33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 184700 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 1963 |
| 3 | 20231215 | 184600 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 4 | 20231215 | 184500 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 5 | 20231215 | 184400 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 6 | 20231215 | 184300 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 7 | 20231215 | 184200 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 8 | 20231215 | 184100 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 9 | 20231215 | 184000 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 10 | 20231215 | 183900 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 11 | 20231215 | 183800 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 12 | 20231215 | 183700 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 13 | 20231215 | 183600 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 14 | 20231215 | 183500 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 15 | 20231215 | 183400 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 16 | 20231215 | 183300 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 17 | 20231215 | 183200 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 18 | 20231215 | 183100 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 19 | 20231215 | 183000 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 20 | 20231215 | 182900 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 21 | 20231215 | 182800 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 22 | 20231215 | 182700 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 23 | 20231215 | 182600 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 24 | 20231215 | 182500 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 25 | 20231215 | 182400 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 26 | 20231215 | 182300 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 27 | 20231215 | 182200 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 28 | 20231215 | 182100 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 29 | 20231215 | 182000 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 30 | 20231215 | 181900 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 31 | 20231215 | 181800 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 32 | 20231215 | 181700 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 1963 |
| 33 | 20231215 | 181600 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 34 | 20231215 | 181500 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 35 | 20231215 | 181400 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 36 | 20231215 | 181300 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 37 | 20231215 | 181200 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 38 | 20231215 | 181100 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 39 | 20231215 | 181000 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 40 | 20231215 | 180900 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 41 | 20231215 | 180800 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 42 | 20231215 | 180700 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 43 | 20231215 | 180600 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 44 | 20231215 | 180500 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 45 | 20231215 | 180400 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 46 | 20231215 | 180300 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 47 | 20231215 | 180200 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 48 | 20231215 | 180100 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 49 | 20231215 | 180000 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 50 | 20231215 | 175900 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 51 | 20231215 | 175800 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 52 | 20231215 | 175700 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 53 | 20231215 | 175600 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 54 | 20231215 | 175500 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 55 | 20231215 | 175400 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 56 | 20231215 | 175300 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 57 | 20231215 | 175200 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 58 | 20231215 | 175100 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 59 | 20231215 | 175000 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 60 | 20231215 | 174900 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 61 | 20231215 | 174800 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 62 | 20231215 | 174700 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 1963 |
| 63 | 20231215 | 174600 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 64 | 20231215 | 174500 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 65 | 20231215 | 174400 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 66 | 20231215 | 174300 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 67 | 20231215 | 174200 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 68 | 20231215 | 174100 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 69 | 20231215 | 174000 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 70 | 20231215 | 173900 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 71 | 20231215 | 173800 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 72 | 20231215 | 173700 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 73 | 20231215 | 173600 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 74 | 20231215 | 173500 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 75 | 20231215 | 173400 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 76 | 20231215 | 173300 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 77 | 20231215 | 173200 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 78 | 