31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 193600 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 6744 |
| 3 | 20231220 | 193500 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 4 | 20231220 | 193400 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 5 | 20231220 | 193300 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 6 | 20231220 | 193200 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 7 | 20231220 | 193100 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 8 | 20231220 | 193000 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 9 | 20231220 | 192900 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 10 | 20231220 | 192800 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 11 | 20231220 | 192700 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 12 | 20231220 | 192600 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 13 | 20231220 | 192500 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 14 | 20231220 | 192400 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 15 | 20231220 | 192300 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 16 | 20231220 | 192200 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 17 | 20231220 | 192100 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 18 | 20231220 | 192000 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 19 | 20231220 | 191900 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 20 | 20231220 | 191800 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 21 | 20231220 | 191700 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 22 | 20231220 | 191600 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 23 | 20231220 | 191500 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 24 | 20231220 | 191400 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 25 | 20231220 | 191300 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 26 | 20231220 | 191200 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 27 | 20231220 | 191100 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 28 | 20231220 | 191000 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 29 | 20231220 | 190900 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 30 | 20231220 | 190800 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 31 | 20231220 | 190700 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 32 | 20231220 | 190600 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 6744 |
| 33 | 20231220 | 190500 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 34 | 20231220 | 190400 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 35 | 20231220 | 190300 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 36 | 20231220 | 190200 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 37 | 20231220 | 190100 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 38 | 20231220 | 190000 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 39 | 20231220 | 185900 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 40 | 20231220 | 185800 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 41 | 20231220 | 185700 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 42 | 20231220 | 185600 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 43 | 20231220 | 185500 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 44 | 20231220 | 185400 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 45 | 20231220 | 185300 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 46 | 20231220 | 185200 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 47 | 20231220 | 185100 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 48 | 20231220 | 185000 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 49 | 20231220 | 184900 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 50 | 20231220 | 184800 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 51 | 20231220 | 184700 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 52 | 20231220 | 184600 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 53 | 20231220 | 184500 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 54 | 20231220 | 184400 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 55 | 20231220 | 184300 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 56 | 20231220 | 184200 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 57 | 20231220 | 184100 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 58 | 20231220 | 184000 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 59 | 20231220 | 183900 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 60 | 20231220 | 183800 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 61 | 20231220 | 183700 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 62 | 20231220 | 183600 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 6744 |
| 63 | 20231220 | 183500 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 64 | 20231220 | 183400 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 65 | 20231220 | 183300 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 66 | 20231220 | 183200 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 67 | 20231220 | 183100 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 68 | 20231220 | 183000 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 69 | 20231220 | 182900 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 70 | 20231220 | 182800 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 71 | 20231220 | 182700 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 72 | 20231220 | 182600 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 73 | 20231220 | 182500 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 74 | 20231220 | 182400 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 75 | 20231220 | 182300 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 76 | 20231220 | 182200 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 77 | 20231220 | 182100 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 78 | 20231220 | 182000 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 79 | 20231220 | 181900 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 80 | 20231220 | 181800 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 81 | 20231220 | 181700 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 82 | 20231220 | 181600 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 83 | 20231220 | 181500 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 84 | 20231220 | 181400 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 85 | 20231220 | 181300 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 86 | 20231220 | 181200 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 87 | 20231220 | 181100 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 88 | 20231220 | 181000 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 89 | 20231220 | 180900 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 90 | 20231220 | 180800 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 91 | 20231220 | 180700 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 92 | 20231220 | 180600 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 6744 |
| 93 | 20231220 | 180500 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 94 | 20231220 | 180400 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 95 | 20231220 | 180300 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 96 | 20231220 | 180200 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 97 | 20231220 | 180100 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 98 | 20231220 | 180000 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 99 | 20231220 | 175900 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 100 | 20231220 | 175800 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 101 | 20231220 | 175700 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 102 | 20231220 | 175600 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 103 | 20231220 | 175500 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 104 | 20231220 | 175400 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 105 | 20231220 | 175300 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 106 | 20231220 | 175200 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 107 | 20231220 | 175100 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 108 | 20231220 | 175000 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 109 | 20231220 | 174900 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 110 | 20231220 | 174800 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 111 | 20231220 | 174700 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 112 | 20231220 | 174600 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 113 | 20231220 | 174500 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 114 | 20231220 | 174400 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 115 | 20231220 | 174300 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 116 | 20231220 | 174200 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 117 | 20231220 | 174100 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 118 | 20231220 | 174000 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 119 | 20231220 | 173900 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 120 | 20231220 | 173800 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 121 | 20231220 | 173700 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 122 | 20231220 | 173600 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 6744 |
| 123 | 20231220 | 173500 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 124 | 20231220 | 173400 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 125 | 20231220 | 173300 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 126 | 20231220 | 173200 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 127 | 20231220 | 173100 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 128 | 20231220 | 173000 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 129 | 20231220 | 172900 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 130 | 20231220 | 172800 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 131 | 20231220 | 172700 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 132 | 20231220 | 172600 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 133 | 20231220 | 172500 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 134 | 20231220 | 172400 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 135 | 20231220 | 172300 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 136 | 20231220 | 172200 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 137 | 20231220 | 172100 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 138 | 20231220 | 172000 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 139 | 20231220 | 171900 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 140 | 20231220 | 171800 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 141 | 20231220 | 171700 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 142 | 20231220 | 171600 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 143 | 20231220 | 171500 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 144 | 20231220 | 171400 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 145 | 20231220 | 171300 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 146 | 20231220 | 171200 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 147 | 20231220 | 171100 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 148 | 20231220 | 171000 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 149 | 20231220 | 170900 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 150 | 20231220 | 170800 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 151 | 20231220 | 170700 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 152 | 20231220 | 170600 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 6744 |
