34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 184700 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 2508670 |
| 3 | 20241204 | 184600 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 4 | 20241204 | 184500 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 5 | 20241204 | 184400 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 6 | 20241204 | 184300 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 7 | 20241204 | 184200 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 8 | 20241204 | 184100 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 9 | 20241204 | 184000 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 10 | 20241204 | 183900 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 11 | 20241204 | 183800 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 12 | 20241204 | 183700 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 13 | 20241204 | 183600 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 14 | 20241204 | 183500 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 15 | 20241204 | 183400 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 16 | 20241204 | 183300 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 17 | 20241204 | 183200 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 18 | 20241204 | 183100 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 19 | 20241204 | 183000 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 20 | 20241204 | 182900 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 21 | 20241204 | 182800 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 22 | 20241204 | 182700 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 23 | 20241204 | 182600 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 24 | 20241204 | 182500 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 25 | 20241204 | 182400 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 26 | 20241204 | 182300 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 27 | 20241204 | 182200 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 28 | 20241204 | 182100 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 29 | 20241204 | 182000 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 30 | 20241204 | 181900 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 31 | 20241204 | 181800 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 32 | 20241204 | 181700 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 2508670 |
| 33 | 20241204 | 181600 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 34 | 20241204 | 181500 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 35 | 20241204 | 181400 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 36 | 20241204 | 181300 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 37 | 20241204 | 181200 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 38 | 20241204 | 181100 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 39 | 20241204 | 181000 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 40 | 20241204 | 180900 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 41 | 20241204 | 180800 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 42 | 20241204 | 180700 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 43 | 20241204 | 180600 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 44 | 20241204 | 180500 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 45 | 20241204 | 180400 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 46 | 20241204 | 180300 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 47 | 20241204 | 180200 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 48 | 20241204 | 180100 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 49 | 20241204 | 180000 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 50 | 20241204 | 175900 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 51 | 20241204 | 175800 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 52 | 20241204 | 175700 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 53 | 20241204 | 175600 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 54 | 20241204 | 175500 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 55 | 20241204 | 175400 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 56 | 20241204 | 175300 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 57 | 20241204 | 175200 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 58 | 20241204 | 175100 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 59 | 20241204 | 175000 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 60 | 20241204 | 174900 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 61 | 20241204 | 174800 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 62 | 20241204 | 174700 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 2508670 |
