 698 |
| 325 | 20231206 | 142100 | 5442424500 | 78300 | 78300 | 78300 | 78300 | 270 |
| 326 | 20231206 | 142000 | 5421283500 | 78300 | 78300 | 78400 | 78300 | 761 |
| 327 | 20231206 | 141900 | 5361697000 | 78400 | 78400 | 78400 | 78300 | 687 |
| 328 | 20231206 | 141800 | 5307899300 | 78300 | 78400 | 78400 | 78300 | 69 |
| 329 | 20231206 | 141700 | 5302494200 | 78400 | 78400 | 78400 | 78400 | 746 |
| 330 | 20231206 | 141600 | 5244007800 | 78500 | 78400 | 78500 | 78400 | 82 |
| 331 | 20231206 | 141500 | 5237574800 | 78400 | 78500 | 78500 | 78400 | 8 |
| 332 | 20231206 | 141400 | 5236947300 | 78500 | 78400 | 78500 | 78400 | 16 |
| 333 | 20231206 | 141300 | 5235691900 | 78400 | 78500 | 78600 | 78400 | 1996 |
| 334 | 20231206 | 141200 | 5079169700 | 78600 | 78500 | 78600 | 78500 | 13 |
| 335 | 20231206 | 141100 | 5078148200 | 78500 | 78500 | 78500 | 78500 | 120 |
| 336 | 20231206 | 141000 | 5068728200 | 78500 | 78400 | 78500 | 78400 | 320 |
| 337 | 20231206 | 140900 | 5043609200 | 78500 | 78400 | 78500 | 78400 | 834 |
| 338 | 20231206 | 140800 | 4978202800 | 78400 | 78400 | 78500 | 78400 | 598 |
| 339 | 20231206 | 140700 | 4931310400 | 78400 | 78500 | 78500 | 78400 | 249 |
| 340 | 20231206 | 140600 | 4911788500 | 78400 | 78400 | 78400 | 78400 | 37 |
| 341 | 20231206 | 140500 | 4908887700 | 78400 | 78500 | 78500 | 78400 | 13 |
| 342 | 20231206 | 140400 | 4907868200 | 78500 | 78500 | 78500 | 78400 | 86 |
| 343 | 20231206 | 140300 | 4901118000 | 78500 | 78500 | 78600 | 78500 | 1586 |
| 344 | 20231206 | 140200 | 4776614600 | 78500 | 78500 | 78500 | 78500 | 16 |
| 345 | 20231206 | 140100 | 4775358600 | 78500 | 78600 | 78600 | 78500 | 47 |
| 346 | 20231206 | 140000 | 4771665100 | 78600 | 78600 | 78600 | 78500 | 97 |
| 347 | 20231206 | 135900 | 4764041500 | 78600 | 78600 | 78600 | 78600 | 542 |
| 348 | 20231206 | 135800 | 4721440300 | 78700 | 78600 | 78700 | 78600 | 74 |
| 349 | 20231206 | 135700 | 4715622700 | 78600 | 78600 | 78600 | 78600 | 8 |
| 350 | 20231206 | 135600 | 4714993900 | 78600 | 78500 | 78600 | 78500 | 13 |
| 351 | 20231206 | 135500 | 4713972900 | 78600 | 78700 | 78700 | 78600 | 75 |
| 352 | 20231206 | 135400 | 4708077700 | 78600 | 78700 | 78700 | 78600 | 7 |
| 353 | 20231206 | 135300 | 4707527400 | 78700 | 78600 | 78700 | 78500 | 554 |
| 354 | 20231206 | 135200 | 4664024700 | 78600 | 78600 | 78600 | 78600 | 78 |
| 355 | 20231206 | 135100 | 4657893900 | 78600 | 78600 | 78600 | 78600 | 295 |
| 356 | 20231206 | 135000 | 4634706900 | 78600 | 78600 | 78600 | 78600 | 30 |
| 357 | 20231206 | 134900 | 4632348900 | 78600 | 78600 | 78600 | 78600 | 58 |
| 358 | 20231206 | 134800 | 4627790100 | 78700 | 78900 | 78900 | 78700 | 174 |
| 359 | 20231206 | 134700 | 4614093400 | 78700 | 78700 | 78700 | 78700 | 8 |
| 360 | 20231206 | 134600 | 4613463800 | 78600 | 78700 | 78700 | 78600 | 13 |
| 361 | 20231206 | 134500 | 4612441900 | 78600 | 78600 | 78600 | 78600 | 5 |
| 362 | 20231206 | 134400 | 4612048900 | 78600 | 78800 | 78800 | 78600 | 321 |
| 363 | 20231206 | 134300 | 4586787200 | 78700 | 78700 | 78900 | 78700 | 392 |
| 364 | 20231206 | 134200 | 4555921500 | 78600 | 78700 | 78700 | 78600 | 12 |