| 153 | 20231220 | 170500 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 154 | 20231220 | 170400 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 155 | 20231220 | 170300 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 156 | 20231220 | 170200 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 157 | 20231220 | 170100 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 158 | 20231220 | 170000 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 159 | 20231220 | 165900 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 160 | 20231220 | 165800 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 161 | 20231220 | 165700 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 162 | 20231220 | 165600 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 163 | 20231220 | 165500 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 164 | 20231220 | 165400 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 165 | 20231220 | 165300 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 166 | 20231220 | 165200 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 167 | 20231220 | 165100 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 168 | 20231220 | 165000 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 169 | 20231220 | 164900 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 170 | 20231220 | 164800 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 171 | 20231220 | 164700 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 172 | 20231220 | 164600 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 173 | 20231220 | 164500 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 174 | 20231220 | 164400 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 175 | 20231220 | 164300 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 176 | 20231220 | 164200 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 177 | 20231220 | 164100 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 178 | 20231220 | 164000 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 179 | 20231220 | 163900 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 180 | 20231220 | 163800 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 181 | 20231220 | 163700 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 182 | 20231220 | 163600 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 6744 |
| 183 | 20231220 | 163500 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 184 | 20231220 | 163400 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 185 | 20231220 | 163300 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 186 | 20231220 | 163200 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 187 | 20231220 | 163100 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 188 | 20231220 | 163000 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 189 | 20231220 | 162900 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 190 | 20231220 | 162800 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 191 | 20231220 | 162700 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 192 | 20231220 | 162600 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 193 | 20231220 | 162500 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 194 | 20231220 | 162400 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 195 | 20231220 | 162300 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 196 | 20231220 | 162200 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 197 | 20231220 | 162100 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 198 | 20231220 | 162000 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 199 | 20231220 | 161900 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 200 | 20231220 | 161800 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 201 | 20231220 | 161700 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 202 | 20231220 | 161600 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 203 | 20231220 | 161500 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 204 | 20231220 | 161400 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 205 | 20231220 | 161300 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 206 | 20231220 | 161200 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 207 | 20231220 | 161100 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 208 | 20231220 | 161000 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 209 | 20231220 | 160900 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 210 | 20231220 | 160800 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 211 | 20231220 | 160700 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 212 | 20231220 | 160600 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 6744 |
| 213 | 20231220 | 160500 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 214 | 20231220 | 160400 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 215 | 20231220 | 160300 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 216 | 20231220 | 160200 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 217 | 20231220 | 160100 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 218 | 20231220 | 160000 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 219 | 20231220 | 155900 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 220 | 20231220 | 155800 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 221 | 20231220 | 155700 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 222 | 20231220 | 155600 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 223 | 20231220 | 155500 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 224 | 20231220 | 155400 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 225 | 20231220 | 155300 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 226 | 20231220 | 155200 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 227 | 20231220 | 155100 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 228 | 20231220 | 155000 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 229 | 20231220 | 154900 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 230 | 20231220 | 154800 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 231 | 20231220 | 154700 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 232 | 20231220 | 154600 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 233 | 20231220 | 154500 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 234 | 20231220 | 154400 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 235 | 20231220 | 154300 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 236 | 20231220 | 154200 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 237 | 20231220 | 154100 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 238 | 20231220 | 154000 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 239 | 20231220 | 153900 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 240 | 20231220 | 153800 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 241 | 20231220 | 153700 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 242 | 20231220 | 153600 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 6744 |