| 63 | 20241204 | 174600 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 64 | 20241204 | 174500 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 65 | 20241204 | 174400 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 66 | 20241204 | 174300 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 67 | 20241204 | 174200 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 68 | 20241204 | 174100 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 69 | 20241204 | 174000 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 70 | 20241204 | 173900 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 71 | 20241204 | 173800 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 72 | 20241204 | 173700 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 73 | 20241204 | 173600 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 74 | 20241204 | 173500 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 75 | 20241204 | 173400 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 76 | 20241204 | 173300 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 77 | 20241204 | 173200 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 78 | 20241204 | 173100 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 79 | 20241204 | 173000 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 80 | 20241204 | 172900 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 81 | 20241204 | 172800 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 82 | 20241204 | 172700 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 83 | 20241204 | 172600 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 84 | 20241204 | 172500 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 85 | 20241204 | 172400 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 86 | 20241204 | 172300 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 87 | 20241204 | 172200 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 88 | 20241204 | 172100 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 89 | 20241204 | 172000 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 90 | 20241204 | 171900 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 91 | 20241204 | 171800 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 92 | 20241204 | 171700 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 2508670 |
| 93 | 20241204 | 171600 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 94 | 20241204 | 171500 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 95 | 20241204 | 171400 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 96 | 20241204 | 171300 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 97 | 20241204 | 171200 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 98 | 20241204 | 171100 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 99 | 20241204 | 171000 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 100 | 20241204 | 170900 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 101 | 20241204 | 170800 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 102 | 20241204 | 170700 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 103 | 20241204 | 170600 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 104 | 20241204 | 170500 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 105 | 20241204 | 170400 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 106 | 20241204 | 170300 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 107 | 20241204 | 170200 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 108 | 20241204 | 170100 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 109 | 20241204 | 170000 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 110 | 20241204 | 165900 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 111 | 20241204 | 165800 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 112 | 20241204 | 165700 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 113 | 20241204 | 165600 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 114 | 20241204 | 165500 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 115 | 20241204 | 165400 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 116 | 20241204 | 165300 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 117 | 20241204 | 165200 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 118 | 20241204 | 165100 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 119 | 20241204 | 165000 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 120 | 20241204 | 164900 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 121 | 20241204 | 164800 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 122 | 20241204 | 164700 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 2508670 |
| 123 | 20241204 | 164600 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 124 | 20241204 | 164500 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 125 | 20241204 | 164400 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 126 | 20241204 | 164300 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 127 | 20241204 | 164200 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 128 | 20241204 | 164100 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 129 | 20241204 | 164000 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 130 | 20241204 | 163900 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 131 | 20241204 | 163800 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 132 | 20241204 | 163700 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 133 | 20241204 | 163600 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 134 | 20241204 | 163500 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 135 | 20241204 | 163400 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 136 | 