| 365 | 20231206 | 134100 | 4554977600 | 78600 | 78600 | 78600 | 78600 | 199 |
| 366 | 20231206 | 134000 | 4539336200 | 78600 | 78600 | 78600 | 78600 | 10 |
| 367 | 20231206 | 133900 | 4538550200 | 78600 | 78600 | 78600 | 78600 | 10 |
| 368 | 20231206 | 133800 | 4537764200 | 78600 | 78700 | 78700 | 78600 | 8 |
| 369 | 20231206 | 133700 | 4537135300 | 78600 | 78600 | 78600 | 78600 | 11 |
| 370 | 20231206 | 133600 | 4536270700 | 78600 | 78600 | 78600 | 78600 | 91 |
| 371 | 20231206 | 133500 | 4529118100 | 78600 | 78700 | 78700 | 78600 | 50 |
| 372 | 20231206 | 133400 | 4525184700 | 78700 | 78700 | 78700 | 78700 | 0 |
| 373 | 20231206 | 133300 | 4525184700 | 78700 | 78800 | 78800 | 78700 | 119 |
| 374 | 20231206 | 133200 | 4515817300 | 78800 | 78700 | 78800 | 78700 | 16 |
| 375 | 20231206 | 133100 | 4514558000 | 78700 | 78600 | 78700 | 78600 | 10 |
| 376 | 20231206 | 133000 | 4513771900 | 78800 | 78600 | 78800 | 78600 | 6 |
| 377 | 20231206 | 132900 | 4513300100 | 78600 | 78600 | 78600 | 78600 | 1 |
| 378 | 20231206 | 132800 | 4513221500 | 78600 | 78800 | 78800 | 78600 | 23 |
| 379 | 20231206 | 132700 | 4511410500 | 78600 | 78600 | 78800 | 78600 | 31 |
| 380 | 20231206 | 132600 | 4508973500 | 78600 | 78600 | 78600 | 78600 | 8 |
| 381 | 20231206 | 132500 | 4508344700 | 78700 | 78600 | 78700 | 78600 | 5 |
| 382 | 20231206 | 132400 | 4507951400 | 78600 | 78700 | 78700 | 78600 | 97 |
| 383 | 20231206 | 132300 | 4500318300 | 78600 | 78700 | 78700 | 78600 | 14 |
| 384 | 20231206 | 132200 | 4499217600 | 78700 | 78700 | 78700 | 78700 | 6 |
| 385 | 20231206 | 132100 | 4498745400 | 78700 | 78600 | 78700 | 78600 | 13 |
| 386 | 20231206 | 132000 | 4497723100 | 78700 | 78700 | 78700 | 78700 | 0 |
| 387 | 20231206 | 131900 | 4497723100 | 78700 | 78700 | 78700 | 78700 | 5 |
| 388 | 20231206 | 131800 | 4497329600 | 78700 | 78700 | 78800 | 78700 | 112 |
| 389 | 20231206 | 131700 | 4488513900 | 78600 | 78600 | 78700 | 78600 | 51 |
| 390 | 20231206 | 131600 | 4484502100 | 78600 | 78600 | 78600 | 78600 | 9 |
| 391 | 20231206 | 131500 | 4483794700 | 78600 | 78500 | 78600 | 78500 | 227 |
| 392 | 20231206 | 131400 | 4465953700 | 78500 | 78500 | 78500 | 78500 | 5 |
| 393 | 20231206 | 131300 | 4465561200 | 78500 | 78600 | 78600 | 78500 | 70 |
| 394 | 20231206 | 131200 | 4460063200 | 78600 | 78400 | 78600 | 78400 | 341 |
| 395 | 20231206 | 131100 | 4433268000 | 78400 | 78400 | 78400 | 78400 | 129 |
| 396 | 20231206 | 131000 | 4423154400 | 78400 | 78500 | 78600 | 78400 | 144 |
| 397 | 20231206 | 130900 | 4411851700 | 78400 | 78500 | 78500 | 78400 | 1279 |
| 398 | 20231206 | 130800 | 4311504900 | 78500 | 78600 | 78600 | 78500 | 5 |
| 399 | 20231206 | 130700 | 4311112000 | 78600 | 78500 | 78600 | 78500 | 1273 |
| 400 | 20231206 | 130600 | 4211177600 | 78500 | 78600 | 78600 | 78500 | 65 |
| 401 | 20231206 | 130500 | 4206070600 | 78600 | 78600 | 78600 | 78600 | 476 |
| 402 | 20231206 | 130400 | 4168657000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 403 | 20231206 | 130300 | 4168657000 | 78600 | 78600 | 78600 | 78600 | 0 |
| 404 | 20231206 | 130200 | 4168657000 | 78600 | 78600 | 78600 | 78600 | 165 |