20231215 | 173100 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 79 | 20231215 | 173000 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 80 | 20231215 | 172900 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 81 | 20231215 | 172800 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 82 | 20231215 | 172700 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 83 | 20231215 | 172600 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 84 | 20231215 | 172500 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 85 | 20231215 | 172400 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 86 | 20231215 | 172300 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 87 | 20231215 | 172200 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 88 | 20231215 | 172100 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 89 | 20231215 | 172000 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 90 | 20231215 | 171900 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 91 | 20231215 | 171800 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 92 | 20231215 | 171700 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 1963 |
| 93 | 20231215 | 171600 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 94 | 20231215 | 171500 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 95 | 20231215 | 171400 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 96 | 20231215 | 171300 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 97 | 20231215 | 171200 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 98 | 20231215 | 171100 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 99 | 20231215 | 171000 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 100 | 20231215 | 170900 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 101 | 20231215 | 170800 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 102 | 20231215 | 170700 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 103 | 20231215 | 170600 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 104 | 20231215 | 170500 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 105 | 20231215 | 170400 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 106 | 20231215 | 170300 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 107 | 20231215 | 170200 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 108 | 20231215 | 170100 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 109 | 20231215 | 170000 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 110 | 20231215 | 165900 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 111 | 20231215 | 165800 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 112 | 20231215 | 165700 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 113 | 20231215 | 165600 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 114 | 20231215 | 165500 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 115 | 20231215 | 165400 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 116 | 20231215 | 165300 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 117 | 20231215 | 165200 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 118 | 20231215 | 165100 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 119 | 20231215 | 165000 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 120 | 20231215 | 164900 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 121 | 20231215 | 164800 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 122 | 20231215 | 164700 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 1963 |
| 123 | 20231215 | 164600 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 124 | 20231215 | 164500 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 125 | 20231215 | 164400 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 126 | 20231215 | 164300 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 127 | 20231215 | 164200 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 128 | 20231215 | 164100 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 129 | 20231215 | 164000 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 130 | 20231215 | 163900 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 131 | 20231215 | 163800 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 132 | 20231215 | 163700 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 133 | 20231215 | 163600 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 134 | 20231215 | 163500 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 135 | 20231215 | 163400 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 136 | 20231215 | 163300 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 137 | 20231215 | 163200 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 138 | 20231215 | 163100 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 139 | 20231215 | 163000 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 140 | 20231215 | 162900 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 141 | 20231215 | 162800 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 142 | 20231215 | 162700 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 143 | 20231215 | 162600 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 144 | 20231215 | 162500 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 145 | 20231215 | 162400 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 146 | 20231215 | 162300 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 147 | 20231215 | 162200 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 148 | 20231215 | 162100 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 149 | 20231215 | 162000 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 150 | 20231215 | 161900 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 151 | 20231215 | 161800 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 152 | 20231215 | 161700 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 1963 |