20241204 | 163300 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 137 | 20241204 | 163200 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 138 | 20241204 | 163100 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 139 | 20241204 | 163000 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 140 | 20241204 | 162900 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 141 | 20241204 | 162800 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 142 | 20241204 | 162700 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 143 | 20241204 | 162600 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 144 | 20241204 | 162500 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 145 | 20241204 | 162400 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 146 | 20241204 | 162300 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 147 | 20241204 | 162200 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 148 | 20241204 | 162100 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 149 | 20241204 | 162000 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 150 | 20241204 | 161900 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 151 | 20241204 | 161800 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 152 | 20241204 | 161700 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 2508670 |
| 153 | 20241204 | 161600 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 154 | 20241204 | 161500 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 155 | 20241204 | 161400 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 156 | 20241204 | 161300 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 157 | 20241204 | 161200 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 158 | 20241204 | 161100 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 159 | 20241204 | 161000 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 160 | 20241204 | 160900 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 161 | 20241204 | 160800 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 162 | 20241204 | 160700 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 163 | 20241204 | 160600 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 164 | 20241204 | 160500 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 165 | 20241204 | 160400 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 166 | 20241204 | 160300 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 167 | 20241204 | 160200 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 168 | 20241204 | 160100 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 169 | 20241204 | 160000 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 170 | 20241204 | 155900 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 171 | 20241204 | 155800 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 172 | 20241204 | 155700 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 173 | 20241204 | 155600 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 174 | 20241204 | 155500 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 175 | 20241204 | 155400 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 176 | 20241204 | 155300 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 177 | 20241204 | 155200 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 178 | 20241204 | 155100 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 179 | 20241204 | 155000 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 180 | 20241204 | 154900 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 181 | 20241204 | 154800 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 182 | 20241204 | 154700 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 2508670 |
| 183 | 20241204 | 154600 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 184 | 20241204 | 154500 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 185 | 20241204 | 154400 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 186 | 20241204 | 154300 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 187 | 20241204 | 154200 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 188 | 20241204 | 154100 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 189 | 20241204 | 154000 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 190 | 20241204 | 153900 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 191 | 20241204 | 153800 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 192 | 20241204 | 153700 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 193 | 20241204 | 153600 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 194 | 20241204 | 153500 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 195 | 20241204 | 153400 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 196 | 20241204 | 153300 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 197 | 20241204 | 153200 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 198 | 20241204 | 153100 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 0 |
| 199 | 20241204 | 153000 | 1514100213000 | 53100 | 53100 | 53100 | 53100 | 2508670 |