| 405 | 20231206 | 130100 | 4155688000 | 78700 | 78700 | 78700 | 78700 | 41 |
| 406 | 20231206 | 130000 | 4152461300 | 78600 | 78700 | 78800 | 78600 | 632 |
| 407 | 20231206 | 125900 | 4102780800 | 78700 | 78700 | 78700 | 78700 | 12 |
| 408 | 20231206 | 125800 | 4101836400 | 78700 | 78600 | 78700 | 78600 | 2 |
| 409 | 20231206 | 125700 | 4101679100 | 78600 | 78600 | 78600 | 78600 | 21 |
| 410 | 20231206 | 125600 | 4100028500 | 78600 | 78700 | 78700 | 78600 | 2339 |
| 411 | 20231206 | 125500 | 3916043900 | 78700 | 78700 | 78700 | 78700 | 122 |
| 412 | 20231206 | 125400 | 3906442500 | 78800 | 78800 | 78800 | 78800 | 4 |
| 413 | 20231206 | 125300 | 3906127300 | 78800 | 78800 | 78800 | 78800 | 42 |
| 414 | 20231206 | 125200 | 3902817700 | 78700 | 78800 | 78800 | 78700 | 290 |
| 415 | 20231206 | 125100 | 3879994600 | 78800 | 78800 | 78800 | 78800 | 0 |
| 416 | 20231206 | 125000 | 3879994600 | 78800 | 78800 | 78800 | 78800 | 44 |
| 417 | 20231206 | 124900 | 3876527400 | 78700 | 78700 | 78700 | 78700 | 41 |
| 418 | 20231206 | 124800 | 3873300700 | 78800 | 78800 | 78800 | 78800 | 43 |
| 419 | 20231206 | 124700 | 3869912300 | 78800 | 78800 | 78800 | 78800 | 14 |
| 420 | 20231206 | 124600 | 3868809100 | 78800 | 78700 | 78800 | 78700 | 314 |
| 421 | 20231206 | 124500 | 3844094900 | 78700 | 78700 | 78700 | 78700 | 8 |
| 422 | 20231206 | 124400 | 3843465300 | 78700 | 78900 | 78900 | 78700 | 51 |
| 423 | 20231206 | 124300 | 3839451400 | 78900 | 78700 | 78900 | 78700 | 109 |
| 424 | 20231206 | 124200 | 3830871100 | 78700 | 78700 | 78700 | 78700 | 20 |
| 425 | 20231206 | 124100 | 3829297100 | 78700 | 78800 | 78800 | 78700 | 123 |
| 426 | 20231206 | 124000 | 3819610100 | 78800 | 78800 | 78800 | 78800 | 100 |
| 427 | 20231206 | 123900 | 3811730100 | 78800 | 78800 | 78800 | 78800 | 50 |
| 428 | 20231206 | 123800 | 3807790100 | 78800 | 78800 | 78800 | 78800 | 50 |
| 429 | 20231206 | 123700 | 3803850100 | 78800 | 78800 | 78900 | 78800 | 124 |
| 430 | 20231206 | 123600 | 3794068000 | 78800 | 78800 | 79000 | 78800 | 460 |
| 431 | 20231206 | 123500 | 3757814500 | 78800 | 78900 | 78900 | 78800 | 70 |
| 432 | 20231206 | 123400 | 3752293500 | 78900 | 78900 | 78900 | 78900 | 3 |
| 433 | 20231206 | 123300 | 3752056800 | 78900 | 78900 | 78900 | 78800 | 20 |
| 434 | 20231206 | 123200 | 3750479100 | 78900 | 78900 | 78900 | 78900 | 10 |
| 435 | 20231206 | 123100 | 3749690100 | 78900 | 78900 | 78900 | 78900 | 214 |
| 436 | 20231206 | 123000 | 3732805500 | 78900 | 79000 | 79000 | 78900 | 10 |
| 437 | 20231206 | 122900 | 3732016000 | 79000 | 79000 | 79000 | 79000 | 0 |
| 438 | 20231206 | 122800 | 3732016000 | 79000 | 79000 | 79000 | 79000 | 2 |
| 439 | 20231206 | 122700 | 3731858000 | 79000 | 79000 | 79000 | 79000 | 4 |
| 440 | 20231206 | 122600 | 3731542000 | 78900 | 78900 | 78900 | 78900 | 8 |
| 441 | 20231206 | 122500 | 3730910800 | 78900 | 78900 | 78900 | 78900 | 1 |
| 442 | 20231206 | 122400 | 3730831900 | 79000 | 79000 | 79000 | 79000 | 1 |
| 443 | 20231206 | 122300 | 3730752900 | 79000 | 79000 | 79000 | 79000 | 5 |
| 444 | 20231206 | 122200 | 3730357900 | 79000 | 79000 | 79000 | 79000 | 2 |
| 445 | 20231206 | 122100 | 3730199900 | 79000 | 79000 | 79000 | 79000 | 1 |