| 243 | 20231220 | 153500 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 244 | 20231220 | 153400 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 245 | 20231220 | 153300 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 246 | 20231220 | 153200 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 247 | 20231220 | 153100 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 0 |
| 248 | 20231220 | 153000 | 1209575430 | 6160 | 6160 | 6160 | 6160 | 6744 |
| 249 | 20231220 | 152900 | 1168032390 | 6180 | 6180 | 6180 | 6180 | 0 |
| 250 | 20231220 | 152800 | 1168032390 | 6180 | 6180 | 6180 | 6180 | 0 |
| 251 | 20231220 | 152700 | 1168032390 | 6180 | 6180 | 6180 | 6180 | 0 |
| 252 | 20231220 | 152600 | 1168032390 | 6180 | 6180 | 6180 | 6180 | 0 |
| 253 | 20231220 | 152500 | 1168032390 | 6180 | 6180 | 6180 | 6180 | 0 |
| 254 | 20231220 | 152400 | 1168032390 | 6180 | 6180 | 6180 | 6180 | 0 |
| 255 | 20231220 | 152300 | 1168032390 | 6180 | 6180 | 6180 | 6180 | 0 |
| 256 | 20231220 | 152200 | 1168032390 | 6180 | 6180 | 6180 | 6180 | 0 |
| 257 | 20231220 | 152100 | 1168032390 | 6180 | 6180 | 6180 | 6180 | 0 |
| 258 | 20231220 | 152000 | 1168032390 | 6180 | 6180 | 6180 | 6180 | 0 |
| 259 | 20231220 | 151900 | 1168032390 | 6180 | 6180 | 6180 | 6150 | 1999 |
| 260 | 20231220 | 151800 | 1155713720 | 6190 | 6180 | 6200 | 6130 | 2791 |
| 261 | 20231220 | 151700 | 1138503860 | 6150 | 6190 | 6200 | 6150 | 5628 |
| 262 | 20231220 | 151600 | 1103775700 | 6190 | 6190 | 6200 | 6190 | 16 |
| 263 | 20231220 | 151500 | 1103676610 | 6200 | 6190 | 6200 | 6180 | 1303 |
| 264 | 20231220 | 151400 | 1095605980 | 6200 | 6200 | 6200 | 6200 | 550 |
| 265 | 20231220 | 151300 | 1092195980 | 6220 | 6190 | 6230 | 6190 | 103 |
| 266 | 20231220 | 151200 | 1091558310 | 6230 | 6230 | 6230 | 6190 | 2000 |
| 267 | 20231220 | 151100 | 1079154820 | 6230 | 6230 | 6230 | 6230 | 100 |
| 268 | 20231220 | 151000 | 1078531820 | 6240 | 6230 | 6240 | 6230 | 124 |
| 269 | 20231220 | 150900 | 1077759040 | 6240 | 6220 | 6240 | 6220 | 24 |
| 270 | 20231220 | 150800 | 1077609360 | 6240 | 6230 | 6250 | 6210 | 349 |
| 271 | 20231220 | 150700 | 1075438190 | 6220 | 6220 | 6230 | 6220 | 325 |
| 272 | 20231220 | 150600 | 1073416610 | 6230 | 6230 | 6240 | 6230 | 55 |
| 273 | 20231220 | 150500 | 1073073900 | 6220 | 6230 | 6240 | 6220 | 368 |
| 274 | 20231220 | 150400 | 1070781110 | 6240 | 6230 | 6240 | 6230 | 79 |
| 275 | 20231220 | 150300 | 1070288440 | 6240 | 6250 | 6250 | 6240 | 408 |
| 276 | 20231220 | 150200 | 1067738720 | 6250 | 6250 | 6250 | 6250 | 0 |
| 277 | 20231220 | 150100 | 1067738720 | 6250 | 6220 | 6250 | 6220 | 89 |
| 278 | 20231220 | 150000 | 1067184290 | 6230 | 6250 | 6250 | 6230 | 160 |
| 279 | 20231220 | 145900 | 1066185890 | 6250 | 6220 | 6250 | 6220 | 129 |
| 280 | 20231220 | 145800 | 1065381510 | 6230 | 6220 | 6230 | 6220 | 164 |
| 281 | 20231220 | 145700 | 1064359800 | 6230 | 6230 | 6230 | 6230 | 2 |
| 282 | 20231220 | 145600 | 1064347340 | 6220 | 6220 | 6220 | 6220 | 11 |
| 283 | 20231220 | 145500 | 1064278920 | 6230 | 6230 | 6230 | 6230 | 10 |
| 284 | 20231220 | 145400 | 1064216620 | 6220 | 6220 | 6220 | 6220 | 27 |
| 285 | 20231220 | 145300 | 1064048680 | 6230 | 6230 | 6230 | 6230 | 1 |
| 286 | 20231220 | 145200 | 1064042450 | 6220 | 6220 | 6220 | 6220 | 0 |
| 287 | 20231220 | 145100 | 1064042450 | 6220 | 6210 | 6220 | 6210 | 180 |
| 288 | 20231220 | 145000 | 1062923040 | 6200 | 6200 | 6200 | 6200 | 0 |
| 289 | 20231220 | 144900 | 1062923040 | 6200 | 6200 | 6200 | 6200 | 1 |
| 290 | 20231220 | 144800 | 1062916840 | 6200 | 6200 | 6200 | 6200 | 1 |
| 291 | 20231220 | 144700 | 1062910640 | 6220 | 6220 | 6220 | 6220 | 48 |
| 292 | 20231220 | 144600 | 1062612080 | 6200 | 6200 | 6200 | 6200 | 214 |
| 293 | 20231220 | 144500 | 1061285280 | 6200 | 6200 | 6210 | 6200 | 829 |
| 294 | 20231220 | 144400 | 1056145080 | 6210 | 6200 | 6210 | 6200 | 83 |
| 295 | 20231220 | 144300 | 1055630450 | 6200 | 6220 | 6220 | 6200 | 402 |
| 296 | 20231220 | 144200 | 1053136030 | 6220 | 6220 | 6220 | 6200 | 1113 |
| 297 | 20231220 | 144100 | 1046228190 | 6220 | 6230 | 6230 | 6220 | 401 |
| 298 | 20231220 | 144000 | 1043733470 | 6220 | 6220 | 6220 | 6220 | 11 |
| 299 | 20231220 | 143900 | 1043665050 | 6220 | 6220 | 6220 | 6220 | 0 |
| 300 | 20231220 | 143800 | 1043665050 | 6220 | 6220 | 6220 | 6220 | 1 |
| 301 | 20231220 | 143700 | 1043658830 | 6230 | 6230 | 6230 | 6230 | 16 |
| 302 | 20231220 | 143600 | 1043559150 | 6220 | 6220 | 6220 | 6220 | 1 |
| 303 | 20231220 | 143500 | 1043552930 | 6220 | 6220 | 6220 | 6210 | 195 |
| 304 | 20231220 | 143400 | 1042341160 | 6210 | 6210 | 6210 | 6210 | 539 |
| 305 | 20231220 | 143300 | 1038993970 | 6210 | 6210 | 6210 | 6210 | 0 |
| 306 | 20231220 | 143200 | 1038993970 | 6210 | 6220 | 6220 | 6210 | 19 |
| 307 | 20231220 | 143100 | 1038875800 | 6220 | 6210 | 6220 | 6210 | 41 |
| 308 | 20231220 | 143000 | 1038620790 | 6210 | 6210 | 6210 | 6210 | 32 |
| 309 | 20231220 | 142900 | 1038422070 | 6210 | 6210 | 6210 | 6210 | 837 |
| 310 | 20231220 | 142800 | 1033224300 | 6220 | 6220 | 6220 | 6220 | 0 |
| 311 | 20231220 | 142700 | 1033224300 | 6220 | 6220 | 6220 | 6220 | 0 |
| 312 | 20231220 | 142600 | 1033224300 | 6220 | 6220 | 6220 | 6220 | 0 |