| 200 | 20241204 | 152900 | 1380889836000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 201 | 20241204 | 152800 | 1380889836000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 202 | 20241204 | 152700 | 1380889836000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 203 | 20241204 | 152600 | 1380889836000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 204 | 20241204 | 152500 | 1380889836000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 205 | 20241204 | 152400 | 1380889836000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 206 | 20241204 | 152300 | 1380889836000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 207 | 20241204 | 152200 | 1380889836000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 208 | 20241204 | 152100 | 1380889836000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 209 | 20241204 | 152000 | 1380889836000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 210 | 20241204 | 151900 | 1380889836000 | 53000 | 53000 | 53000 | 52900 | 69602 |
| 211 | 20241204 | 151800 | 1377203258400 | 53000 | 52900 | 53000 | 52900 | 24472 |
| 212 | 20241204 | 151700 | 1375907075100 | 52900 | 53000 | 53000 | 52900 | 37903 |
| 213 | 20241204 | 151600 | 1373898975900 | 53000 | 53000 | 53000 | 52900 | 25726 |
| 214 | 20241204 | 151500 | 1372536112500 | 52900 | 53000 | 53100 | 52900 | 148127 |
| 215 | 20241204 | 151400 | 1364686203800 | 52900 | 53000 | 53000 | 52900 | 24350 |
| 216 | 20241204 | 151300 | 1363396761100 | 53000 | 52900 | 53000 | 52900 | 40090 |
| 217 | 20241204 | 151200 | 1361273104700 | 52900 | 53000 | 53000 | 52900 | 38945 |
| 218 | 20241204 | 151100 | 1359210814800 | 52900 | 52900 | 53000 | 52900 | 57901 |
| 219 | 20241204 | 151000 | 1356143379100 | 53000 | 52900 | 53000 | 52800 | 221427 |
| 220 | 20241204 | 150900 | 1344425303000 | 52900 | 52700 | 52900 | 52700 | 430729 |
| 221 | 20241204 | 150800 | 1321678972600 | 52700 | 52700 | 52800 | 52700 | 32485 |
| 222 | 20241204 | 150700 | 1319965363800 | 52800 | 52800 | 52800 | 52700 | 29025 |
| 223 | 20241204 | 150600 | 1318434300500 | 52800 | 52800 | 52800 | 52700 | 33270 |
| 224 | 20241204 | 150500 | 1316679663200 | 52800 | 52700 | 52800 | 52700 | 44017 |
| 225 | 20241204 | 150400 | 1314357420500 | 52800 | 52700 | 52800 | 52700 | 23869 |
| 226 | 20241204 | 150300 | 1313099045500 | 52800 | 52700 | 52800 | 52700 | 19731 |
| 227 | 20241204 | 150200 | 1312058716400 | 52700 | 52800 | 52800 | 52700 | 25319 |
| 228 | 20241204 | 150100 | 1310723736400 | 52700 | 52800 | 52800 | 52700 | 27048 |
| 229 | 20241204 | 150000 | 1309297071900 | 52700 | 52800 | 52900 | 52700 | 335637 |
| 230 | 20241204 | 145900 | 1291576510100 | 52900 | 52800 | 52900 | 52800 | 22501 |
| 231 | 20241204 | 145800 | 1290387997300 | 52800 | 52800 | 52900 | 52800 | 32056 |
| 232 | 20241204 | 145700 | 1288694279700 | 52800 | 52900 | 52900 | 52800 | 24515 |
| 233 | 20241204 | 145600 | 1287399294100 | 52800 | 52800 | 52900 | 52800 | 20859 |
| 234 | 20241204 | 145500 | 1286296789200 | 52900 | 52800 | 52900 | 52800 | 21376 |
| 235 | 20241204 | 145400 | 1285167438100 | 52800 | 52800 | 52900 | 52800 | 17977 |
| 236 | 20241204 | 145300 | 1284217745600 | 52900 | 52800 | 52900 | 52800 | 18490 |
| 237 | 20241204 | 145200 | 1283240362600 | 52800 | 52900 | 52900 | 52800 | 12257 |
| 238 | 20241204 | 145100 | 1282592807300 | 52900 | 52900 | 52900 | 52800 | 20479 |
| 239 | 20241204 | 145000 | 1281510355800 | 52800 | 52900 | 52900 | 52800 | 18532 |
| 240 | 20241204 | 144900 | 1280531204400 | 52900 | 52800 | 52900 | 52800 | 21952 |
| 241 | 20241204 | 144800 | 1279371520300 | 52900 | 52900 | 52900 | 52800 | 14360 |
| 242 | 20241204 | 144700 | 1278612598300 | 52900 | 52900 | 52900 | 52800 | 13915 |
| 243 | 20241204 | 144600 | 1277877190200 | 52800 | 52900 | 52900 | 52800 | 21479 |
| 244 | 20241204 | 144500 | 1276742375000 | 52900 | 52800 | 52900 | 52800 | 13383 |
| 245 | 20241204 | 144400 | 1276035297700 | 52900 | 52800 | 52900 | 52800 | 23364 |
| 246 | 20241204 | 144300 | 1274801072200 | 52800 | 52800 | 52900 | 52800 | 11048 |
| 247 | 20241204 | 144200 | 1274217263600 | 52900 | 52900 | 52900 | 52800 | 17103 |
| 248 | 20241204 | 144100 | 1273313365600 | 52800 | 52900 | 52900 | 52800 | 13790 |
| 249 | 20241204 | 144000 | 1272584447800 | 52900 | 52800 | 52900 | 52800 | 24198 |
| 250 | 20241204 | 143900 | 1271305889100 | 52800 | 52900 | 52900 | 52800 | 13915 |
| 251 | 20241204 | 143800 | 1270570266100 | 52800 | 52900 | 52900 | 52800 | 14035 |
| 252 | 20241204 | 143700 | 1269828338900 | 52900 | 52900 | 52900 | 52800 | 11203 |
| 253 | 20241204 | 143600 | 1269236303200 | 52800 | 52900 | 52900 | 52800 | 17463 |
| 254 | 20241204 | 143500 | 1268314035300 | 52800 | 52800 | 52900 | 52800 | 15010 |
| 255 | 20241204 | 143400 | 1267521164700 | 52900 | 52800 | 52900 | 52700 | 71093 |
| 256 | 20241204 | 143300 | 1263767191400 | 52800 | 52800 | 52900 | 52700 | 223259 |
| 257 | 20241204 | 143200 | 1251979031000 | 52900 | 52800 | 52900 | 52800 | 14345 |
| 258 | 20241204 | 143100 | 1251220861500 | 52800 | 52800 | 52900 | 52800 | 15750 |
| 259 | 20241204 | 143000 | 1250388391400 | 52900 | 52800 | 52900 | 52800 | 8156 |
| 260 | 20241204 | 142900 | 1249957476400 | 52800 | 52900 | 52900 | 52800 | 20579 |
| 261 | 20241204 | 142800 | 1248869955600 | 52900 | 52900 | 52900 | 52800 | 12283 |
| 262 | 20241204 | 142700 | 1248220646300 | 52900 | 52900 | 52900 | 52800 | 9569 |
| 263 | 20241204 | 142600 | 1247714902400 | 52800 | 52800 | 52900 | 52700 | 185046 |