| 446 | 20231206 | 122000 | 3730120900 | 79000 | 79000 | 79000 | 78900 | 48 |
| 447 | 20231206 | 121900 | 3726333400 | 79000 | 79000 | 79100 | 79000 | 263 |
| 448 | 20231206 | 121800 | 3705554300 | 78900 | 79000 | 79000 | 78900 | 265 |
| 449 | 20231206 | 121700 | 3684620300 | 78900 | 79000 | 79000 | 78900 | 39 |
| 450 | 20231206 | 121600 | 3681543100 | 79000 | 79000 | 79000 | 79000 | 10 |
| 451 | 20231206 | 121500 | 3680753100 | 79000 | 78900 | 79000 | 78800 | 68 |
| 452 | 20231206 | 121400 | 3675381600 | 79000 | 79000 | 79000 | 79000 | 44 |
| 453 | 20231206 | 121300 | 3671905600 | 79000 | 79000 | 79000 | 78900 | 87 |
| 454 | 20231206 | 121200 | 3665035300 | 79000 | 78900 | 79000 | 78900 | 176 |
| 455 | 20231206 | 121100 | 3651144500 | 78800 | 78800 | 78800 | 78800 | 92 |
| 456 | 20231206 | 121000 | 3643894900 | 78700 | 78800 | 78900 | 78700 | 13 |
| 457 | 20231206 | 120900 | 3642871400 | 78800 | 78700 | 78800 | 78700 | 1344 |
| 458 | 20231206 | 120800 | 3537070100 | 78700 | 78800 | 78800 | 78700 | 24 |
| 459 | 20231206 | 120700 | 3535179500 | 78600 | 78600 | 78700 | 78600 | 163 |
| 460 | 20231206 | 120600 | 3522354900 | 78700 | 78700 | 78700 | 78700 | 92 |
| 461 | 20231206 | 120500 | 3515114500 | 78700 | 78700 | 78700 | 78700 | 288 |
| 462 | 20231206 | 120400 | 3492448900 | 78800 | 78800 | 78800 | 78800 | 2 |
| 463 | 20231206 | 120300 | 3492291300 | 78800 | 78700 | 78800 | 78700 | 58 |
| 464 | 20231206 | 120200 | 3487725900 | 78700 | 78800 | 78800 | 78700 | 33 |
| 465 | 20231206 | 120100 | 3485126800 | 78700 | 78700 | 78700 | 78700 | 60 |
| 466 | 20231206 | 120000 | 3480404800 | 78800 | 78700 | 78800 | 78700 | 104 |
| 467 | 20231206 | 115900 | 3472215600 | 78700 | 78800 | 78800 | 78700 | 25 |
| 468 | 20231206 | 115800 | 3470247600 | 78800 | 78800 | 78800 | 78800 | 18 |
| 469 | 20231206 | 115700 | 3468829200 | 78800 | 78800 | 78800 | 78800 | 21 |
| 470 | 20231206 | 115600 | 3467174400 | 78800 | 78800 | 78800 | 78800 | 0 |
| 471 | 20231206 | 115500 | 3467174400 | 78800 | 78800 | 78800 | 78800 | 13 |
| 472 | 20231206 | 115400 | 3466150000 | 78800 | 78800 | 78800 | 78800 | 35 |
| 473 | 20231206 | 115300 | 3463392000 | 78900 | 78900 | 78900 | 78900 | 6 |
| 474 | 20231206 | 115200 | 3462918600 | 79000 | 78800 | 79000 | 78800 | 269 |
| 475 | 20231206 | 115100 | 3441705000 | 78800 | 78800 | 78800 | 78700 | 124 |
| 476 | 20231206 | 115000 | 3431936100 | 78800 | 78800 | 78800 | 78800 | 1 |
| 477 | 20231206 | 114900 | 3431857300 | 78800 | 78800 | 78800 | 78800 | 1 |
| 478 | 20231206 | 114800 | 3431778500 | 78700 | 78800 | 78800 | 78700 | 119 |
| 479 | 20231206 | 114700 | 3422408500 | 78800 | 78800 | 78800 | 78800 | 5 |
| 480 | 20231206 | 114600 | 3422014500 | 78800 | 78800 | 78800 | 78800 | 3 |
| 481 | 20231206 | 114500 | 3421778100 | 78800 | 78800 | 78800 | 78800 | 580 |
| 482 | 20231206 | 114400 | 3376074100 | 78900 | 78800 | 78900 | 78700 | 108 |
| 483 | 20231206 | 114300 | 3367563200 | 78800 | 78800 | 78800 | 78600 | 125 |
| 484 | 20231206 | 114200 | 3357724700 | 78800 | 78800 | 78800 | 78800 | 3 |
| 485 | 20231206 | 114100 | 3357488300 | 78800 | 78700 | 78800 | 78700 | 38 |