| 153 | 20231215 | 161600 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 154 | 20231215 | 161500 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 155 | 20231215 | 161400 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 156 | 20231215 | 161300 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 157 | 20231215 | 161200 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 158 | 20231215 | 161100 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 159 | 20231215 | 161000 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 160 | 20231215 | 160900 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 161 | 20231215 | 160800 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 162 | 20231215 | 160700 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 163 | 20231215 | 160600 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 164 | 20231215 | 160500 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 165 | 20231215 | 160400 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 166 | 20231215 | 160300 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 167 | 20231215 | 160200 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 168 | 20231215 | 160100 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 169 | 20231215 | 160000 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 170 | 20231215 | 155900 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 171 | 20231215 | 155800 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 172 | 20231215 | 155700 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 173 | 20231215 | 155600 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 174 | 20231215 | 155500 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 175 | 20231215 | 155400 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 176 | 20231215 | 155300 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 177 | 20231215 | 155200 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 178 | 20231215 | 155100 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 179 | 20231215 | 155000 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 180 | 20231215 | 154900 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 181 | 20231215 | 154800 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 182 | 20231215 | 154700 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 1963 |
| 183 | 20231215 | 154600 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 184 | 20231215 | 154500 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 185 | 20231215 | 154400 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 186 | 20231215 | 154300 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 187 | 20231215 | 154200 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 188 | 20231215 | 154100 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 189 | 20231215 | 154000 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 190 | 20231215 | 153900 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 191 | 20231215 | 153800 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 192 | 20231215 | 153700 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 193 | 20231215 | 153600 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 194 | 20231215 | 153500 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 195 | 20231215 | 153400 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 196 | 20231215 | 153300 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 197 | 20231215 | 153200 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 198 | 20231215 | 153100 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 0 |
| 199 | 20231215 | 153000 | 3771457500 | 121100 | 121100 | 121100 | 121100 | 1963 |
| 200 | 20231215 | 152900 | 3533738200 | 121800 | 121800 | 121800 | 121800 | 0 |
| 201 | 20231215 | 152800 | 3533738200 | 121800 | 121800 | 121800 | 121800 | 0 |
| 202 | 20231215 | 152700 | 3533738200 | 121800 | 121800 | 121800 | 121800 | 0 |
| 203 | 20231215 | 152600 | 3533738200 | 121800 | 121800 | 121800 | 121800 | 0 |
| 204 | 20231215 | 152500 | 3533738200 | 121800 | 121800 | 121800 | 121800 | 0 |
| 205 | 20231215 | 152400 | 3533738200 | 121800 | 121800 | 121800 | 121800 | 0 |
| 206 | 20231215 | 152300 | 3533738200 | 121800 | 121800 | 121800 | 121800 | 0 |
| 207 | 20231215 | 152200 | 3533738200 | 121800 | 121800 | 121800 | 121800 | 0 |
| 208 | 20231215 | 152100 | 3533738200 | 121800 | 121800 | 121800 | 121800 | 0 |
| 209 | 20231215 | 152000 | 3533738200 | 121800 | 121800 | 121800 | 121800 | 0 |
| 210 | 20231215 | 151900 | 3533738200 | 121800 | 122100 | 122100 | 121800 | 115 |
| 211 | 20231215 | 151800 | 3519709200 | 122200 | 122100 | 122200 | 122100 | 186 |
| 212 | 20231215 | 151700 | 3496997400 | 122100 | 122200 | 122200 | 122100 | 268 |
| 213 | 20231215 | 151600 | 3464271100 | 122200 | 122100 | 122200 | 122000 | 335 |
| 214 | 20231215 | 151500 | 3423360800 | 122100 | 122000 | 122200 | 121900 | 267 |
| 215 | 20231215 | 151400 | 3390769100 | 122000 | 122000 | 122000 | 121900 | 175 |
| 216 | 20231215 | 151300 | 3369422700 | 122000 | 122000 | 122100 | 121900 | 209 |
| 217 | 20231215 | 151200 | 3343926000 | 122100 | 122000 | 122100 | 121900 | 289 |
| 218 | 20231215 | 151100 | 3308676200 | 122000 | 122000 | 122100 | 121900 | 293 |
| 219 | 20231215 | 151000 | 3272929300 | 122000 | 121900 | 122100 | 121900 | 196 |
| 220 | 20231215 | 150900 | 3249017800 | 121900 | 122000 | 122100 | 121800 | 184 |
| 221 | 20231215 | 150800 | 3226583600 | 122000 | 121900 | 122000 | 121700 | 323 |
| 222 | 20231215 | 150700 | 3187211700 | 121900 | 121600 | 122000 | 121600 | 359 |
| 223 | 20231215 | 150600 | 3143468000 | 121700 | 121800 | 121800 | 121600 | 188 |
| 224 | 20231215 | 150500 | 3120596400 | 121800 | 121900 | 121900 | 121600 | 146 |
| 225 | 20231215 | 150400 | 3102821600 | 121800 | 121700 | 121900 | 121700 | 278 |
| 226 | 20231215 | 150300 | 3068967500 | 121800 | 121600 | 121800 | 121600 | 123 |
| 227 | 20231215 | 150200 | 3053998200 | 121600 | 121600 | 121700 | 121500 | 170 |