| 264 | 20241204 | 142500 | 1237944278200 | 52800 | 52800 | 52800 | 52700 | 15200 |
| 265 | 20241204 | 142400 | 1237142410100 | 52800 | 52800 | 52800 | 52700 | 12423 |
| 266 | 20241204 | 142300 | 1236486899000 | 52700 | 52700 | 52800 | 52700 | 20322 |
| 267 | 20241204 | 142200 | 1235415150500 | 52800 | 52800 | 52900 | 52700 | 164569 |
| 268 | 20241204 | 142100 | 1226725403300 | 52900 | 52800 | 52900 | 52800 | 11409 |
| 269 | 20241204 | 142000 | 1226122498100 | 52800 | 52800 | 52900 | 52800 | 9443 |
| 270 | 20241204 | 141900 | 1225623561300 | 52800 | 52800 | 52900 | 52800 | 17056 |
| 271 | 20241204 | 141800 | 1224722174300 | 52800 | 52700 | 52900 | 52700 | 79702 |
| 272 | 20241204 | 141700 | 1220513831200 | 52800 | 52800 | 52800 | 52700 | 35556 |
| 273 | 20241204 | 141600 | 1218637227800 | 52800 | 52700 | 52800 | 52700 | 20931 |
| 274 | 20241204 | 141500 | 1217533349200 | 52800 | 52800 | 52900 | 52700 | 228142 |
| 275 | 20241204 | 141400 | 1205487473300 | 52800 | 52900 | 52900 | 52800 | 89513 |
| 276 | 20241204 | 141300 | 1200760822200 | 52800 | 52900 | 52900 | 52800 | 15349 |
| 277 | 20241204 | 141200 | 1199949721900 | 52900 | 52800 | 52900 | 52800 | 25669 |
| 278 | 20241204 | 141100 | 1198593627200 | 52800 | 52900 | 52900 | 52800 | 11461 |
| 279 | 20241204 | 141000 | 1197988277400 | 52800 | 52900 | 52900 | 52800 | 24719 |
| 280 | 20241204 | 140900 | 1196682398300 | 52900 | 52900 | 52900 | 52800 | 16762 |
| 281 | 20241204 | 140800 | 1195796902600 | 52900 | 52800 | 52900 | 52800 | 14567 |
| 282 | 20241204 | 140700 | 1195026975000 | 52800 | 52900 | 52900 | 52800 | 14780 |
| 283 | 20241204 | 140600 | 1194245737800 | 52900 | 52800 | 52900 | 52800 | 10206 |
| 284 | 20241204 | 140500 | 1193706481500 | 52900 | 52800 | 52900 | 52800 | 17869 |
| 285 | 20241204 | 140400 | 1192761707100 | 52800 | 53000 | 53000 | 52800 | 297691 |
| 286 | 20241204 | 140300 | 1177014121300 | 52900 | 52900 | 53000 | 52900 | 22783 |
| 287 | 20241204 | 140200 | 1175807526500 | 52900 | 52900 | 53000 | 52900 | 27714 |
| 288 | 20241204 | 140100 | 1174340478600 | 52900 | 52900 | 53000 | 52900 | 20430 |
| 289 | 20241204 | 140000 | 1173258420300 | 53000 | 53000 | 53000 | 52900 | 12127 |
| 290 | 20241204 | 135900 | 1172616225000 | 53000 | 52900 | 53000 | 52900 | 17461 |
| 291 | 20241204 | 135800 | 1171691287000 | 52900 | 53000 | 53000 | 52900 | 22758 |
| 292 | 20241204 | 135700 | 1170486564500 | 53000 | 52900 | 53000 | 52900 | 20753 |
| 293 | 20241204 | 135600 | 1169387440100 | 53000 | 52900 | 53000 | 52900 | 14222 |
| 294 | 20241204 | 135500 | 1168634265100 | 53000 | 53000 | 53000 | 52900 | 20851 |
| 295 | 20241204 | 135400 | 1167529760500 | 53000 | 52900 | 53000 | 52900 | 13950 |
| 296 | 20241204 | 135300 | 1166791037000 | 52900 | 52900 | 53000 | 52900 | 18170 |
| 297 | 20241204 | 135200 | 1165828451300 | 53000 | 52900 | 53000 | 52900 | 13977 |
| 298 | 20241204 | 135100 | 1165088090100 | 52900 | 53000 | 53000 | 52900 | 13013 |
| 299 | 20241204 | 135000 | 1164398957100 | 53000 | 52900 | 53000 | 52900 | 15791 |
| 300 | 20241204 | 134900 | 1163562435400 | 52900 | 53000 | 53000 | 52900 | 12258 |
| 301 | 20241204 | 134800 | 1162913457800 | 52900 | 53000 | 53000 | 52900 | 22437 |
| 302 | 20241204 | 134700 | 1161725671200 | 53000 | 52900 | 53000 | 52900 | 10571 |
| 303 | 20241204 | 134600 | 1161165910500 | 52900 | 53000 | 53000 | 52900 | 14222 |
| 304 | 20241204 | 134500 | 1160412507100 | 53000 | 52900 | 53000 | 52900 | 12014 |
| 305 | 20241204 | 134400 | 1159776336900 | 52900 | 52900 | 53000 | 52900 | 8029 |
| 306 | 20241204 | 134300 | 1159351045900 | 52900 | 53000 | 53000 | 52900 | 8058 |
| 307 | 20241204 | 134200 | 1158924204700 | 53000 | 53000 | 53000 | 52900 | 10759 |
| 308 | 20241204 | 134100 | 1158354505000 | 52900 | 52900 | 53000 | 52900 | 9718 |
| 309 | 20241204 | 134000 | 1157839841400 | 53000 | 53000 | 53000 | 52900 | 17938 |
| 310 | 20241204 | 133900 | 1156890385200 | 52900 | 53000 | 53000 | 52900 | 20410 |
| 311 | 20241204 | 133800 | 1155809981400 | 53000 | 52900 | 53000 | 52900 | 13676 |
| 312 | 20241204 | 133700 | 1155085496100 | 53000 | 53100 | 53100 | 52900 | 104819 |
| 313 | 20241204 | 133600 | 1149529850300 | 53100 | 53100 | 53100 | 53000 | 13199 |
| 314 | 20241204 | 133500 | 1148829525500 | 53000 | 53000 | 53100 | 53000 | 18494 |
| 315 | 20241204 | 133400 | 1147848170300 | 53000 | 53000 | 53100 | 53000 | 18831 |
| 316 | 20241204 | 133300 | 1146849765700 | 53100 | 52900 | 53100 | 52900 | 40219 |
| 317 | 20241204 | 133200 | 1144717934400 | 53000 | 52900 | 53000 | 52900 | 116557 |
| 318 | 20241204 | 133100 | 1138541296600 | 53000 | 53000 | 53000 | 52900 | 14183 |
| 319 | 20241204 | 133000 | 1137789778000 | 53000 | 52900 | 53000 | 52900 | 14680 |
| 320 | 20241204 | 132900 | 1137012570800 | 53000 | 52900 | 53000 | 52900 | 6008 |
| 321 | 20241204 | 132800 | 1136694361600 | 53000 | 53000 | 53000 | 52900 | 12387 |
| 322 | 20241204 | 132700 | 1136038257800 | 53000 | 52900 | 53000 | 52900 | 9430 |
| 323 | 20241204 | 132600 | 1135538771300 | 53000 | 52900 | 53000 | 52900 | 14554 |
| 324 | 20241204 | 132500 | 1134767875100 | 52900 | 53000 | 53000 | 52900 | 7190 |
| 325 | 20241204 | 132400 | 1134387048600 | 53000 | 53000 | 53000 | 52900 | 14745 |