| 486 | 20231206 | 114000 | 3354496900 | 78600 | 78600 | 78600 | 78600 | 0 |
| 487 | 20231206 | 113900 | 3354496900 | 78600 | 78600 | 78600 | 78600 | 0 |
| 488 | 20231206 | 113800 | 3354496900 | 78600 | 78600 | 78700 | 78600 | 426 |
| 489 | 20231206 | 113700 | 3320984000 | 78700 | 78700 | 78700 | 78700 | 3 |
| 490 | 20231206 | 113600 | 3320747900 | 78700 | 78700 | 78700 | 78700 | 0 |
| 491 | 20231206 | 113500 | 3320747900 | 78700 | 78700 | 78800 | 78600 | 349 |
| 492 | 20231206 | 113400 | 3293282800 | 78700 | 78700 | 78700 | 78700 | 7 |
| 493 | 20231206 | 113300 | 3292731900 | 78700 | 78600 | 78700 | 78500 | 101 |
| 494 | 20231206 | 113200 | 3284802300 | 78600 | 78600 | 78600 | 78600 | 128 |
| 495 | 20231206 | 113100 | 3274741500 | 78600 | 78700 | 78700 | 78500 | 3378 |
| 496 | 20231206 | 113000 | 3009351200 | 78800 | 78800 | 78800 | 78800 | 1 |
| 497 | 20231206 | 112900 | 3009272400 | 78800 | 78900 | 78900 | 78800 | 8 |
| 498 | 20231206 | 112800 | 3008641300 | 78900 | 79000 | 79000 | 78900 | 86 |
| 499 | 20231206 | 112700 | 3001854900 | 78900 | 78900 | 79000 | 78700 | 182 |
| 500 | 20231206 | 112600 | 2987505700 | 78600 | 78600 | 78600 | 78600 | 49 |
| 501 | 20231206 | 112500 | 2983654300 | 78600 | 78700 | 78700 | 78600 | 121 |
| 502 | 20231206 | 112400 | 2974141400 | 78900 | 78900 | 78900 | 78900 | 52 |
| 503 | 20231206 | 112300 | 2970038600 | 78900 | 78900 | 78900 | 78900 | 17 |
| 504 | 20231206 | 112200 | 2968697300 | 78700 | 78800 | 78800 | 78700 | 72 |
| 505 | 20231206 | 112100 | 2963027000 | 78800 | 78700 | 78800 | 78700 | 511 |
| 506 | 20231206 | 112000 | 2922798200 | 78700 | 78800 | 78800 | 78700 | 8 |
| 507 | 20231206 | 111900 | 2922168000 | 78900 | 78900 | 78900 | 78900 | 0 |
| 508 | 20231206 | 111800 | 2922168000 | 78900 | 78900 | 78900 | 78800 | 91 |
| 509 | 20231206 | 111700 | 2914991900 | 78700 | 78800 | 79000 | 78600 | 1881 |
| 510 | 20231206 | 111600 | 2767034000 | 78700 | 78800 | 78800 | 78700 | 240 |
| 511 | 20231206 | 111500 | 2748128200 | 78900 | 78800 | 78900 | 78800 | 35 |
| 512 | 20231206 | 111400 | 2745366800 | 79000 | 79000 | 79000 | 79000 | 0 |
| 513 | 20231206 | 111300 | 2745366800 | 79000 | 79000 | 79000 | 79000 | 26 |
| 514 | 20231206 | 111200 | 2743312800 | 78700 | 78800 | 78800 | 78700 | 63 |
| 515 | 20231206 | 111100 | 2738350400 | 78900 | 78900 | 78900 | 78800 | 193 |
| 516 | 20231206 | 111000 | 2723137900 | 78900 | 78900 | 78900 | 78900 | 31 |
| 517 | 20231206 | 110900 | 2720692000 | 79000 | 79000 | 79000 | 79000 | 0 |
| 518 | 20231206 | 110800 | 2720692000 | 79000 | 79000 | 79000 | 78700 | 21 |
| 519 | 20231206 | 110700 | 2719033900 | 78700 | 78800 | 78800 | 78700 | 36 |
| 520 | 20231206 | 110600 | 2716200200 | 78700 | 78700 | 78700 | 78700 | 7 |
| 521 | 20231206 | 110500 | 2715649300 | 78900 | 78900 | 78900 | 78700 | 1071 |
| 522 | 20231206 | 110400 | 2631319900 | 78900 | 78900 | 78900 | 78900 | 2 |
| 523 | 20231206 | 110300 | 2631162100 | 78900 | 78900 | 78900 | 78800 | 81 |
| 524 | 20231206 | 110200 | 2624771400 | 78900 | 78900 | 78900 | 78900 | 1 |
| 525 | 20231206 | 110100 | 2624692500 | 78900 | 78900 | 79000 | 78900 | 355 |