| 313 | 20231220 | 142500 | 1033224300 | 6220 | 6220 | 6220 | 6220 | 0 |
| 314 | 20231220 | 142400 | 1033224300 | 6220 | 6220 | 6220 | 6220 | 84 |
| 315 | 20231220 | 142300 | 1032701820 | 6220 | 6230 | 6230 | 6220 | 818 |
| 316 | 20231220 | 142200 | 1027611450 | 6230 | 6230 | 6230 | 6230 | 0 |
| 317 | 20231220 | 142100 | 1027611450 | 6230 | 6230 | 6230 | 6230 | 0 |
| 318 | 20231220 | 142000 | 1027611450 | 6230 | 6230 | 6230 | 6230 | 1 |
| 319 | 20231220 | 141900 | 1027605220 | 6230 | 6230 | 6230 | 6230 | 0 |
| 320 | 20231220 | 141800 | 1027605220 | 6230 | 6230 | 6230 | 6230 | 443 |
| 321 | 20231220 | 141700 | 1024845330 | 6230 | 6230 | 6230 | 6230 | 0 |
| 322 | 20231220 | 141600 | 1024845330 | 6230 | 6230 | 6230 | 6230 | 1 |
| 323 | 20231220 | 141500 | 1024839100 | 6230 | 6230 | 6230 | 6230 | 65 |
| 324 | 20231220 | 141400 | 1024434150 | 6230 | 6230 | 6230 | 6230 | 1 |
| 325 | 20231220 | 141300 | 1024427920 | 6230 | 6230 | 6230 | 6230 | 0 |
| 326 | 20231220 | 141200 | 1024427920 | 6230 | 6230 | 6230 | 6230 | 0 |
| 327 | 20231220 | 141100 | 1024427920 | 6230 | 6230 | 6230 | 6230 | 261 |
| 328 | 20231220 | 141000 | 1022801890 | 6230 | 6230 | 6230 | 6230 | 116 |
| 329 | 20231220 | 140900 | 1022079210 | 6240 | 6240 | 6240 | 6240 | 100 |
| 330 | 20231220 | 140800 | 1021455210 | 6240 | 6240 | 6240 | 6240 | 10 |
| 331 | 20231220 | 140700 | 1021392810 | 6230 | 6230 | 6230 | 6230 | 5 |
| 332 | 20231220 | 140600 | 1021361660 | 6240 | 6240 | 6240 | 6240 | 0 |
| 333 | 20231220 | 140500 | 1021361660 | 6240 | 6240 | 6240 | 6240 | 111 |
| 334 | 20231220 | 140400 | 1020669020 | 6230 | 6240 | 6240 | 6230 | 221 |
| 335 | 20231220 | 140300 | 1019290050 | 6240 | 6240 | 6240 | 6240 | 0 |
| 336 | 20231220 | 140200 | 1019290050 | 6240 | 6240 | 6240 | 6240 | 0 |
| 337 | 20231220 | 140100 | 1019290050 | 6240 | 6240 | 6240 | 6240 | 120 |
| 338 | 20231220 | 140000 | 1018541250 | 6240 | 6240 | 6240 | 6240 | 7 |
| 339 | 20231220 | 135900 | 1018497570 | 6240 | 6240 | 6240 | 6240 | 4 |
| 340 | 20231220 | 135800 | 1018472610 | 6250 | 6240 | 6250 | 6240 | 72 |
| 341 | 20231220 | 135700 | 1018023320 | 6240 | 6240 | 6240 | 6240 | 0 |
| 342 | 20231220 | 135600 | 1018023320 | 6240 | 6240 | 6240 | 6240 | 0 |
| 343 | 20231220 | 135500 | 1018023320 | 6240 | 6240 | 6240 | 6240 | 1 |
| 344 | 20231220 | 135400 | 1018017080 | 6240 | 6240 | 6240 | 6240 | 0 |
| 345 | 20231220 | 135300 | 1018017080 | 6240 | 6230 | 6240 | 6230 | 35 |
| 346 | 20231220 | 135200 | 1017798690 | 6230 | 6230 | 6230 | 6230 | 6 |
| 347 | 20231220 | 135100 | 1017761310 | 6230 | 6240 | 6240 | 6230 | 63 |
| 348 | 20231220 | 135000 | 1017368270 | 6240 | 6240 | 6240 | 6240 | 14 |
| 349 | 20231220 | 134900 | 1017280910 | 6240 | 6240 | 6240 | 6240 | 57 |
| 350 | 20231220 | 134800 | 1016925230 | 6230 | 6230 | 6230 | 6230 | 0 |
| 351 | 20231220 | 134700 | 1016925230 | 6230 | 6230 | 6230 | 6230 | 1 |
| 352 | 20231220 | 134600 | 1016919000 | 6230 | 6230 | 6230 | 6230 | 0 |
| 353 | 20231220 | 134500 | 1016919000 | 6230 | 6230 | 6230 | 6230 | 53 |
| 354 | 20231220 | 134400 | 1016588810 | 6230 | 6230 | 6230 | 6230 | 43 |
| 355 | 20231220 | 134300 | 1016320920 | 6230 | 6240 | 6240 | 6230 | 261 |
| 356 | 20231220 | 134200 | 1014692480 | 6270 | 6260 | 6270 | 6240 | 923 |
| 357 | 20231220 | 134100 | 1008913050 | 6280 | 6280 | 6280 | 6280 | 31 |
| 358 | 20231220 | 134000 | 1008718370 | 6280 | 6270 | 6280 | 6270 | 177 |
| 359 | 20231220 | 133900 | 1007606890 | 6280 | 6270 | 6280 | 6270 | 83 |
| 360 | 20231220 | 133800 | 1007085880 | 6260 | 6260 | 6260 | 6260 | 0 |
| 361 | 20231220 | 133700 | 1007085880 | 6260 | 6260 | 6260 | 6260 | 113 |
| 362 | 20231220 | 133600 | 1006378500 | 6260 | 6260 | 6260 | 6260 | 0 |
| 363 | 20231220 | 133500 | 1006378500 | 6260 | 6260 | 6260 | 6260 | 186 |
| 364 | 20231220 | 133400 | 1005214140 | 6260 | 6260 | 6260 | 6260 | 51 |
| 365 | 20231220 | 133300 | 1004894880 | 6270 | 6270 | 6270 | 6270 | 0 |
| 366 | 20231220 | 133200 | 1004894880 | 6270 | 6260 | 6270 | 6260 | 187 |
| 367 | 20231220 | 133100 | 1003722800 | 6260 | 6260 | 6260 | 6260 | 267 |
| 368 | 20231220 | 133000 | 1002051380 | 6260 | 6260 | 6260 | 6260 | 38 |
| 369 | 20231220 | 132900 | 1001813500 | 6260 | 6250 | 6260 | 6250 | 414 |
| 370 | 20231220 | 132800 | 999221900 | 6260 | 6260 | 6260 | 6250 | 127 |
| 371 | 20231220 | 132700 | 998426900 | 6260 | 6240 | 6260 | 6240 | 255 |
| 372 | 20231220 | 132600 | 996835680 | 6230 | 6220 | 6230 | 6220 | 338 |
| 373 | 20231220 | 132500 | 994733160 | 6220 | 6220 | 6220 | 6220 | 357 |
| 374 | 20231220 | 132400 | 992512620 | 6220 | 6250 | 6250 | 6220 | 973 |
| 375 | 20231220 | 132300 | 986453380 | 6250 | 6260 | 6260 | 6250 | 63 |
| 376 | 20231220 | 132200 | 986059130 | 6250 | 6260 | 6260 | 6250 | 51 |
| 377 | 20231220 | 132100 | 985740370 | 6240 | 6250 | 6250 | 6240 | 100 |
| 378 | 20231220 | 132000 | 985116230 | 6250 | 6240 | 6250 | 6240 | 200 |
| 379 | 20231220 | 131900 | 983867230 | 6230 | 6230 | 6230 | 6220 | 229 |
| 380 | 20231220 | 131800 | 982440610 | 6220 | 6240 | 6240 | 6220 | 1152 |
| 381 | 20231220 | 131700 | 975263910 | 6260 | 6240 | 6260 | 6240 | 924 |
| 382 | 20231220 | 131600 | 969497950 | 6250 | 6240 | 6250 | 6240 | 42 |
| 383 | 20231220 | 131500 | 969235850 | 6240 | 6240 | 6240 | 6240 | 1 |
| 384 | 20231220 | 131400 | 969229610 | 6250 | 6250 | 6250 | 6250 | 0 |
| 385 | 20231220 | 131300 | 969229610 | 6250 | 6250 | 6250 | 6250 | 0 |
| 386 | 20231220 | 131200 | 969229610 | 6250 | 6250 | 6250 | 6250 | 0 |
| 387 | 20231220 | 131100 | 969229610 | 6250 | 6250 | 6250 | 6250 | 1 |
| 388 | 20231220 | 131000 | 969223360 | 6250 | 6250 | 6250 | 6250 | 60 |
| 389 | 20231220 | 130900 | 968848360 | 6250 | 6250 | 6250 | 6250 | 80 |
| 390 | 20231220 | 130800 | 968348360 | 6260 | 6260 | 6260 | 6260 | 5 |
| 391 | 20231220 | 130700 | 968317060 | 6260 | 6250 | 6260 | 6250 | 303 |
| 392 | 20231220 | 130600 | 966421010 | 6260 | 6260 | 6260 | 6260 | 73 |
| 393 | 20231220 | 130500 | 965964030 | 6280 | 6270 | 6280 | 6270 | 1982 |