| 228 | 20231215 | 150100 | 3033318300 | 121600 | 121500 | 121700 | 121400 | 256 |
| 229 | 20231215 | 150000 | 3002216800 | 121300 | 121500 | 121500 | 121200 | 114 |
| 230 | 20231215 | 145900 | 2988372000 | 121500 | 121300 | 121500 | 121200 | 110 |
| 231 | 20231215 | 145800 | 2975029200 | 121300 | 121200 | 121300 | 121100 | 223 |
| 232 | 20231215 | 145700 | 2948000600 | 121100 | 121200 | 121200 | 121100 | 82 |
| 233 | 20231215 | 145600 | 2938062300 | 121200 | 121100 | 121200 | 121100 | 53 |
| 234 | 20231215 | 145500 | 2931643300 | 121000 | 121100 | 121100 | 121000 | 479 |
| 235 | 20231215 | 145400 | 2873669800 | 121200 | 121100 | 121200 | 121100 | 9 |
| 236 | 20231215 | 145300 | 2872579300 | 121100 | 121200 | 121200 | 121100 | 14 |
| 237 | 20231215 | 145200 | 2870882700 | 121200 | 121200 | 121300 | 121100 | 91 |
| 238 | 20231215 | 145100 | 2859855800 | 121300 | 121300 | 121300 | 121200 | 5 |
| 239 | 20231215 | 145000 | 2859249500 | 121300 | 121300 | 121400 | 121300 | 58 |
| 240 | 20231215 | 144900 | 2852213200 | 121400 | 121200 | 121400 | 121200 | 47 |
| 241 | 20231215 | 144800 | 2846509500 | 121200 | 121200 | 121300 | 121100 | 62 |
| 242 | 20231215 | 144700 | 2838991800 | 121200 | 121200 | 121200 | 121100 | 16 |
| 243 | 20231215 | 144600 | 2837052700 | 121200 | 121200 | 121200 | 121100 | 11 |
| 244 | 20231215 | 144500 | 2835719700 | 121200 | 121200 | 121200 | 121100 | 12 |
| 245 | 20231215 | 144400 | 2834265500 | 121200 | 121200 | 121200 | 121100 | 16 |
| 246 | 20231215 | 144300 | 2832326500 | 121200 | 121200 | 121200 | 121100 | 32 |
| 247 | 20231215 | 144200 | 2828450300 | 121200 | 121000 | 121200 | 121000 | 55 |
| 248 | 20231215 | 144100 | 2821789300 | 121100 | 121100 | 121100 | 121000 | 14 |
| 249 | 20231215 | 144000 | 2820094200 | 121000 | 121100 | 121100 | 121000 | 56 |
| 250 | 20231215 | 143900 | 2813315500 | 121000 | 121100 | 121100 | 121000 | 12 |
| 251 | 20231215 | 143800 | 2811862500 | 121100 | 121000 | 121100 | 121000 | 14 |
| 252 | 20231215 | 143700 | 2810167400 | 121100 | 121100 | 121100 | 121000 | 13 |
| 253 | 20231215 | 143600 | 2808593200 | 121100 | 121100 | 121100 | 121000 | 113 |
| 254 | 20231215 | 143500 | 2794909100 | 121100 | 121100 | 121100 | 121000 | 14 |
| 255 | 20231215 | 143400 | 2793213900 | 121100 | 121000 | 121100 | 120900 | 78 |
| 256 | 20231215 | 143300 | 2783774100 | 121000 | 121100 | 121100 | 120900 | 169 |
| 257 | 20231215 | 143200 | 2763323200 | 121000 | 121100 | 121100 | 121000 | 14 |
| 258 | 20231215 | 143100 | 2761628000 | 121000 | 121000 | 121100 | 121000 | 56 |
| 259 | 20231215 | 143000 | 2754850600 | 121100 | 121100 | 121100 | 121000 | 38 |
| 260 | 20231215 | 142900 | 2750248900 | 121100 | 121100 | 121100 | 121000 | 27 |
| 261 | 20231215 | 142800 | 2746980400 | 121100 | 121100 | 121100 | 121000 | 27 |
| 262 | 20231215 | 142700 | 2743711500 | 121100 | 121100 | 121100 | 121000 | 187 |
| 263 | 20231215 | 142600 | 2721077300 | 121100 | 121100 | 121100 | 121000 | 39 |
| 264 | 20231215 | 142500 | 2716357100 | 121100 | 121100 | 121200 | 121100 | 91 |
| 265 | 20231215 | 142400 | 2705336100 | 121200 | 121200 | 121200 | 121100 | 14 |
| 266 | 20231215 | 142300 | 2703639400 | 121200 | 121200 | 121200 | 121100 | 62 |
| 267 | 20231215 | 142200 | 2696125300 | 121200 | 121200 | 121200 | 121100 | 12 |
| 268 | 20231215 | 142100 | 2694671000 | 121200 | 121200 | 121300 | 121200 | 37 |
| 269 | 20231215 | 142000 | 2690185600 | 121300 | 121300 | 121300 | 121200 | 15 |
| 270 | 20231215 | 141900 | 2688366200 | 121100 | 121100 | 121100 | 121000 | 50 |
| 271 | 20231215 | 141800 | 2682311400 | 121100 | 121100 | 121100 | 121000 | 15 |
| 272 | 20231215 | 141700 | 2680495100 | 121100 | 121000 | 121100 | 121000 | 13 |
| 273 | 20231215 | 141600 | 2678921100 | 121100 | 121100 | 121100 | 121000 | 103 |
| 274 | 20231215 | 141500 | 2666457200 | 121000 | 121100 | 121100 | 121000 | 20 |
| 275 | 20231215 | 141400 | 2664035400 | 121100 | 121000 | 121100 | 121000 | 28 |
| 276 | 20231215 | 141300 | 2660646100 | 121100 | 121000 | 121100 | 121000 | 13 |
| 277 | 20231215 | 141200 | 2659072100 | 121100 | 121100 | 121100 | 121000 | 364 |
| 278 | 20231215 | 141100 | 2615026100 | 121100 | 121100 | 121100 | 121000 | 12 |
| 279 | 20231215 | 141000 | 2613573100 | 121100 | 121000 | 121100 | 121000 | 27 |
| 280 | 20231215 | 140900 | 2610303800 | 121100 | 121100 | 121100 | 121000 | 22 |
| 281 | 20231215 | 140800 | 2607639700 | 121100 | 121100 | 121100 | 121000 | 14 |
| 282 | 20231215 | 140700 | 2605944400 | 121000 | 121100 | 121100 | 121000 | 20 |
| 283 | 20231215 | 140600 | 2603523700 | 121000 | 120900 | 121000 | 120900 | 64 |
| 284 | 20231215 | 140500 | 2595779800 | 121000 | 121000 | 121000 | 120900 | 6 |
| 285 | 20231215 | 140400 | 2595053900 | 121000 | 121000 | 121100 | 120900 | 310 |
| 286 | 20231215 | 140300 | 2557544900 | 121000 | 121100 | 121200 | 121000 | 13 |
| 287 | 20231215 | 140200 | 2555971400 | 121000 | 121200 | 121200 | 121000 | 27 |
| 288 | 20231215 | 140100 | 2552703300 | 121200 | 121200 | 121300 | 121200 | 5 |
| 289 | 20231215 | 140000 | 2552097200 | 121300 | 121400 | 121400 | 121000 | 25 |
| 290 | 20231215 | 135900 | 2549069500 | 121400 | 121200 | 121400 | 121100 | 35 |
| 291 | 20231215 | 135800 | 2544828000 | 121200 | 121400 | 121400 | 121200 | 9 |
| 292 | 20231215 | 135700 | 2543737000 | 121200 | 121300 | 121300 | 121200 | 18 |
| 293 | 20231215 | 135600 | 2541555200 | 121300 | 121300 | 121300 | 121300 | 50 |
| 294 | 20231215 | 135500 | 2535490200 | 121200 | 121200 | 121400 | 121200 | 35 |
| 295 | 20231215 | 135400 | 2531245900 | 121300 | 121300 | 121300 | 121300 | 4 |
| 296 | 20231215 | 135300 | 2530760700 | 121300 | 121200 | 121300 | 121200 | 18 |
| 297 | 20231215 | 135200 | 2528579000 | 121200 | 121200 | 121200 | 121200 | 23 |
| 298 | 20231215 | 135100 | 2525791400 | 121300 | 121200 | 121300 | 121200 | 12 |
| 299 | 20231215 | 135000 | 2524336900 | 121300 | 121300 | 121300 | 121300 | 1 |