| 526 | 20231206 | 110000 | 2596671400 | 79000 | 79000 | 79000 | 79000 | 1 |
| 527 | 20231206 | 105900 | 2596592400 | 79000 | 79000 | 79100 | 79000 | 303 |
| 528 | 20231206 | 105800 | 2572652700 | 79000 | 79000 | 79100 | 78900 | 170 |
| 529 | 20231206 | 105700 | 2559232000 | 79100 | 79100 | 79100 | 79100 | 0 |
| 530 | 20231206 | 105600 | 2559232000 | 79100 | 79100 | 79100 | 79100 | 3 |
| 531 | 20231206 | 105500 | 2558994700 | 79100 | 79200 | 79200 | 79100 | 209 |
| 532 | 20231206 | 105400 | 2542460800 | 79200 | 79200 | 79200 | 79200 | 1 |
| 533 | 20231206 | 105300 | 2542381600 | 79200 | 79200 | 79200 | 79200 | 14 |
| 534 | 20231206 | 105200 | 2541272800 | 79200 | 79200 | 79200 | 79200 | 97 |
| 535 | 20231206 | 105100 | 2533590400 | 79200 | 79200 | 79200 | 79200 | 7 |
| 536 | 20231206 | 105000 | 2533036000 | 79300 | 78900 | 79300 | 78900 | 530 |
| 537 | 20231206 | 104900 | 2491122500 | 78900 | 79000 | 79000 | 78900 | 43 |
| 538 | 20231206 | 104800 | 2487728500 | 79000 | 79000 | 79000 | 78900 | 20 |
| 539 | 20231206 | 104700 | 2486149000 | 78900 | 79000 | 79000 | 78900 | 357 |
| 540 | 20231206 | 104600 | 2457979400 | 79000 | 78900 | 79000 | 78900 | 14 |
| 541 | 20231206 | 104500 | 2456874500 | 79000 | 78900 | 79000 | 78900 | 6 |
| 542 | 20231206 | 104400 | 2456400600 | 78900 | 78900 | 78900 | 78900 | 140 |
| 543 | 20231206 | 104300 | 2445354600 | 78900 | 79000 | 79000 | 78900 | 13 |
| 544 | 20231206 | 104200 | 2444328600 | 79000 | 78900 | 79000 | 78900 | 251 |
| 545 | 20231206 | 104100 | 2424510900 | 79000 | 79000 | 79000 | 78900 | 57 |
| 546 | 20231206 | 104000 | 2420013400 | 79000 | 79000 | 79000 | 79000 | 34 |
| 547 | 20231206 | 103900 | 2417327400 | 79000 | 79000 | 79000 | 78900 | 77 |
| 548 | 20231206 | 103800 | 2411248400 | 79000 | 79000 | 79000 | 79000 | 15 |
| 549 | 20231206 | 103700 | 2410063400 | 78900 | 78900 | 78900 | 78900 | 235 |
| 550 | 20231206 | 103600 | 2391521900 | 78900 | 78900 | 78900 | 78800 | 35 |
| 551 | 20231206 | 103500 | 2388761700 | 78900 | 78900 | 78900 | 78900 | 33 |
| 552 | 20231206 | 103400 | 2386158000 | 78900 | 79000 | 79000 | 78900 | 24 |
| 553 | 20231206 | 103300 | 2384263500 | 79000 | 79000 | 79000 | 79000 | 10 |
| 554 | 20231206 | 103200 | 2383473500 | 78800 | 78900 | 78900 | 78800 | 74 |
| 555 | 20231206 | 103100 | 2377640400 | 79000 | 78900 | 79000 | 78900 | 107 |
| 556 | 20231206 | 103000 | 2369195500 | 78900 | 78800 | 78900 | 78800 | 9 |
| 557 | 20231206 | 102900 | 2368485800 | 78900 | 78900 | 78900 | 78800 | 239 |
| 558 | 20231206 | 102800 | 2349638700 | 78800 | 78900 | 78900 | 78800 | 17 |
| 559 | 20231206 | 102700 | 2348298800 | 78800 | 78800 | 78800 | 78800 | 4 |
| 560 | 20231206 | 102600 | 2347983600 | 78900 | 79000 | 79000 | 78900 | 52 |
| 561 | 20231206 | 102500 | 2343880500 | 79000 | 79000 | 79000 | 78900 | 6 |
| 562 | 20231206 | 102400 | 2343406700 | 78900 | 78800 | 79000 | 78800 | 570 |
| 563 | 20231206 | 102300 | 2298439200 | 78800 | 78900 | 78900 | 78800 | 50 |
| 564 | 20231206 | 102200 | 2294496200 | 78900 | 78800 | 78900 | 78800 | 61 |
| 565 | 20231206 | 102100 | 2289683700 | 78800 | 78800 | 78800 | 78800 | 0 |
| 566 | 20231206 | 102000 | 2289683700 | 78800 | 78900 | 78900 | 78800 | 715 |