| 394 | 20231220 | 130400 | 953535890 | 6270 | 6270 | 6270 | 6270 | 536 |
| 395 | 20231220 | 130300 | 950175170 | 6270 | 6270 | 6270 | 6270 | 0 |
| 396 | 20231220 | 130200 | 950175170 | 6270 | 6270 | 6270 | 6270 | 219 |
| 397 | 20231220 | 130100 | 948802040 | 6270 | 6270 | 6270 | 6270 | 23 |
| 398 | 20231220 | 130000 | 948657830 | 6270 | 6280 | 6280 | 6270 | 324 |
| 399 | 20231220 | 125900 | 946623230 | 6280 | 6280 | 6280 | 6280 | 0 |
| 400 | 20231220 | 125800 | 946623230 | 6280 | 6280 | 6280 | 6280 | 0 |
| 401 | 20231220 | 125700 | 946623230 | 6280 | 6280 | 6280 | 6280 | 0 |
| 402 | 20231220 | 125600 | 946623230 | 6280 | 6280 | 6280 | 6280 | 19 |
| 403 | 20231220 | 125500 | 946503910 | 6280 | 6280 | 6280 | 6280 | 0 |
| 404 | 20231220 | 125400 | 946503910 | 6280 | 6280 | 6280 | 6280 | 270 |
| 405 | 20231220 | 125300 | 944808310 | 6290 | 6290 | 6290 | 6290 | 0 |
| 406 | 20231220 | 125200 | 944808310 | 6290 | 6290 | 6290 | 6290 | 10 |
| 407 | 20231220 | 125100 | 944745410 | 6280 | 6280 | 6280 | 6280 | 164 |
| 408 | 20231220 | 125000 | 943715490 | 6280 | 6280 | 6280 | 6280 | 104 |
| 409 | 20231220 | 124900 | 943062370 | 6280 | 6280 | 6280 | 6280 | 66 |
| 410 | 20231220 | 124800 | 942647890 | 6280 | 6280 | 6280 | 6280 | 66 |
| 411 | 20231220 | 124700 | 942233410 | 6270 | 6280 | 6280 | 6270 | 694 |
| 412 | 20231220 | 124600 | 937876560 | 6280 | 6270 | 6280 | 6270 | 426 |
| 413 | 20231220 | 124500 | 935201340 | 6270 | 6270 | 6270 | 6270 | 1411 |
| 414 | 20231220 | 124400 | 926354370 | 6270 | 6270 | 6280 | 6270 | 784 |
| 415 | 20231220 | 124300 | 921436640 | 6270 | 6280 | 6280 | 6270 | 489 |
| 416 | 20231220 | 124200 | 918370370 | 6280 | 6280 | 6280 | 6280 | 282 |
| 417 | 20231220 | 124100 | 916599410 | 6290 | 6290 | 6290 | 6290 | 5 |
| 418 | 20231220 | 124000 | 916567960 | 6290 | 6290 | 6290 | 6290 | 18 |
| 419 | 20231220 | 123900 | 916454740 | 6280 | 6280 | 6280 | 6280 | 60 |
| 420 | 20231220 | 123800 | 916077940 | 6280 | 6310 | 6310 | 6280 | 1640 |
| 421 | 20231220 | 123700 | 905763250 | 6310 | 6310 | 6310 | 6300 | 463 |
| 422 | 20231220 | 123600 | 902842520 | 6320 | 6320 | 6320 | 6320 | 300 |
| 423 | 20231220 | 123500 | 900946520 | 6280 | 6280 | 6330 | 6280 | 1829 |
| 424 | 20231220 | 123400 | 889394090 | 6280 | 6280 | 6280 | 6280 | 32 |
| 425 | 20231220 | 123300 | 889193130 | 6280 | 6280 | 6280 | 6280 | 10 |
| 426 | 20231220 | 123200 | 889130330 | 6290 | 6290 | 6290 | 6290 | 1 |
| 427 | 20231220 | 123100 | 889124040 | 6290 | 6290 | 6290 | 6280 | 76 |
| 428 | 20231220 | 123000 | 888646010 | 6290 | 6290 | 6290 | 6290 | 1 |
| 429 | 20231220 | 122900 | 888639720 | 6290 | 6290 | 6290 | 6290 | 68 |
| 430 | 20231220 | 122800 | 888212000 | 6290 | 6290 | 6290 | 6290 | 125 |
| 431 | 20231220 | 122700 | 887425750 | 6290 | 6290 | 6290 | 6290 | 11 |
| 432 | 20231220 | 122600 | 887356560 | 6290 | 6310 | 6310 | 6290 | 222 |
| 433 | 20231220 | 122500 | 885959240 | 6310 | 6310 | 6310 | 6310 | 134 |
| 434 | 20231220 | 122400 | 885113700 | 6310 | 6310 | 6310 | 6310 | 287 |
| 435 | 20231220 | 122300 | 883302730 | 6290 | 6300 | 6310 | 6290 | 499 |
| 436 | 20231220 | 122200 | 880157640 | 6300 | 6300 | 6300 | 6300 | 4 |
| 437 | 20231220 | 122100 | 880132440 | 6300 | 6300 | 6300 | 6300 | 8 |
| 438 | 20231220 | 122000 | 880082040 | 6310 | 6300 | 6310 | 6300 | 501 |
| 439 | 20231220 | 121900 | 876920950 | 6290 | 6290 | 6290 | 6290 | 1 |
| 440 | 20231220 | 121800 | 876914660 | 6300 | 6300 | 6300 | 6300 | 115 |
| 441 | 20231220 | 121700 | 876190160 | 6300 | 6300 | 6300 | 6300 | 224 |
| 442 | 20231220 | 121600 | 874778960 | 6300 | 6300 | 6300 | 6300 | 75 |
| 443 | 20231220 | 121500 | 874306460 | 6290 | 6290 | 6290 | 6290 | 48 |
| 444 | 20231220 | 121400 | 874004540 | 6290 | 6290 | 6290 | 6290 | 45 |
| 445 | 20231220 | 121300 | 873721490 | 6290 | 6290 | 6290 | 6280 | 345 |
| 446 | 20231220 | 121200 | 871551660 | 6300 | 6300 | 6300 | 6300 | 1 |
| 447 | 20231220 | 121100 | 871545360 | 6300 | 6300 | 6300 | 6300 | 123 |
| 448 | 20231220 | 121000 | 870770460 | 6300 | 6300 | 6310 | 6300 | 456 |
| 449 | 20231220 | 120900 | 867896520 | 6300 | 6300 | 6300 | 6300 | 125 |
| 450 | 20231220 | 120800 | 867109020 | 6300 | 6310 | 6310 | 6290 | 1044 |
| 451 | 20231220 | 120700 | 860539730 | 6300 | 6300 | 6300 | 6300 | 891 |
| 452 | 20231220 | 120600 | 854926430 | 6290 | 6290 | 6290 | 6290 | 795 |
| 453 | 20231220 | 120500 | 849925880 | 6280 | 6280 | 6280 | 6280 | 16 |
| 454 | 20231220 | 120400 | 849825400 | 6280 | 6280 | 6280 | 6280 | 0 |
| 455 | 20231220 | 120300 | 849825400 | 6280 | 6280 | 6280 | 6280 | 318 |
| 456 | 20231220 | 120200 | 847828360 | 6280 | 6280 | 6280 | 6280 | 1 |
| 457 | 20231220 | 120100 | 847822080 | 6290 | 6290 | 6290 | 6290 | 84 |
| 458 | 20231220 | 120000 | 847293720 | 6290 | 6290 | 6290 | 6290 | 64 |
| 459 | 20231220 | 115900 | 846891160 | 6280 | 6280 | 6280 | 6280 | 14 |
| 460 | 20231220 | 115800 | 846803240 | 6280 | 6280 | 6280 | 6280 | 21 |
| 461 | 20231220 | 115700 | 846671360 | 6280 | 6280 | 6280 | 6280 | 287 |
| 462 | 20231220 | 115600 | 844869000 | 6280 | 6280 | 6280 | 6270 | 230 |
| 463 | 20231220 | 115500 | 843426570 | 6280 | 6280 | 6280 | 6280 | 3 |
| 464 | 20231220 | 115400 | 843407730 | 6280 | 6270 | 6280 | 6270 | 102 |
| 465 | 20231220 | 115300 | 842767280 | 6270 | 6270 | 6270 | 6270 | 0 |
| 466 | 20231220 | 115200 | 842767280 | 6270 | 6270 | 6280 | 6270 | 1317 |
| 467 | 20231220 | 115100 | 834506690 | 6280 | 6280 | 6280 | 6280 | 1 |
| 468 | 20231220 | 115000 | 834500410 | 6270 | 6270 | 6270 | 6270 | 0 |
| 469 | 20231220 | 114900 | 834500410 | 6270 | 6270 | 6270 | 6270 | 0 |
| 470 | 20231220 | 114800 | 834500410 | 6270 | 6280 | 6280 | 6270 | 551 |
| 471 | 20231220 | 114700 | 831040140 | 6300 | 6300 | 6300 | 6300 | 72 |
| 472 | 20231220 | 114600 | 830586540 | 6300 | 6290 | 6300 | 6270 | 1264 |
| 473 | 20231220 | 114500 | 822631750 | 6290 | 6290 | 6290 | 6290 | 0 |
| 474 | 20231220 | 114400 | 822631750 | 6290 | 6270 | 6290 | 6270 | 1064 |
| 475 | 20231220 | 114300 | 815941070 | 6260 | 6260 | 6270 | 6260 | 106 |