| 300 | 20231215 | 134900 | 2524215600 | 121000 | 121300 | 121300 | 121000 | 1855 |
| 301 | 20231215 | 134800 | 2299683200 | 121200 | 121400 | 121400 | 121200 | 117 |
| 302 | 20231215 | 134700 | 2285490300 | 121400 | 121400 | 121400 | 121300 | 230 |
| 303 | 20231215 | 134600 | 2257590600 | 121400 | 121400 | 121400 | 121400 | 103 |
| 304 | 20231215 | 134500 | 2245086400 | 121400 | 121400 | 121400 | 121400 | 50 |
| 305 | 20231215 | 134400 | 2239016400 | 121400 | 121400 | 121400 | 121400 | 14 |
| 306 | 20231215 | 134300 | 2237316800 | 121400 | 121400 | 121400 | 121300 | 280 |
| 307 | 20231215 | 134200 | 2203352500 | 121400 | 121400 | 121400 | 121400 | 13 |
| 308 | 20231215 | 134100 | 2201774300 | 121300 | 121400 | 121400 | 121200 | 310 |
| 309 | 20231215 | 134000 | 2164191100 | 121500 | 121600 | 121600 | 121500 | 16 |
| 310 | 20231215 | 133900 | 2162247000 | 121600 | 121600 | 121600 | 121600 | 1 |
| 311 | 20231215 | 133800 | 2162125400 | 121600 | 121500 | 121600 | 121500 | 10 |
| 312 | 20231215 | 133700 | 2160910300 | 121600 | 121600 | 121600 | 121600 | 2 |
| 313 | 20231215 | 133600 | 2160667100 | 121600 | 121400 | 121600 | 121200 | 519 |
| 314 | 20231215 | 133500 | 2097713600 | 121300 | 121500 | 121500 | 121300 | 708 |
| 315 | 20231215 | 133400 | 2011778100 | 121500 | 121600 | 121600 | 121500 | 7 |
| 316 | 20231215 | 133300 | 2010927500 | 121600 | 121600 | 121600 | 121600 | 2 |
| 317 | 20231215 | 133200 | 2010684300 | 121500 | 121500 | 121500 | 121500 | 6 |
| 318 | 20231215 | 133100 | 2009955300 | 121600 | 121600 | 121600 | 121600 | 10 |
| 319 | 20231215 | 133000 | 2008739300 | 121600 | 121500 | 121600 | 121500 | 230 |
| 320 | 20231215 | 132900 | 1980794200 | 121600 | 121600 | 121600 | 121500 | 13 |
| 321 | 20231215 | 132800 | 1979214000 | 121600 | 121600 | 121600 | 121600 | 2 |
| 322 | 20231215 | 132700 | 1978970800 | 121500 | 121500 | 121500 | 121500 | 16 |
| 323 | 20231215 | 132600 | 1977026800 | 121400 | 121600 | 121600 | 121400 | 23 |
| 324 | 20231215 | 132500 | 1974233400 | 121400 | 121500 | 121600 | 121400 | 17 |
| 325 | 20231215 | 132400 | 1972167900 | 121600 | 121600 | 121600 | 121600 | 8 |
| 326 | 20231215 | 132300 | 1971195100 | 121700 | 121700 | 121700 | 121700 | 1 |
| 327 | 20231215 | 132200 | 1971073400 | 121700 | 121700 | 121700 | 121700 | 16 |
| 328 | 20231215 | 132100 | 1969126200 | 121600 | 121500 | 121600 | 121500 | 34 |
| 329 | 20231215 | 132000 | 1964994300 | 121400 | 121500 | 121500 | 121400 | 141 |
| 330 | 20231215 | 131900 | 1947873100 | 121500 | 121500 | 121500 | 121500 | 10 |
| 331 | 20231215 | 131800 | 1946658100 | 121500 | 121300 | 121500 | 121300 | 302 |
| 332 | 20231215 | 131700 | 1909995300 | 121300 | 121500 | 121500 | 121300 | 95 |
| 333 | 20231215 | 131600 | 1898462400 | 121500 | 121500 | 121500 | 121500 | 1 |
| 334 | 20231215 | 131500 | 1898340900 | 121400 | 121400 | 121400 | 121400 | 142 |
| 335 | 20231215 | 131400 | 1881102100 | 121400 | 121400 | 121400 | 121400 | 28 |
| 336 | 20231215 | 131300 | 1877702900 | 121400 | 121500 | 121500 | 121400 | 89 |
| 337 | 20231215 | 131200 | 1866898200 | 121500 | 121300 | 121500 | 121300 | 68 |
| 338 | 20231215 | 131100 | 1858646200 | 121300 | 121600 | 121600 | 121300 | 541 |
| 339 | 20231215 | 131000 | 1792931100 | 121600 | 121600 | 121600 | 121600 | 6 |
| 340 | 20231215 | 130900 | 1792201500 | 121600 | 121600 | 121600 | 121600 | 111 |
| 341 | 20231215 | 130800 | 1778703900 | 121600 | 121600 | 121600 | 121600 | 16 |
| 342 | 20231215 | 130700 | 1776758300 | 121600 | 121600 | 121600 | 121600 | 156 |
| 343 | 20231215 | 130600 | 1757788700 | 121700 | 121700 | 121700 | 121700 | 6 |
| 344 | 20231215 | 130500 | 1757058500 | 121700 | 121600 | 121900 | 121600 | 93 |
| 345 | 20231215 | 130400 | 1745740700 | 121600 | 121600 | 121600 | 121600 | 169 |
| 346 | 20231215 | 130300 | 1725190300 | 121600 | 121600 | 121600 | 121600 | 56 |
| 347 | 20231215 | 130200 | 1718380700 | 121500 | 121700 | 121700 | 121500 | 296 |
| 348 | 20231215 | 130100 | 1682385900 | 121700 | 121700 | 121700 | 121700 | 8 |
| 349 | 20231215 | 130000 | 1681412300 | 121700 | 121700 | 121700 | 121700 | 36 |
| 350 | 20231215 | 125900 | 1677031100 | 121700 | 121900 | 121900 | 121700 | 42 |
| 351 | 20231215 | 125800 | 1671918100 | 121900 | 121900 | 121900 | 121800 | 32 |
| 352 | 20231215 | 125700 | 1668018800 | 121900 | 121700 | 121900 | 121600 | 56 |
| 353 | 20231215 | 125600 | 1661201400 | 121700 | 121900 | 121900 | 121700 | 52 |
| 354 | 20231215 | 125500 | 1654871300 | 121900 | 121800 | 121900 | 121700 | 40 |
| 355 | 20231215 | 125400 | 1649998800 | 122100 | 121900 | 122100 | 121800 | 14 |
| 356 | 20231215 | 125300 | 1648292600 | 121800 | 122000 | 122000 | 121800 | 27 |
| 357 | 20231215 | 125200 | 1645002500 | 121900 | 121900 | 121900 | 121900 | 13 |
| 358 | 20231215 | 125100 | 1643417800 | 121700 | 121700 | 121900 | 121700 | 64 |
| 359 | 20231215 | 125000 | 1635628100 | 121900 | 121900 | 121900 | 121900 | 22 |
| 360 | 20231215 | 124900 | 1632946300 | 121900 | 122000 | 122000 | 121900 | 14 |
| 361 | 20231215 | 124800 | 1631239500 | 121900 | 122000 | 122000 | 121900 | 10 |
| 362 | 20231215 | 124700 | 1630020400 | 121900 | 122100 | 122100 | 121900 | 33 |
| 363 | 20231215 | 124600 | 1625993800 | 122000 | 121700 | 122000 | 121700 | 66 |
| 364 | 20231215 | 124500 | 1617959800 | 121700 | 121700 | 121700 | 121700 | 19 |
| 365 | 20231215 | 124400 | 1615647500 | 121600 | 122100 | 122100 | 121600 | 462 |
| 366 | 20231215 | 124300 | 1559415700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 367 | 20231215 | 124200 | 1559415700 | 122000 | 122000 | 122100 | 122000 | 21 |
| 368 | 20231215 | 124100 | 1556853600 | 121800 | 121900 | 121900 | 121800 | 168 |
| 369 | 20231215 | 124000 | 1536375100 | 122000 | 122000 | 122000 | 122000 | 30 |
| 370 | 20231215 | 123900 | 1532715100 | 122000 | 122100 | 122100 | 122000 | 25 |
| 371 | 20231215 | 123800 | 1529664700 | 122000 | 122000 | 122000 | 122000 | 0 |