| 567 | 20231206 | 101900 | 2233340400 | 78900 | 78900 | 78900 | 78900 | 3 |
| 568 | 20231206 | 101800 | 2233103700 | 78900 | 78900 | 78900 | 78900 | 15 |
| 569 | 20231206 | 101700 | 2231920200 | 78900 | 78900 | 78900 | 78900 | 4 |
| 570 | 20231206 | 101600 | 2231604600 | 78900 | 78900 | 78900 | 78800 | 116 |
| 571 | 20231206 | 101500 | 2222462100 | 78900 | 78900 | 78900 | 78900 | 50 |
| 572 | 20231206 | 101400 | 2218517100 | 78900 | 78900 | 78900 | 78900 | 64 |
| 573 | 20231206 | 101300 | 2213467500 | 78900 | 78900 | 78900 | 78800 | 17 |
| 574 | 20231206 | 101200 | 2212127300 | 78900 | 78800 | 78900 | 78800 | 1073 |
| 575 | 20231206 | 101100 | 2127544400 | 78800 | 78800 | 78800 | 78800 | 267 |
| 576 | 20231206 | 101000 | 2106504800 | 78900 | 78900 | 78900 | 78900 | 16 |
| 577 | 20231206 | 100900 | 2105242400 | 78900 | 78800 | 78900 | 78800 | 120 |
| 578 | 20231206 | 100800 | 2095786000 | 78800 | 78800 | 78800 | 78800 | 174 |
| 579 | 20231206 | 100700 | 2082074800 | 78800 | 78700 | 78800 | 78600 | 194 |
| 580 | 20231206 | 100600 | 2066813700 | 78600 | 78700 | 78700 | 78600 | 228 |
| 581 | 20231206 | 100500 | 2048879800 | 78700 | 78700 | 78700 | 78700 | 13 |
| 582 | 20231206 | 100400 | 2047856700 | 78600 | 78700 | 78700 | 78600 | 108 |
| 583 | 20231206 | 100300 | 2039367200 | 78700 | 78500 | 78700 | 78500 | 8 |
| 584 | 20231206 | 100200 | 2038738200 | 78600 | 78500 | 78600 | 78500 | 117 |
| 585 | 20231206 | 100100 | 2029546600 | 78500 | 78500 | 78500 | 78500 | 130 |
| 586 | 20231206 | 100000 | 2019341600 | 78500 | 78700 | 78700 | 78500 | 131 |
| 587 | 20231206 | 095900 | 2009057900 | 78600 | 78800 | 78800 | 78500 | 597 |
| 588 | 20231206 | 095800 | 1962160300 | 78800 | 78800 | 78800 | 78600 | 294 |
| 589 | 20231206 | 095700 | 1939003800 | 78800 | 78800 | 78800 | 78700 | 126 |
| 590 | 20231206 | 095600 | 1929077700 | 78800 | 78600 | 78800 | 78500 | 150 |
| 591 | 20231206 | 095500 | 1917277300 | 78600 | 78400 | 78600 | 78400 | 144 |
| 592 | 20231206 | 095400 | 1905959100 | 78600 | 78600 | 78600 | 78500 | 333 |
| 593 | 20231206 | 095300 | 1879808000 | 78600 | 78600 | 78600 | 78500 | 209 |
| 594 | 20231206 | 095200 | 1863381400 | 78600 | 78600 | 78600 | 78500 | 174 |
| 595 | 20231206 | 095100 | 1849711200 | 78600 | 78500 | 78600 | 78400 | 266 |
| 596 | 20231206 | 095000 | 1828813400 | 78500 | 78500 | 78500 | 78400 | 235 |
| 597 | 20231206 | 094900 | 1810374300 | 78500 | 78500 | 78600 | 78400 | 379 |
| 598 | 20231206 | 094800 | 1780629900 | 78500 | 78600 | 78600 | 78500 | 244 |
| 599 | 20231206 | 094700 | 1761473500 | 78500 | 78600 | 78600 | 78500 | 277 |
| 600 | 20231206 | 094600 | 1739728100 | 78600 | 78700 | 78700 | 78500 | 942 |
| 601 | 20231206 | 094500 | 1665773400 | 78600 | 78800 | 78800 | 78600 | 2379 |
| 602 | 20231206 | 094400 | 1478682400 | 78700 | 78900 | 78900 | 78700 | 452 |
| 603 | 20231206 | 094300 | 1443068100 | 79000 | 79000 | 79000 | 79000 | 44 |
| 604 | 20231206 | 094200 | 1439592100 | 79000 | 78900 | 79000 | 78900 | 83 |
| 605 | 20231206 | 094100 | 1433042400 | 78900 | 78900 | 78900 | 78900 | 41 |
| 606 | 20231206 | 094000 | 1429807500 | 78900 | 78900 | 78900 | 78900 | 35 |