| 476 | 20231220 | 114200 | 815277360 | 6260 | 6240 | 6260 | 6240 | 13 |
| 477 | 20231220 | 114100 | 815196190 | 6240 | 6240 | 6240 | 6240 | 0 |
| 478 | 20231220 | 114000 | 815196190 | 6240 | 6240 | 6240 | 6240 | 0 |
| 479 | 20231220 | 113900 | 815196190 | 6240 | 6240 | 6240 | 6240 | 0 |
| 480 | 20231220 | 113800 | 815196190 | 6240 | 6240 | 6240 | 6240 | 1 |
| 481 | 20231220 | 113700 | 815189950 | 6230 | 6230 | 6230 | 6230 | 0 |
| 482 | 20231220 | 113600 | 815189950 | 6230 | 6230 | 6230 | 6230 | 0 |
| 483 | 20231220 | 113500 | 815189950 | 6230 | 6230 | 6230 | 6230 | 0 |
| 484 | 20231220 | 113400 | 815189950 | 6230 | 6230 | 6230 | 6230 | 160 |
| 485 | 20231220 | 113300 | 814193150 | 6230 | 6230 | 6230 | 6230 | 110 |
| 486 | 20231220 | 113200 | 813507850 | 6240 | 6240 | 6240 | 6240 | 1 |
| 487 | 20231220 | 113100 | 813501610 | 6230 | 6230 | 6230 | 6230 | 30 |
| 488 | 20231220 | 113000 | 813314710 | 6230 | 6250 | 6250 | 6230 | 11 |
| 489 | 20231220 | 112900 | 813246160 | 6230 | 6230 | 6230 | 6230 | 820 |
| 490 | 20231220 | 112800 | 808137560 | 6230 | 6260 | 6260 | 6230 | 1720 |
| 491 | 20231220 | 112700 | 797409860 | 6260 | 6260 | 6260 | 6260 | 0 |
| 492 | 20231220 | 112600 | 797409860 | 6260 | 6260 | 6260 | 6260 | 0 |
| 493 | 20231220 | 112500 | 797409860 | 6260 | 6260 | 6260 | 6260 | 0 |
| 494 | 20231220 | 112400 | 797409860 | 6260 | 6260 | 6260 | 6260 | 25 |
| 495 | 20231220 | 112300 | 797253360 | 6250 | 6260 | 6260 | 6250 | 1882 |
| 496 | 20231220 | 112200 | 785487780 | 6260 | 6260 | 6260 | 6260 | 546 |
| 497 | 20231220 | 112100 | 782069820 | 6260 | 6260 | 6260 | 6260 | 2 |
| 498 | 20231220 | 112000 | 782057300 | 6270 | 6270 | 6270 | 6270 | 143 |
| 499 | 20231220 | 111900 | 781160690 | 6270 | 6270 | 6270 | 6270 | 387 |
| 500 | 20231220 | 111800 | 778734200 | 6270 | 6260 | 6270 | 6260 | 160 |
| 501 | 20231220 | 111700 | 777731450 | 6270 | 6280 | 6280 | 6270 | 740 |
| 502 | 20231220 | 111600 | 773090530 | 6280 | 6280 | 6280 | 6280 | 1524 |
| 503 | 20231220 | 111500 | 763519810 | 6270 | 6270 | 6280 | 6270 | 310 |
| 504 | 20231220 | 111400 | 761576010 | 6270 | 6270 | 6280 | 6270 | 136 |
| 505 | 20231220 | 111300 | 760723280 | 6270 | 6270 | 6270 | 6260 | 755 |
| 506 | 20231220 | 111200 | 755989440 | 6270 | 6270 | 6270 | 6260 | 57 |
| 507 | 20231220 | 111100 | 755632070 | 6260 | 6260 | 6260 | 6260 | 70 |
| 508 | 20231220 | 111000 | 755193870 | 6260 | 6260 | 6260 | 6260 | 30 |
| 509 | 20231220 | 110900 | 755006070 | 6260 | 6260 | 6260 | 6250 | 16 |
| 510 | 20231220 | 110800 | 754905920 | 6260 | 6260 | 6260 | 6260 | 20 |
| 511 | 20231220 | 110700 | 754780720 | 6260 | 6260 | 6260 | 6260 | 140 |
| 512 | 20231220 | 110600 | 753904320 | 6250 | 6250 | 6250 | 6250 | 0 |
| 513 | 20231220 | 110500 | 753904320 | 6250 | 6250 | 6250 | 6250 | 0 |
| 514 | 20231220 | 110400 | 753904320 | 6250 | 6250 | 6250 | 6250 | 1 |
| 515 | 20231220 | 110300 | 753898070 | 6260 | 6270 | 6270 | 6260 | 344 |
| 516 | 20231220 | 110200 | 751744480 | 6270 | 6270 | 6270 | 6260 | 158 |
| 517 | 20231220 | 110100 | 750753860 | 6270 | 6270 | 6270 | 6270 | 31 |
| 518 | 20231220 | 110000 | 750559490 | 6260 | 6260 | 6260 | 6260 | 305 |
| 519 | 20231220 | 105900 | 748650190 | 6260 | 6270 | 6270 | 6260 | 111 |
| 520 | 20231220 | 105800 | 747954330 | 6270 | 6270 | 6270 | 6270 | 12 |
| 521 | 20231220 | 105700 | 747879090 | 6270 | 6270 | 6280 | 6270 | 1003 |
| 522 | 20231220 | 105600 | 741590260 | 6270 | 6270 | 6270 | 6270 | 122 |
| 523 | 20231220 | 105500 | 740825320 | 6270 | 6260 | 6270 | 6260 | 244 |
| 524 | 20231220 | 105400 | 739296770 | 6270 | 6270 | 6270 | 6270 | 1905 |
| 525 | 20231220 | 105300 | 727352420 | 6270 | 6250 | 6270 | 6250 | 263 |
| 526 | 20231220 | 105200 | 725706000 | 6250 | 6250 | 6250 | 6250 | 18 |
| 527 | 20231220 | 105100 | 725593500 | 6250 | 6250 | 6250 | 6240 | 469 |
| 528 | 20231220 | 105000 | 722662930 | 6250 | 6250 | 6250 | 6230 | 35 |
| 529 | 20231220 | 104900 | 722444200 | 6250 | 6240 | 6250 | 6240 | 226 |
| 530 | 20231220 | 104800 | 721033780 | 6240 | 6240 | 6240 | 6240 | 245 |
| 531 | 20231220 | 104700 | 719504980 | 6240 | 6240 | 6240 | 6240 | 211 |
| 532 | 20231220 | 104600 | 718188340 | 6240 | 6240 | 6240 | 6240 | 251 |
| 533 | 20231220 | 104500 | 716622100 | 6240 | 6240 | 6240 | 6240 | 405 |
| 534 | 20231220 | 104400 | 714094900 | 6250 | 6240 | 6250 | 6240 | 416 |
| 535 | 20231220 | 104300 | 711497310 | 6230 | 6220 | 6230 | 6210 | 161 |
| 536 | 20231220 | 104200 | 710495460 | 6220 | 6210 | 6220 | 6210 | 854 |
| 537 | 20231220 | 104100 | 705188620 | 6210 | 6210 | 6210 | 6210 | 260 |
| 538 | 20231220 | 104000 | 703574020 | 6210 | 6210 | 6220 | 6210 | 2259 |
| 539 | 20231220 | 103900 | 689544630 | 6210 | 6220 | 6220 | 6210 | 610 |
| 540 | 20231220 | 103800 | 685751430 | 6220 | 6220 | 6220 | 6220 | 54 |
| 541 | 20231220 | 103700 | 685415550 | 6220 | 6220 | 6220 | 6220 | 37 |
| 542 | 20231220 | 103600 | 685185410 | 6220 | 6220 | 6220 | 6220 | 0 |
| 543 | 20231220 | 103500 | 685185410 | 6220 | 6220 | 6220 | 6220 | 60 |
| 544 | 20231220 | 103400 | 684812210 | 6220 | 6220 | 6220 | 6220 | 0 |
| 545 | 20231220 | 103300 | 684812210 | 6220 | 6220 | 6220 | 6220 | 76 |
| 546 | 20231220 | 103200 | 684339490 | 6220 | 6220 | 6220 | 6220 | 126 |
| 547 | 20231220 | 103100 | 683555770 | 6220 | 6220 | 6220 | 6220 | 245 |
| 548 | 20231220 | 103000 | 682031870 | 6220 | 6220 | 6220 | 6220 | 560 |
| 549 | 20231220 | 102900 | 678548670 | 6220 | 6240 | 6240 | 6220 | 536 |
| 550 | 20231220 | 102800 | 675214720 | 6250 | 6230 | 6250 | 6230 | 203 |
| 551 | 20231220 | 102700 | 673948460 | 6220 | 6220 | 6220 | 6220 | 861 |
| 552 | 20231220 | 102600 | 668593040 | 6220 | 6220 | 6220 | 6220 | 42 |
| 553 | 20231220 | 102500 | 668331800 | 6220 | 6230 | 6230 | 6220 | 500 |
| 554 | 20231220 | 102400 | 665221790 | 6240 | 6240 | 6240 | 6240 | 1 |
| 555 | 20231220 | 102300 | 665215550 | 6230 | 6230 | 6240 | 6230 | 914 |
| 556 | 20231220 | 102200 | 659520780 | 6240 | 6250 | 6250 | 6230 | 660 |
| 557 | 20231220 | 102100 | 655403030 | 6250 | 6240 | 6250 | 6240 | 75 |