| 372 | 20231215 | 123700 | 1529664700 | 122000 | 122000 | 122100 | 122000 | 26 |
| 373 | 20231215 | 123600 | 1526492600 | 122100 | 122000 | 122100 | 122000 | 73 |
| 374 | 20231215 | 123500 | 1517585800 | 122000 | 122200 | 122200 | 122000 | 14 |
| 375 | 20231215 | 123400 | 1515876100 | 122100 | 122100 | 122100 | 122000 | 25 |
| 376 | 20231215 | 123300 | 1512824300 | 122000 | 122100 | 122100 | 122000 | 7 |
| 377 | 20231215 | 123200 | 1511969700 | 122000 | 122100 | 122100 | 122000 | 40 |
| 378 | 20231215 | 123100 | 1507089000 | 122000 | 122000 | 122100 | 122000 | 13 |
| 379 | 20231215 | 123000 | 1505502700 | 122000 | 122100 | 122100 | 122000 | 92 |
| 380 | 20231215 | 122900 | 1494276700 | 122100 | 122100 | 122100 | 122100 | 50 |
| 381 | 20231215 | 122800 | 1488171700 | 122100 | 122200 | 122200 | 122100 | 18 |
| 382 | 20231215 | 122700 | 1485972800 | 122200 | 122200 | 122200 | 122200 | 4 |
| 383 | 20231215 | 122600 | 1485484000 | 122000 | 122200 | 122200 | 122000 | 494 |
| 384 | 20231215 | 122500 | 1425170700 | 122300 | 122300 | 122300 | 122300 | 14 |
| 385 | 20231215 | 122400 | 1423458500 | 122200 | 122400 | 122400 | 122200 | 146 |
| 386 | 20231215 | 122300 | 1405602900 | 122400 | 122300 | 122400 | 122300 | 7 |
| 387 | 20231215 | 122200 | 1404746400 | 122300 | 122500 | 122500 | 122300 | 74 |
| 388 | 20231215 | 122100 | 1395691000 | 122500 | 122500 | 122500 | 122500 | 11 |
| 389 | 20231215 | 122000 | 1394343500 | 122400 | 122500 | 122500 | 122400 | 23 |
| 390 | 20231215 | 121900 | 1391526600 | 122500 | 122600 | 122600 | 122500 | 60 |
| 391 | 20231215 | 121800 | 1384174700 | 122500 | 122700 | 122700 | 122500 | 60 |
| 392 | 20231215 | 121700 | 1376818200 | 122700 | 122700 | 122700 | 122700 | 21 |
| 393 | 20231215 | 121600 | 1374241500 | 122700 | 122700 | 122700 | 122700 | 10 |
| 394 | 20231215 | 121500 | 1373014500 | 122700 | 122700 | 122700 | 122700 | 21 |
| 395 | 20231215 | 121400 | 1370437800 | 122700 | 122700 | 122700 | 122600 | 94 |
| 396 | 20231215 | 121300 | 1358906200 | 122700 | 122700 | 122700 | 122700 | 9 |
| 397 | 20231215 | 121200 | 1357801900 | 122600 | 122700 | 122700 | 122600 | 19 |
| 398 | 20231215 | 121100 | 1355471100 | 122700 | 122700 | 122700 | 122700 | 13 |
| 399 | 20231215 | 121000 | 1353876000 | 122700 | 122700 | 122700 | 122700 | 15 |
| 400 | 20231215 | 120900 | 1352035500 | 122700 | 122600 | 122700 | 122600 | 325 |
| 401 | 20231215 | 120800 | 1312189800 | 122600 | 122600 | 122600 | 122600 | 12 |
| 402 | 20231215 | 120700 | 1310718600 | 122600 | 122600 | 122600 | 122600 | 14 |
| 403 | 20231215 | 120600 | 1309002200 | 122500 | 122500 | 122500 | 122500 | 5 |
| 404 | 20231215 | 120500 | 1308389700 | 122600 | 122500 | 122600 | 122500 | 20 |
| 405 | 20231215 | 120400 | 1305938000 | 122500 | 122400 | 122500 | 122400 | 22 |
| 406 | 20231215 | 120300 | 1303243100 | 122300 | 122300 | 122300 | 122300 | 17 |
| 407 | 20231215 | 120200 | 1301164000 | 122300 | 122300 | 122300 | 122300 | 21 |
| 408 | 20231215 | 120100 | 1298595700 | 122300 | 122300 | 122300 | 122200 | 13 |
| 409 | 20231215 | 120000 | 1297005900 | 122200 | 122500 | 122600 | 122200 | 52 |
| 410 | 20231215 | 115900 | 1290644000 | 122600 | 122600 | 122600 | 122600 | 13 |
| 411 | 20231215 | 115800 | 1289050200 | 122500 | 122500 | 122500 | 122500 | 17 |
| 412 | 20231215 | 115700 | 1286967700 | 122500 | 122500 | 122500 | 122500 | 10 |
| 413 | 20231215 | 115600 | 1285742700 | 122500 | 122500 | 122600 | 122500 | 26 |
| 414 | 20231215 | 115500 | 1282556500 | 122500 | 122600 | 122600 | 122500 | 11 |
| 415 | 20231215 | 115400 | 1281208000 | 122500 | 122600 | 122600 | 122500 | 22 |
| 416 | 20231215 | 115300 | 1278510900 | 122600 | 122500 | 122600 | 122500 | 12 |
| 417 | 20231215 | 115200 | 1277040800 | 122500 | 122500 | 122600 | 122500 | 17 |
| 418 | 20231215 | 115100 | 1274957500 | 122500 | 122500 | 122500 | 122500 | 18 |
| 419 | 20231215 | 115000 | 1272752500 | 122500 | 122600 | 122600 | 122500 | 22 |
| 420 | 20231215 | 114900 | 1270056900 | 122600 | 122500 | 122600 | 122500 | 33 |
| 421 | 20231215 | 114800 | 1266014100 | 122500 | 122500 | 122500 | 122500 | 10 |
| 422 | 20231215 | 114700 | 1264789100 | 122500 | 122400 | 122500 | 122400 | 39 |
| 423 | 20231215 | 114600 | 1260014500 | 122400 | 122500 | 122600 | 122400 | 19 |
| 424 | 20231215 | 114500 | 1257686700 | 122400 | 122500 | 122500 | 122400 | 13 |
| 425 | 20231215 | 114400 | 1256094500 | 122500 | 122500 | 122500 | 122500 | 14 |
| 426 | 20231215 | 114300 | 1254379500 | 122400 | 122500 | 122500 | 122400 | 8 |
| 427 | 20231215 | 114200 | 1253399600 | 122400 | 122400 | 122400 | 122400 | 8 |
| 428 | 20231215 | 114100 | 1252420400 | 122400 | 122500 | 122500 | 122400 | 22 |
| 429 | 20231215 | 114000 | 1249726500 | 122400 | 122500 | 122500 | 122400 | 22 |
| 430 | 20231215 | 113900 | 1247032500 | 122500 | 122500 | 122500 | 122400 | 21 |
| 431 | 20231215 | 113800 | 1244460100 | 122500 | 122500 | 122500 | 122500 | 19 |
| 432 | 20231215 | 113700 | 1242132600 | 122500 | 122400 | 122500 | 122400 | 19 |
| 433 | 20231215 | 113600 | 1239806200 | 122500 | 122400 | 122500 | 122400 | 50 |
| 434 | 20231215 | 113500 | 1233681300 | 122400 | 122400 | 122400 | 122400 | 19 |
| 435 | 20231215 | 113400 | 1231355700 | 122400 | 122400 | 122400 | 122400 | 14 |
| 436 | 20231215 | 113300 | 1229642100 | 122300 | 122300 | 122300 | 122200 | 12 |
| 437 | 20231215 | 113200 | 1228174900 | 122300 | 122400 | 122400 | 122300 | 53 |
| 438 | 20231215 | 113100 | 1221691800 | 122400 | 122400 | 122400 | 122400 | 12 |
| 439 | 20231215 | 113000 | 1220223000 | 122400 | 122400 | 122400 | 122300 | 18 |
| 440 | 20231215 | 112900 | 1218021200 | 122300 | 122400 | 122400 | 122300 | 8 |
| 441 | 20231215 | 112800 | 1217042100 | 122300 | 122500 | 122500 | 122300 | 245 |
| 442 | 20231215 | 112700 | 1187077600 | 122500 | 122400 | 122500 | 122300 | 27 |
| 443 | 20231215 | 112600 | 1183773800 | 122300 | 122400 | 122400 | 122300 | 175 |