| 607 | 20231206 | 093900 | 1427046000 | 78900 | 78900 | 78900 | 78900 | 17 |
| 608 | 20231206 | 093800 | 1425704700 | 79000 | 79000 | 79000 | 78800 | 146 |
| 609 | 20231206 | 093700 | 1414195300 | 78900 | 78900 | 78900 | 78900 | 236 |
| 610 | 20231206 | 093600 | 1395574900 | 78900 | 78800 | 78900 | 78800 | 304 |
| 611 | 20231206 | 093500 | 1371618100 | 78800 | 78800 | 78800 | 78700 | 411 |
| 612 | 20231206 | 093400 | 1339252800 | 78800 | 78800 | 78800 | 78700 | 612 |
| 613 | 20231206 | 093300 | 1291029500 | 78800 | 78800 | 78800 | 78700 | 156 |
| 614 | 20231206 | 093200 | 1278744700 | 78700 | 78700 | 78700 | 78700 | 189 |
| 615 | 20231206 | 093100 | 1263870400 | 78700 | 78700 | 78700 | 78600 | 742 |
| 616 | 20231206 | 093000 | 1205476800 | 78700 | 78800 | 78800 | 78700 | 782 |
| 617 | 20231206 | 092900 | 1143923300 | 78800 | 78900 | 78900 | 78800 | 269 |
| 618 | 20231206 | 092800 | 1122725400 | 78900 | 78800 | 78900 | 78800 | 135 |
| 619 | 20231206 | 092700 | 1112087200 | 78900 | 78800 | 78900 | 78800 | 20 |
| 620 | 20231206 | 092600 | 1110509700 | 78900 | 78900 | 79000 | 78900 | 268 |
| 621 | 20231206 | 092500 | 1089364200 | 78900 | 78900 | 79000 | 78900 | 180 |
| 622 | 20231206 | 092400 | 1075161400 | 78900 | 79000 | 79000 | 78900 | 257 |
| 623 | 20231206 | 092300 | 1054865400 | 79000 | 79000 | 79000 | 79000 | 522 |
| 624 | 20231206 | 092200 | 1013627400 | 79000 | 79100 | 79100 | 79000 | 485 |
| 625 | 20231206 | 092100 | 975301500 | 79100 | 79200 | 79200 | 79000 | 1784 |
| 626 | 20231206 | 092000 | 834034700 | 79300 | 79500 | 79500 | 79300 | 1060 |
| 627 | 20231206 | 091900 | 749880000 | 79500 | 79500 | 79500 | 79500 | 79 |
| 628 | 20231206 | 091800 | 743599500 | 79500 | 79500 | 79500 | 79500 | 148 |
| 629 | 20231206 | 091700 | 731833500 | 79600 | 79500 | 79600 | 79500 | 183 |
| 630 | 20231206 | 091600 | 717276100 | 79600 | 79600 | 79600 | 79500 | 416 |
| 631 | 20231206 | 091500 | 684162600 | 79600 | 79700 | 79700 | 79500 | 398 |
| 632 | 20231206 | 091400 | 652482100 | 79700 | 79500 | 79700 | 79500 | 161 |
| 633 | 20231206 | 091300 | 639676600 | 79500 | 79500 | 79500 | 79500 | 132 |
| 634 | 20231206 | 091200 | 629182600 | 79800 | 79600 | 79800 | 79500 | 360 |
| 635 | 20231206 | 091100 | 600522200 | 79500 | 79500 | 79600 | 79500 | 103 |
| 636 | 20231206 | 091000 | 592333600 | 79500 | 79500 | 79600 | 79500 | 395 |
| 637 | 20231206 | 090900 | 560925400 | 79600 | 79400 | 79700 | 79400 | 773 |
| 638 | 20231206 | 090800 | 499404300 | 79400 | 79600 | 79600 | 79300 | 289 |
| 639 | 20231206 | 090700 | 476470300 | 79600 | 79500 | 79600 | 79500 | 293 |
| 640 | 20231206 | 090600 | 453175800 | 79500 | 79300 | 79500 | 79300 | 997 |
| 641 | 20231206 | 090500 | 374029900 | 79300 | 79200 | 79300 | 79200 | 170 |
| 642 | 20231206 | 090400 | 360558200 | 79200 | 79300 | 79300 | 79000 | 691 |
| 643 | 20231206 | 090300 | 305866400 | 79000 | 79300 | 79300 | 78600 | 1482 |
| 644 | 20231206 | 090200 | 188670100 | 79200 | 79300 | 79300 | 79200 | 485 |
| 645 | 20231206 | 090100 | 150219600 | 79300 | 79400 | 79400 | 79200 | 272 |
| 646 | 20231206 | 090000 | 128649500 | 79400 | 79400 | 79600 | 79400 | 1619 |