| 326 | 20241204 | 132300 | 1133606421300 | 52900 | 52900 | 53100 | 52900 | 38879 |
| 327 | 20241204 | 132200 | 1131545843700 | 52900 | 53000 | 53100 | 52900 | 71706 |
| 328 | 20241204 | 132100 | 1127744995900 | 53000 | 53000 | 53100 | 52900 | 136067 |
| 329 | 20241204 | 132000 | 1120533668400 | 53000 | 52900 | 53000 | 52900 | 9445 |
| 330 | 20241204 | 131900 | 1120033389600 | 53000 | 52900 | 53000 | 52900 | 22499 |
| 331 | 20241204 | 131800 | 1118842105000 | 52900 | 53000 | 53000 | 52900 | 9651 |
| 332 | 20241204 | 131700 | 1118330833000 | 53000 | 53000 | 53000 | 52900 | 13886 |
| 333 | 20241204 | 131600 | 1117595384600 | 53000 | 53000 | 53000 | 52900 | 12782 |
| 334 | 20241204 | 131500 | 1116918451200 | 52900 | 52900 | 53000 | 52900 | 10167 |
| 335 | 20241204 | 131400 | 1116379873900 | 53000 | 52900 | 53000 | 52900 | 7145 |
| 336 | 20241204 | 131300 | 1116001462000 | 53000 | 53000 | 53000 | 52900 | 8399 |
| 337 | 20241204 | 131200 | 1115556554200 | 53000 | 52900 | 53000 | 52900 | 10651 |
| 338 | 20241204 | 131100 | 1114992383400 | 52900 | 52900 | 53000 | 52900 | 9302 |
| 339 | 20241204 | 131000 | 1114499715100 | 53000 | 53000 | 53000 | 52900 | 12397 |
| 340 | 20241204 | 130900 | 1113843242100 | 53000 | 53000 | 53000 | 52900 | 13389 |
| 341 | 20241204 | 130800 | 1113133976700 | 53000 | 53000 | 53000 | 52900 | 17608 |
| 342 | 20241204 | 130700 | 1112200903200 | 52900 | 53000 | 53100 | 52900 | 44231 |
| 343 | 20241204 | 130600 | 1109856329900 | 53000 | 52900 | 53100 | 52900 | 19880 |
| 344 | 20241204 | 130500 | 1108802387600 | 53000 | 53000 | 53100 | 52900 | 18058 |
| 345 | 20241204 | 130400 | 1107845453300 | 53000 | 53000 | 53100 | 52900 | 54557 |
| 346 | 20241204 | 130300 | 1104953994200 | 53000 | 52900 | 53000 | 52900 | 9856 |
| 347 | 20241204 | 130200 | 1104431799900 | 52900 | 53100 | 53100 | 52900 | 36117 |
| 348 | 20241204 | 130100 | 1102517513700 | 53100 | 53000 | 53100 | 53000 | 20812 |
| 349 | 20241204 | 130000 | 1101414027200 | 53000 | 52900 | 53100 | 52900 | 25423 |
| 350 | 20241204 | 125900 | 1100066677100 | 52900 | 53000 | 53100 | 52900 | 74107 |
| 351 | 20241204 | 125800 | 1096139041600 | 53100 | 53000 | 53100 | 52900 | 53020 |
| 352 | 20241204 | 125700 | 1093328971500 | 53000 | 53000 | 53100 | 52900 | 110892 |
| 353 | 20241204 | 125600 | 1087451757900 | 53000 | 52900 | 53000 | 52900 | 10782 |
| 354 | 20241204 | 125500 | 1086880551900 | 53000 | 53000 | 53000 | 52900 | 5986 |
| 355 | 20241204 | 125400 | 1086563402800 | 53000 | 52900 | 53000 | 52900 | 19528 |
| 356 | 20241204 | 125300 | 1085529813000 | 52900 | 53000 | 53100 | 52900 | 128440 |
| 357 | 20241204 | 125200 | 1078722058600 | 53000 | 53000 | 53100 | 53000 | 12859 |
| 358 | 20241204 | 125100 | 1078040147100 | 53000 | 53100 | 53100 | 53000 | 18480 |
| 359 | 20241204 | 125000 | 1077059986900 | 53000 | 53000 | 53100 | 53000 | 6394 |
| 360 | 20241204 | 124900 | 1076720911400 | 53000 | 52900 | 53100 | 52900 | 68742 |
| 361 | 20241204 | 124800 | 1073077391000 | 52900 | 53000 | 53000 | 52900 | 19162 |
| 362 | 20241204 | 124700 | 1072061962700 | 53000 | 52900 | 53000 | 52900 | 11722 |
| 363 | 20241204 | 124600 | 1071440886600 | 53000 | 53100 | 53100 | 52900 | 118481 |
| 364 | 20241204 | 124500 | 1065160840700 | 53000 | 53000 | 53100 | 53000 | 14472 |
| 365 | 20241204 | 124400 | 1064393422200 | 53100 | 53000 | 53100 | 53000 | 18676 |
| 366 | 20241204 | 124300 | 1063403232800 | 53000 | 53000 | 53100 | 53000 | 16179 |
| 367 | 20241204 | 124200 | 1062545275800 | 53000 | 53000 | 53100 | 53000 | 20880 |
| 368 | 20241204 | 124100 | 1061437925600 | 53000 | 53000 | 53100 | 53000 | 12077 |
| 369 | 20241204 | 124000 | 1060797684600 | 53100 | 53000 | 53100 | 53000 | 13644 |
| 370 | 20241204 | 123900 | 1060074271200 | 53000 | 53000 | 53100 | 52900 | 100091 |
| 371 | 20241204 | 123800 | 1054768968900 | 53100 | 53000 | 53100 | 53000 | 24767 |
| 372 | 20241204 | 123700 | 1053456145700 | 53000 | 53000 | 53100 | 52900 | 31657 |
| 373 | 20241204 | 123600 | 1051778352700 | 52900 | 52900 | 53000 | 52900 | 8594 |
| 374 | 20241204 | 123500 | 1051323043300 | 53000 | 53000 | 53100 | 52900 | 154897 |
| 375 | 20241204 | 123400 | 1043113774000 | 53000 | 52900 | 53000 | 52900 | 10348 |
| 376 | 20241204 | 123300 | 1042565830900 | 52900 | 53000 | 53000 | 52900 | 14407 |
| 377 | 20241204 | 123200 | 1041802765900 | 52900 | 53000 | 53000 | 52900 | 26223 |
| 378 | 20241204 | 123100 | 1040414982200 | 52900 | 53000 | 53000 | 52900 | 17637 |
| 379 | 20241204 | 123000 | 1039481305300 | 52900 | 53000 | 53000 | 52900 | 20209 |
| 380 | 20241204 | 122900 | 1038411228000 | 52900 | 53000 | 53000 | 52900 | 23656 |
| 381 | 20241204 | 122800 | 1037158336200 | 53000 | 52900 | 53000 | 52900 | 13618 |
| 382 | 20241204 | 122700 | 1036437413800 | 53000 | 52900 | 53000 | 52900 | 21530 |
| 383 | 20241204 | 122600 | 1035297936100 | 53000 | 52900 | 53000 | 52900 | 16047 |
| 384 | 20241204 | 122500 | 1034448680600 | 53000 | 53000 | 53000 | 52900 | 13597 |
| 385 | 20241204 | 122400 | 1033728812500 | 52900 | 52900 | 53000 | 52900 | 20209 |
| 386 | 20241204 | 122300 | 1032659117800 | 53000 | 52900 | 53000 | 52900 | 11442 |
| 387 | 20241204 | 122200 | 1032053422700 | 52900 | 53000 | 53000 | 52900 | 12532 |