| 444 | 20231215 | 112500 | 1162354500 | 122400 | 122500 | 122500 | 122400 | 20 |
| 445 | 20231215 | 112400 | 1159905200 | 122500 | 122600 | 122600 | 122500 | 52 |
| 446 | 20231215 | 112300 | 1153534800 | 122500 | 122500 | 122600 | 122500 | 18 |
| 447 | 20231215 | 112200 | 1151328900 | 122600 | 122600 | 122600 | 122500 | 33 |
| 448 | 20231215 | 112100 | 1147284600 | 122600 | 122600 | 122600 | 122600 | 13 |
| 449 | 20231215 | 112000 | 1145690800 | 122600 | 122500 | 122600 | 122500 | 50 |
| 450 | 20231215 | 111900 | 1139560900 | 122600 | 122600 | 122600 | 122600 | 73 |
| 451 | 20231215 | 111800 | 1130611100 | 122600 | 122600 | 122600 | 122500 | 8 |
| 452 | 20231215 | 111700 | 1129630400 | 122600 | 122500 | 122600 | 122500 | 33 |
| 453 | 20231215 | 111600 | 1125587300 | 122500 | 122400 | 122500 | 122400 | 21 |
| 454 | 20231215 | 111500 | 1123015800 | 122500 | 122500 | 122500 | 122500 | 23 |
| 455 | 20231215 | 111400 | 1120198300 | 122400 | 122500 | 122500 | 122400 | 7 |
| 456 | 20231215 | 111300 | 1119341000 | 122500 | 122500 | 122500 | 122500 | 13 |
| 457 | 20231215 | 111200 | 1117748500 | 122500 | 122500 | 122500 | 122500 | 6 |
| 458 | 20231215 | 111100 | 1117013500 | 122500 | 122500 | 122500 | 122500 | 21 |
| 459 | 20231215 | 111000 | 1114441000 | 122500 | 122500 | 122500 | 122300 | 48 |
| 460 | 20231215 | 110900 | 1108561300 | 122500 | 122400 | 122500 | 122400 | 307 |
| 461 | 20231215 | 110800 | 1070983600 | 122400 | 122300 | 122400 | 122300 | 53 |
| 462 | 20231215 | 110700 | 1064496600 | 122400 | 122400 | 122400 | 122300 | 8 |
| 463 | 20231215 | 110600 | 1063517500 | 122300 | 122400 | 122400 | 122300 | 163 |
| 464 | 20231215 | 110500 | 1043572800 | 122400 | 122400 | 122400 | 122400 | 17 |
| 465 | 20231215 | 110400 | 1041492000 | 122400 | 122400 | 122400 | 122300 | 107 |
| 466 | 20231215 | 110300 | 1028395300 | 122400 | 122300 | 122400 | 122300 | 24 |
| 467 | 20231215 | 110200 | 1025459700 | 122300 | 122400 | 122400 | 122300 | 11 |
| 468 | 20231215 | 110100 | 1024113400 | 122400 | 122400 | 122400 | 122400 | 43 |
| 469 | 20231215 | 110000 | 1018850200 | 122300 | 122400 | 122400 | 122300 | 5 |
| 470 | 20231215 | 105900 | 1018238300 | 122400 | 122400 | 122400 | 122400 | 5 |
| 471 | 20231215 | 105800 | 1017626300 | 122400 | 122400 | 122400 | 122400 | 6 |
| 472 | 20231215 | 105700 | 1016891900 | 122400 | 122400 | 122400 | 122300 | 8 |
| 473 | 20231215 | 105600 | 1015912800 | 122400 | 122400 | 122400 | 122400 | 3 |
| 474 | 20231215 | 105500 | 1015545600 | 122400 | 122400 | 122400 | 122400 | 6 |
| 475 | 20231215 | 105400 | 1014811200 | 122300 | 122400 | 122400 | 122300 | 5 |
| 476 | 20231215 | 105300 | 1014199300 | 122400 | 122400 | 122400 | 122400 | 5 |
| 477 | 20231215 | 105200 | 1013587300 | 122400 | 122400 | 122400 | 122400 | 6 |
| 478 | 20231215 | 105100 | 1012852900 | 122300 | 122300 | 122300 | 122300 | 1 |
| 479 | 20231215 | 105000 | 1012730600 | 122400 | 122400 | 122400 | 122400 | 8 |
| 480 | 20231215 | 104900 | 1011751400 | 122400 | 122400 | 122400 | 122300 | 4 |
| 481 | 20231215 | 104800 | 1011261900 | 122400 | 122400 | 122400 | 122400 | 9 |
| 482 | 20231215 | 104700 | 1010160300 | 122400 | 122400 | 122400 | 122300 | 14 |
| 483 | 20231215 | 104600 | 1008446900 | 122400 | 122400 | 122400 | 122300 | 61 |
| 484 | 20231215 | 104500 | 1000980600 | 122400 | 122400 | 122400 | 122300 | 3 |
| 485 | 20231215 | 104400 | 1000613500 | 122300 | 122600 | 122600 | 122300 | 757 |
| 486 | 20231215 | 104300 | 907951600 | 122600 | 122600 | 122600 | 122500 | 57 |
| 487 | 20231215 | 104200 | 900968400 | 122600 | 122600 | 122600 | 122600 | 7 |
| 488 | 20231215 | 104100 | 900110200 | 122600 | 122600 | 122600 | 122500 | 5 |
| 489 | 20231215 | 104000 | 899497300 | 122600 | 122600 | 122600 | 122600 | 14 |
| 490 | 20231215 | 103900 | 897780900 | 122600 | 122600 | 122600 | 122600 | 6 |
| 491 | 20231215 | 103800 | 897045300 | 122500 | 122500 | 122500 | 122500 | 84 |
| 492 | 20231215 | 103700 | 886755300 | 122400 | 122500 | 122500 | 122400 | 85 |
| 493 | 20231215 | 103600 | 876342900 | 122500 | 122500 | 122500 | 122500 | 6 |
| 494 | 20231215 | 103500 | 875607900 | 122400 | 122500 | 122500 | 122400 | 18 |
| 495 | 20231215 | 103400 | 873403400 | 122500 | 122400 | 122500 | 122400 | 14 |
| 496 | 20231215 | 103300 | 871689000 | 122500 | 122400 | 122500 | 122400 | 29 |
| 497 | 20231215 | 103200 | 868138200 | 122500 | 122500 | 122500 | 122500 | 10 |
| 498 | 20231215 | 103100 | 866913200 | 122400 | 122400 | 122500 | 122400 | 13 |
| 499 | 20231215 | 103000 | 865321800 | 122500 | 122500 | 122500 | 122400 | 24 |
| 500 | 20231215 | 102900 | 862381900 | 122500 | 122400 | 122500 | 122400 | 15 |
| 501 | 20231215 | 102800 | 860544600 | 122500 | 122600 | 122600 | 122500 | 96 |
| 502 | 20231215 | 102700 | 848783700 | 122600 | 122600 | 122600 | 122600 | 44 |
| 503 | 20231215 | 102600 | 843389300 | 122600 | 122600 | 122600 | 122500 | 67 |
| 504 | 20231215 | 102500 | 835179100 | 122600 | 122500 | 122600 | 122500 | 326 |
| 505 | 20231215 | 102400 | 795231200 | 122500 | 122300 | 122500 | 122300 | 347 |
| 506 | 20231215 | 102300 | 752772500 | 122300 | 122300 | 122300 | 122300 | 7 |
| 507 | 20231215 | 102200 | 751916400 | 122300 | 122200 | 122300 | 122200 | 4 |
| 508 | 20231215 | 102100 | 751427300 | 122300 | 122300 | 122300 | 122300 | 11 |
| 509 | 20231215 | 102000 | 750082000 | 122300 | 122200 | 122300 | 122200 | 28 |
| 510 | 20231215 | 101900 | 746660100 | 122200 | 122200 | 122200 | 122200 | 41 |
| 511 | 20231215 | 101800 | 741649900 | 122200 | 122200 | 122200 | 122100 | 39 |
| 512 | 20231215 | 101700 | 736884200 | 122200 | 122200 | 122200 | 122200 | 7 |
| 513 | 20231215 | 101600 | 736028800 | 122200 | 122200 | 122300 | 122200 | 38 |
| 514 | 20231215 | 101500 | 731385000 | 122300 | 122200 | 122300 | 122200 | 127 |
| 515 | 20231215 | 101400 | 715864800 | 122300 | 122300 | 122300 | 122300 | 21 |
| 516 | 20231215 | 101300 | 713296500 | 122300 | 122300 | 122300 | 122300 | 9 |