| 558 | 20231220 | 102000 | 654934840 | 6240 | 6240 | 6240 | 6240 | 284 |
| 559 | 20231220 | 101900 | 653162680 | 6240 | 6240 | 6250 | 6240 | 716 |
| 560 | 20231220 | 101800 | 648688810 | 6240 | 6250 | 6250 | 6240 | 115 |
| 561 | 20231220 | 101700 | 647970240 | 6250 | 6250 | 6250 | 6250 | 61 |
| 562 | 20231220 | 101600 | 647588990 | 6250 | 6260 | 6260 | 6250 | 266 |
| 563 | 20231220 | 101500 | 645925920 | 6260 | 6250 | 6260 | 6250 | 36 |
| 564 | 20231220 | 101400 | 645700680 | 6260 | 6260 | 6260 | 6260 | 49 |
| 565 | 20231220 | 101300 | 645393940 | 6260 | 6260 | 6260 | 6260 | 334 |
| 566 | 20231220 | 101200 | 643303100 | 6250 | 6270 | 6270 | 6250 | 52 |
| 567 | 20231220 | 101100 | 642977100 | 6270 | 6270 | 6270 | 6260 | 201 |
| 568 | 20231220 | 101000 | 641717600 | 6270 | 6250 | 6270 | 6250 | 616 |
| 569 | 20231220 | 100900 | 637856590 | 6260 | 6250 | 6260 | 6250 | 66 |
| 570 | 20231220 | 100800 | 637443770 | 6250 | 6260 | 6260 | 6250 | 301 |
| 571 | 20231220 | 100700 | 635561820 | 6250 | 6250 | 6250 | 6250 | 25 |
| 572 | 20231220 | 100600 | 635405570 | 6260 | 6250 | 6260 | 6250 | 248 |
| 573 | 20231220 | 100500 | 633855370 | 6250 | 6250 | 6250 | 6250 | 100 |
| 574 | 20231220 | 100400 | 633230370 | 6250 | 6260 | 6260 | 6250 | 203 |
| 575 | 20231220 | 100300 | 631961610 | 6270 | 6260 | 6270 | 6260 | 161 |
| 576 | 20231220 | 100200 | 630953730 | 6260 | 6240 | 6260 | 6240 | 2872 |
| 577 | 20231220 | 100100 | 613015450 | 6240 | 6230 | 6240 | 6220 | 1382 |
| 578 | 20231220 | 100000 | 604404130 | 6220 | 6220 | 6220 | 6220 | 234 |
| 579 | 20231220 | 095900 | 602948650 | 6220 | 6230 | 6230 | 6220 | 388 |
| 580 | 20231220 | 095800 | 600533560 | 6230 | 6220 | 6230 | 6220 | 448 |
| 581 | 20231220 | 095700 | 597744700 | 6220 | 6220 | 6220 | 6220 | 6 |
| 582 | 20231220 | 095600 | 597707380 | 6220 | 6210 | 6220 | 6210 | 743 |
| 583 | 20231220 | 095500 | 593086380 | 6210 | 6210 | 6210 | 6210 | 273 |
| 584 | 20231220 | 095400 | 591391050 | 6220 | 6220 | 6220 | 6210 | 52 |
| 585 | 20231220 | 095300 | 591068060 | 6210 | 6210 | 6210 | 6200 | 535 |
| 586 | 20231220 | 095200 | 587745970 | 6200 | 6200 | 6200 | 6200 | 158 |
| 587 | 20231220 | 095100 | 586766370 | 6200 | 6200 | 6200 | 6190 | 209 |
| 588 | 20231220 | 095000 | 585472270 | 6200 | 6210 | 6210 | 6200 | 1044 |
| 589 | 20231220 | 094900 | 578999290 | 6200 | 6200 | 6200 | 6200 | 3 |
| 590 | 20231220 | 094800 | 578980690 | 6200 | 6210 | 6210 | 6200 | 1000 |
| 591 | 20231220 | 094700 | 572780270 | 6210 | 6210 | 6210 | 6200 | 130 |
| 592 | 20231220 | 094600 | 571972990 | 6210 | 6200 | 6210 | 6200 | 5 |
| 593 | 20231220 | 094500 | 571941960 | 6200 | 6220 | 6220 | 6200 | 1047 |
| 594 | 20231220 | 094400 | 565442910 | 6230 | 6220 | 6230 | 6220 | 264 |
| 595 | 20231220 | 094300 | 563800820 | 6220 | 6210 | 6220 | 6210 | 227 |
| 596 | 20231220 | 094200 | 562389080 | 6200 | 6200 | 6230 | 6200 | 1140 |
| 597 | 20231220 | 094100 | 555304770 | 6200 | 6200 | 6200 | 6200 | 34 |
| 598 | 20231220 | 094000 | 555093970 | 6200 | 6200 | 6200 | 6190 | 620 |
| 599 | 20231220 | 093900 | 551250470 | 6200 | 6200 | 6200 | 6190 | 1972 |
| 600 | 20231220 | 093800 | 539025590 | 6210 | 6210 | 6210 | 6210 | 124 |
| 601 | 20231220 | 093700 | 538255550 | 6210 | 6220 | 6220 | 6210 | 55 |
| 602 | 20231220 | 093600 | 537913900 | 6220 | 6210 | 6230 | 6210 | 2259 |
| 603 | 20231220 | 093500 | 523851430 | 6210 | 6200 | 6210 | 6200 | 886 |
| 604 | 20231220 | 093400 | 518354520 | 6200 | 6210 | 6210 | 6200 | 1699 |
| 605 | 20231220 | 093300 | 507810610 | 6210 | 6220 | 6220 | 6210 | 1790 |
| 606 | 20231220 | 093200 | 496678150 | 6230 | 6220 | 6230 | 6220 | 690 |
| 607 | 20231220 | 093100 | 492380570 | 6220 | 6230 | 6230 | 6220 | 451 |
| 608 | 20231220 | 093000 | 489572430 | 6230 | 6230 | 6230 | 6230 | 1 |
| 609 | 20231220 | 092900 | 489566200 | 6230 | 6230 | 6240 | 6230 | 1612 |
| 610 | 20231220 | 092800 | 479523420 | 6230 | 6230 | 6240 | 6230 | 256 |
| 611 | 20231220 | 092700 | 477926440 | 6210 | 6230 | 6230 | 6210 | 2244 |
| 612 | 20231220 | 092600 | 463959090 | 6230 | 6240 | 6240 | 6230 | 394 |
| 613 | 20231220 | 092500 | 461503670 | 6240 | 6260 | 6270 | 6240 | 709 |
| 614 | 20231220 | 092400 | 457070610 | 6270 | 6280 | 6280 | 6250 | 1501 |
| 615 | 20231220 | 092300 | 447653860 | 6280 | 6250 | 6290 | 6250 | 2375 |
| 616 | 20231220 | 092200 | 432779910 | 6240 | 6250 | 6250 | 6230 | 1247 |
| 617 | 20231220 | 092100 | 425006500 | 6240 | 6260 | 6260 | 6240 | 1741 |
| 618 | 20231220 | 092000 | 414130790 | 6280 | 6270 | 6280 | 6250 | 439 |
| 619 | 20231220 | 091900 | 411382190 | 6280 | 6260 | 6280 | 6260 | 202 |
| 620 | 20231220 | 091800 | 410115560 | 6260 | 6260 | 6260 | 6260 | 537 |
| 621 | 20231220 | 091700 | 406753940 | 6260 | 6250 | 6260 | 6250 | 1447 |
| 622 | 20231220 | 091600 | 397695970 | 6250 | 6240 | 6250 | 6240 | 861 |
| 623 | 20231220 | 091500 | 392314930 | 6250 | 6220 | 6260 | 6220 | 1730 |
| 624 | 20231220 | 091400 | 381548980 | 6220 | 6220 | 6260 | 6220 | 4055 |
| 625 | 20231220 | 091300 | 356276730 | 6210 | 6200 | 6220 | 6200 | 5586 |
| 626 | 20231220 | 091200 | 321617800 | 6210 | 6220 | 6220 | 6200 | 3034 |
| 627 | 20231220 | 091100 | 302782220 | 6220 | 6210 | 6220 | 6200 | 5328 |
| 628 | 20231220 | 091000 | 269699340 | 6210 | 6220 | 6230 | 6200 | 6713 |
| 629 | 20231220 | 090900 | 227981940 | 6230 | 6260 | 6270 | 6230 | 6101 |
| 630 | 20231220 | 090800 | 189878410 | 6270 | 6280 | 6280 | 6260 | 897 |
| 631 | 20231220 | 090700 | 184250170 | 6290 | 6260 | 6290 | 6240 | 1277 |
| 632 | 20231220 | 090600 | 176256300 | 6300 | 6270 | 6300 | 6240 | 8776 |
| 633 | 20231220 | 090500 | 121362700 | 6270 | 6280 | 6300 | 6270 | 3370 |
| 634 | 20231220 | 090400 | 100200380 | 6280 | 6310 | 6320 | 6280 | 2281 |
| 635 | 20231220 | 090300 | 85840030 | 6310 | 6320 | 6330 | 6310 | 1400 |
| 636 | 20231220 | 090200 | 76999130 | 6330 | 6330 | 6350 | 6320 | 865 |
| 637 | 20231220 | 090100 | 71519310 | 6300 | 6300 | 6350 | 6280 | 4621 |
| 638 | 20231220 | 090000 | 42402550 | 6300 | 6360 | 6360 | 6300 | 6219 |