| 388 | 20241204 | 122100 | 1031390028300 | 53000 | 52900 | 53000 | 52900 | 16617 |
| 389 | 20241204 | 122000 | 1030510405100 | 53000 | 53000 | 53100 | 52900 | 157780 |
| 390 | 20241204 | 121900 | 1022147727500 | 53100 | 53000 | 53100 | 53000 | 13733 |
| 391 | 20241204 | 121800 | 1021419360000 | 53100 | 53000 | 53100 | 53000 | 12719 |
| 392 | 20241204 | 121700 | 1020744876000 | 53100 | 53100 | 53100 | 53000 | 13246 |
| 393 | 20241204 | 121600 | 1020042297200 | 53000 | 53000 | 53100 | 53000 | 13138 |
| 394 | 20241204 | 121500 | 1019345380300 | 53000 | 53000 | 53100 | 53000 | 20800 |
| 395 | 20241204 | 121400 | 1018242472200 | 53000 | 53000 | 53100 | 53000 | 15429 |
| 396 | 20241204 | 121300 | 1017424318900 | 53000 | 53100 | 53100 | 53000 | 13614 |
| 397 | 20241204 | 121200 | 1016702261800 | 53100 | 53100 | 53100 | 53000 | 13068 |
| 398 | 20241204 | 121100 | 1016009380300 | 53000 | 53100 | 53100 | 53000 | 12937 |
| 399 | 20241204 | 121000 | 1015323405100 | 53000 | 53100 | 53100 | 53000 | 11712 |
| 400 | 20241204 | 120900 | 1014702379000 | 53000 | 53000 | 53100 | 53000 | 11507 |
| 401 | 20241204 | 120800 | 1014092072500 | 53100 | 53000 | 53100 | 53000 | 12607 |
| 402 | 20241204 | 120700 | 1013423365700 | 53100 | 53000 | 53100 | 53000 | 14062 |
| 403 | 20241204 | 120600 | 1012677529200 | 53000 | 53200 | 53200 | 53000 | 104813 |
| 404 | 20241204 | 120500 | 1007112583200 | 53100 | 53100 | 53200 | 53100 | 47164 |
| 405 | 20241204 | 120400 | 1004607633400 | 53200 | 53200 | 53200 | 53100 | 49344 |
| 406 | 20241204 | 120300 | 1001984063000 | 53200 | 53200 | 53200 | 53100 | 10017 |
| 407 | 20241204 | 120200 | 1001451449300 | 53200 | 53100 | 53200 | 53100 | 19420 |
| 408 | 20241204 | 120100 | 1000419673500 | 53200 | 53200 | 53200 | 53100 | 8176 |
| 409 | 20241204 | 120000 | 999985030500 | 53100 | 53100 | 53200 | 53100 | 11677 |
| 410 | 20241204 | 115900 | 999364236200 | 53200 | 53100 | 53200 | 53100 | 19686 |
| 411 | 20241204 | 115800 | 998317244800 | 53200 | 53100 | 53200 | 53000 | 68834 |
| 412 | 20241204 | 115700 | 994662055600 | 53000 | 53000 | 53100 | 53000 | 12195 |
| 413 | 20241204 | 115600 | 994014877900 | 53000 | 53000 | 53100 | 53000 | 5697 |
| 414 | 20241204 | 115500 | 993712755100 | 53000 | 53100 | 53100 | 53000 | 11761 |
| 415 | 20241204 | 115400 | 993088469300 | 53100 | 53200 | 53200 | 53000 | 33803 |
| 416 | 20241204 | 115300 | 991293518000 | 53100 | 53100 | 53200 | 53100 | 11315 |
| 417 | 20241204 | 115200 | 990692420600 | 53100 | 53100 | 53200 | 53000 | 106997 |
| 418 | 20241204 | 115100 | 985010963400 | 53000 | 53100 | 53200 | 53000 | 51786 |
| 419 | 20241204 | 115000 | 982261048300 | 53200 | 53100 | 53200 | 53100 | 13765 |
| 420 | 20241204 | 114900 | 981529344900 | 53100 | 53000 | 53200 | 53000 | 153196 |
| 421 | 20241204 | 114800 | 973394859500 | 53000 | 53000 | 53100 | 53000 | 12436 |
| 422 | 20241204 | 114700 | 972735174400 | 53100 | 53000 | 53100 | 53000 | 12542 |
| 423 | 20241204 | 114600 | 972069744100 | 53100 | 53000 | 53100 | 53000 | 8924 |
| 424 | 20241204 | 114500 | 971596406900 | 53000 | 53000 | 53100 | 52900 | 117408 |
| 425 | 20241204 | 114400 | 965373360000 | 53000 | 52900 | 53000 | 52900 | 10538 |
| 426 | 20241204 | 114300 | 964815322400 | 53000 | 53000 | 53000 | 52900 | 8047 |
| 427 | 20241204 | 114200 | 964389409800 | 53000 | 52900 | 53000 | 52900 | 12567 |
| 428 | 20241204 | 114100 | 963723978700 | 53000 | 53000 | 53000 | 52900 | 8467 |
| 429 | 20241204 | 114000 | 963275611500 | 52900 | 53000 | 53000 | 52900 | 12105 |
| 430 | 20241204 | 113900 | 962634250700 | 52900 | 52900 | 53000 | 52900 | 6924 |
| 431 | 20241204 | 113800 | 962267519600 | 53000 | 53000 | 53100 | 52900 | 30703 |
| 432 | 20241204 | 113700 | 960640212800 | 53000 | 53000 | 53100 | 53000 | 38661 |
| 433 | 20241204 | 113600 | 958590903300 | 53100 | 53000 | 53100 | 52900 | 49283 |
| 434 | 20241204 | 113500 | 955978881800 | 53000 | 53000 | 53000 | 52900 | 5644 |
| 435 | 20241204 | 113400 | 955679953100 | 53000 | 53100 | 53100 | 52900 | 123585 |
| 436 | 20241204 | 113300 | 949129973600 | 53100 | 52900 | 53100 | 52900 | 96267 |
| 437 | 20241204 | 113200 | 944027592100 | 53000 | 53000 | 53100 | 52900 | 188133 |
| 438 | 20241204 | 113100 | 934056831800 | 53000 | 53000 | 53100 | 53000 | 16591 |
| 439 | 20241204 | 113000 | 933176799000 | 53100 | 53000 | 53100 | 53000 | 15048 |
| 440 | 20241204 | 112900 | 932378643500 | 53000 | 53000 | 53100 | 53000 | 10421 |
| 441 | 20241204 | 112800 | 931825927500 | 53100 | 53100 | 53100 | 53000 | 13444 |
| 442 | 20241204 | 112700 | 931112988700 | 53100 | 53100 | 53100 | 53000 | 11671 |
| 443 | 20241204 | 112600 | 930494002000 | 53000 | 53000 | 53100 | 53000 | 42655 |
| 444 | 20241204 | 112500 | 928232438400 | 53000 | 53000 | 53100 | 53000 | 33040 |
| 445 | 20241204 | 112400 | 926480508900 | 53000 | 53000 | 53100 | 53000 | 11864 |
| 446 | 20241204 | 112300 | 925851348100 | 53100 | 53000 | 53100 | 53000 | 11050 |
| 447 | 20241204 | 112200 | 925265177700 | 53000 | 53000 | 53100 | 53000 | 16132 |
| 448 | 20241204 | 112100 | 924409378500 | 53000 | 53000 | 53100 | 53000 | 12540 |
| 449 | 20241204 | 112000 | 923744219900 | 53100 | 53000 | 53100 | 53000 | 16922 |
| 450 | 20241204 | 111900 | 922846903600 | 53000 | 53000 | 53100 | 53000 | 13917 |