| 517 | 20231215 | 101200 | 712195800 | 122300 | 122300 | 122300 | 122300 | 9 |
| 518 | 20231215 | 101100 | 711095100 | 122300 | 122300 | 122300 | 122200 | 27 |
| 519 | 20231215 | 101000 | 707793100 | 122300 | 122300 | 122400 | 122200 | 65 |
| 520 | 20231215 | 100900 | 699842900 | 122300 | 122300 | 122400 | 122300 | 80 |
| 521 | 20231215 | 100800 | 690058400 | 122400 | 122400 | 122400 | 122400 | 48 |
| 522 | 20231215 | 100700 | 684183200 | 122500 | 122400 | 122500 | 122400 | 40 |
| 523 | 20231215 | 100600 | 679287000 | 122400 | 122400 | 122400 | 122400 | 14 |
| 524 | 20231215 | 100500 | 677573400 | 122400 | 122400 | 122400 | 122300 | 3 |
| 525 | 20231215 | 100400 | 677206300 | 122400 | 122500 | 122500 | 122300 | 35 |
| 526 | 20231215 | 100300 | 672925200 | 122400 | 122400 | 122400 | 122400 | 21 |
| 527 | 20231215 | 100200 | 670354800 | 122500 | 122500 | 122500 | 122400 | 102 |
| 528 | 20231215 | 100100 | 657869800 | 122500 | 122500 | 122500 | 122400 | 5 |
| 529 | 20231215 | 100000 | 657257500 | 122500 | 122300 | 122500 | 122300 | 41 |
| 530 | 20231215 | 095900 | 652242300 | 122300 | 122300 | 122300 | 122200 | 5 |
| 531 | 20231215 | 095800 | 651630900 | 122300 | 122300 | 122300 | 122300 | 23 |
| 532 | 20231215 | 095700 | 648818000 | 122300 | 122300 | 122300 | 122300 | 1 |
| 533 | 20231215 | 095600 | 648695700 | 122200 | 122000 | 122200 | 122000 | 27 |
| 534 | 20231215 | 095500 | 645398500 | 121900 | 121900 | 122100 | 121900 | 203 |
| 535 | 20231215 | 095400 | 620633800 | 121900 | 122000 | 122000 | 121900 | 68 |
| 536 | 20231215 | 095300 | 612344500 | 121900 | 121900 | 121900 | 121900 | 8 |
| 537 | 20231215 | 095200 | 611369300 | 122000 | 122000 | 122000 | 122000 | 20 |
| 538 | 20231215 | 095100 | 608929300 | 122000 | 122100 | 122100 | 122000 | 33 |
| 539 | 20231215 | 095000 | 604902500 | 122100 | 122100 | 122100 | 122100 | 58 |
| 540 | 20231215 | 094900 | 597820700 | 122100 | 122300 | 122300 | 122100 | 25 |
| 541 | 20231215 | 094800 | 594765600 | 122300 | 122300 | 122300 | 122200 | 215 |
| 542 | 20231215 | 094700 | 568474900 | 122400 | 122400 | 122400 | 122400 | 15 |
| 543 | 20231215 | 094600 | 566638900 | 122500 | 122500 | 122500 | 122400 | 4 |
| 544 | 20231215 | 094500 | 566149100 | 122500 | 122400 | 122500 | 122400 | 26 |
| 545 | 20231215 | 094400 | 562965900 | 122400 | 122400 | 122400 | 122400 | 1 |
| 546 | 20231215 | 094300 | 562843500 | 122300 | 122500 | 122500 | 122300 | 405 |
| 547 | 20231215 | 094200 | 513279100 | 122500 | 122500 | 122600 | 122500 | 57 |
| 548 | 20231215 | 094100 | 506296500 | 122600 | 122600 | 122600 | 122600 | 5 |
| 549 | 20231215 | 094000 | 505683500 | 122500 | 122500 | 122500 | 122500 | 102 |
| 550 | 20231215 | 093900 | 493188500 | 122400 | 122400 | 122400 | 122400 | 15 |
| 551 | 20231215 | 093800 | 491352500 | 122400 | 122300 | 122400 | 122300 | 135 |
| 552 | 20231215 | 093700 | 474829500 | 122300 | 122300 | 122300 | 122300 | 471 |
| 553 | 20231215 | 093600 | 417226200 | 122300 | 122100 | 122300 | 122100 | 4 |
| 554 | 20231215 | 093500 | 416737300 | 122200 | 122200 | 122300 | 122100 | 47 |
| 555 | 20231215 | 093400 | 410994000 | 122200 | 122000 | 122200 | 121900 | 151 |
| 556 | 20231215 | 093300 | 392571200 | 122000 | 121900 | 122000 | 121900 | 118 |
| 557 | 20231215 | 093200 | 378186700 | 121900 | 122000 | 122000 | 121900 | 7 |
| 558 | 20231215 | 093100 | 377333000 | 122000 | 122000 | 122000 | 121900 | 58 |
| 559 | 20231215 | 093000 | 370262400 | 121900 | 121900 | 121900 | 121900 | 8 |
| 560 | 20231215 | 092900 | 369287200 | 121600 | 121900 | 121900 | 121600 | 17 |
| 561 | 20231215 | 092800 | 367215300 | 121900 | 121700 | 121900 | 121700 | 16 |
| 562 | 20231215 | 092700 | 365265700 | 121600 | 121900 | 121900 | 121600 | 8 |
| 563 | 20231215 | 092600 | 364292300 | 121800 | 121600 | 121800 | 121600 | 36 |
| 564 | 20231215 | 092500 | 359909900 | 121600 | 121600 | 121800 | 121600 | 177 |
| 565 | 20231215 | 092400 | 338382500 | 121700 | 121800 | 121800 | 121700 | 84 |
| 566 | 20231215 | 092300 | 328158400 | 121800 | 121800 | 121800 | 121700 | 49 |
| 567 | 20231215 | 092200 | 322190500 | 121800 | 121800 | 121800 | 121700 | 26 |
| 568 | 20231215 | 092100 | 319025600 | 121700 | 121600 | 121800 | 121600 | 4 |
| 569 | 20231215 | 092000 | 318538900 | 121600 | 121600 | 121700 | 121600 | 15 |
| 570 | 20231215 | 091900 | 316713900 | 121700 | 121700 | 121700 | 121700 | 1 |
| 571 | 20231215 | 091800 | 316592200 | 121600 | 121600 | 121700 | 121600 | 38 |
| 572 | 20231215 | 091700 | 311968600 | 121800 | 121700 | 121800 | 121600 | 38 |
| 573 | 20231215 | 091600 | 307347400 | 121800 | 121700 | 121800 | 121700 | 56 |
| 574 | 20231215 | 091500 | 300526700 | 121600 | 121500 | 121600 | 121400 | 116 |
| 575 | 20231215 | 091400 | 286441500 | 121400 | 121600 | 121600 | 121300 | 384 |
| 576 | 20231215 | 091300 | 239779900 | 121700 | 121800 | 121800 | 121600 | 289 |
| 577 | 20231215 | 091200 | 204605100 | 121900 | 121900 | 121900 | 121800 | 198 |
| 578 | 20231215 | 091100 | 180479700 | 121900 | 121900 | 121900 | 121900 | 10 |
| 579 | 20231215 | 091000 | 179260700 | 121900 | 121700 | 121900 | 121700 | 54 |
| 580 | 20231215 | 090900 | 172688300 | 121700 | 121700 | 121700 | 121700 | 92 |
| 581 | 20231215 | 090800 | 161491900 | 121700 | 121700 | 121700 | 121700 | 57 |
| 582 | 20231215 | 090700 | 154555000 | 121700 | 122100 | 122100 | 121700 | 225 |
| 583 | 20231215 | 090600 | 127142500 | 122100 | 121900 | 122100 | 121900 | 28 |
| 584 | 20231215 | 090500 | 123724000 | 121900 | 122300 | 122300 | 121900 | 450 |
| 585 | 20231215 | 090400 | 68759200 | 122400 | 122500 | 122500 | 122400 | 27 |
| 586 | 20231215 | 090300 | 65453100 | 122400 | 122400 | 122500 | 122300 | 156 |
| 587 | 20231215 | 090200 | 46368200 | 122500 | 122400 | 122500 | 122400 | 55 |
| 588 | 20231215 | 090100 | 39636000 | 122600 | 122200 | 122600 | 122200 | 5 |
| 589 | 20231215 | 090000 | 39023400 | 122200 | 122300 | 122400 | 122200 | 319 |