| 451 | 20241204 | 111800 | 922109062500 | 53000 | 53000 | 53100 | 53000 | 14093 |
| 452 | 20241204 | 111700 | 921361769600 | 53000 | 53000 | 53100 | 53000 | 14762 |
| 453 | 20241204 | 111600 | 920579082700 | 53000 | 53100 | 53100 | 52900 | 178247 |
| 454 | 20241204 | 111500 | 911131863000 | 53000 | 53000 | 53100 | 53000 | 8126 |
| 455 | 20241204 | 111400 | 910700737400 | 53000 | 53000 | 53100 | 53000 | 52235 |
| 456 | 20241204 | 111300 | 907931808300 | 53000 | 53000 | 53100 | 53000 | 15798 |
| 457 | 20241204 | 111200 | 907093811200 | 53000 | 53100 | 53100 | 53000 | 17058 |
| 458 | 20241204 | 111100 | 906188665800 | 53100 | 53000 | 53100 | 53000 | 8486 |
| 459 | 20241204 | 111000 | 905738314600 | 53000 | 53100 | 53100 | 53000 | 22099 |
| 460 | 20241204 | 110900 | 904565498100 | 53000 | 53000 | 53100 | 53000 | 19451 |
| 461 | 20241204 | 110800 | 903533473200 | 53100 | 53100 | 53200 | 53000 | 57978 |
| 462 | 20241204 | 110700 | 900454878500 | 53200 | 53000 | 53200 | 53000 | 30411 |
| 463 | 20241204 | 110600 | 898839747900 | 53000 | 52800 | 53100 | 52800 | 466268 |
| 464 | 20241204 | 110500 | 874136968200 | 52800 | 52800 | 52900 | 52800 | 32572 |
| 465 | 20241204 | 110400 | 872416332100 | 52900 | 52800 | 52900 | 52800 | 23113 |
| 466 | 20241204 | 110300 | 871195520600 | 52900 | 52800 | 52900 | 52800 | 8270 |
| 467 | 20241204 | 110200 | 870758336000 | 52900 | 52800 | 52900 | 52800 | 19097 |
| 468 | 20241204 | 110100 | 869748835500 | 52900 | 52900 | 52900 | 52800 | 9553 |
| 469 | 20241204 | 110000 | 869243745600 | 52900 | 52800 | 52900 | 52800 | 12777 |
| 470 | 20241204 | 105900 | 868568096400 | 52900 | 52800 | 52900 | 52800 | 17117 |
| 471 | 20241204 | 105800 | 867662805200 | 52800 | 52900 | 52900 | 52800 | 21669 |
| 472 | 20241204 | 105700 | 866517002800 | 52900 | 52800 | 52900 | 52800 | 27885 |
| 473 | 20241204 | 105600 | 865042336800 | 52900 | 53000 | 53000 | 52800 | 51069 |
| 474 | 20241204 | 105500 | 862340435500 | 53000 | 52900 | 53000 | 52800 | 70978 |
| 475 | 20241204 | 105400 | 858585733000 | 52900 | 53100 | 53200 | 52900 | 721331 |
| 476 | 20241204 | 105300 | 820357810900 | 53200 | 53100 | 53200 | 53100 | 15883 |
| 477 | 20241204 | 105200 | 819514144300 | 53100 | 53000 | 53200 | 52900 | 215134 |
| 478 | 20241204 | 105100 | 808094876900 | 53000 | 53000 | 53100 | 52900 | 97041 |
| 479 | 20241204 | 105000 | 802951697300 | 53000 | 53000 | 53100 | 52900 | 106374 |
| 480 | 20241204 | 104900 | 797313913700 | 53000 | 53100 | 53100 | 52900 | 125833 |
| 481 | 20241204 | 104800 | 790644329500 | 53000 | 53000 | 53100 | 53000 | 17056 |
| 482 | 20241204 | 104700 | 789739996800 | 53100 | 53000 | 53100 | 53000 | 8960 |
| 483 | 20241204 | 104600 | 789264831300 | 53000 | 53100 | 53100 | 52900 | 336235 |
| 484 | 20241204 | 104500 | 771444323800 | 53000 | 53000 | 53100 | 53000 | 20172 |
| 485 | 20241204 | 104400 | 770374547800 | 53000 | 53100 | 53100 | 53000 | 15943 |
| 486 | 20241204 | 104300 | 769529174800 | 53000 | 53000 | 53100 | 53000 | 19149 |
| 487 | 20241204 | 104200 | 768513893400 | 53000 | 53000 | 53100 | 53000 | 56458 |
| 488 | 20241204 | 104100 | 765520814500 | 53000 | 53000 | 53000 | 52900 | 36478 |
| 489 | 20241204 | 104000 | 763587634400 | 53000 | 53000 | 53100 | 52900 | 150553 |
| 490 | 20241204 | 103900 | 755607947200 | 53000 | 52900 | 53000 | 52900 | 32236 |
| 491 | 20241204 | 103800 | 753899968100 | 53000 | 53000 | 53000 | 52900 | 17006 |
| 492 | 20241204 | 103700 | 752999018100 | 53000 | 53000 | 53000 | 52900 | 13443 |
| 493 | 20241204 | 103600 | 752287028400 | 53000 | 53000 | 53100 | 52900 | 41007 |
| 494 | 20241204 | 103500 | 750113809300 | 53000 | 53000 | 53100 | 52900 | 105297 |
| 495 | 20241204 | 103400 | 744533097100 | 53000 | 52900 | 53000 | 52900 | 12696 |
| 496 | 20241204 | 103300 | 743860813700 | 52900 | 53000 | 53100 | 52900 | 85151 |
| 497 | 20241204 | 103200 | 739347922500 | 53000 | 52900 | 53100 | 52900 | 134651 |
| 498 | 20241204 | 103100 | 732211519400 | 53000 | 52900 | 53000 | 52900 | 14450 |
| 499 | 20241204 | 103000 | 731446221900 | 53000 | 52900 | 53000 | 52900 | 10877 |
| 500 | 20241204 | 102900 | 730870264600 | 53000 | 53000 | 53000 | 52900 | 19347 |
| 501 | 20241204 | 102800 | 729845103100 | 53000 | 53000 | 53100 | 52900 | 52519 |
| 502 | 20241204 | 102700 | 727061447700 | 53000 | 53000 | 53100 | 52900 | 189314 |
| 503 | 20241204 | 102600 | 717027974200 | 53000 | 53000 | 53100 | 53000 | 13887 |
| 504 | 20241204 | 102500 | 716291294400 | 53100 | 53000 | 53100 | 52900 | 105487 |
| 505 | 20241204 | 102400 | 710700356200 | 53000 | 53000 | 53100 | 53000 | 22861 |
| 506 | 20241204 | 102300 | 709487948500 | 53000 | 52900 | 53100 | 52900 | 190118 |
| 507 | 20241204 | 102200 | 699412045500 | 53000 | 52800 | 53000 | 52800 | 177110 |
| 508 | 20241204 | 102100 | 690042565000 | 52900 | 52900 | 52900 | 52800 | 47334 |
| 509 | 20241204 | 102000 | 687540721200 | 52900 | 52800 | 52900 | 52800 | 51582 |
| 510 | 20241204 | 101900 | 684812359000 | 52800 | 52800 | 53000 | 52800 | 123299 |
| 511 | 20241204 | 101800 | 678290328300 | 52800 | 52900 | 52900 | 52800 | 17111 |
| 512 | 20241204 | 101700 | 677385999200 | 52800 | 52800 | 52900 | 52800 | 16875 |
| 513 | 20241204 | 101600 | 676494239300 | 52900 | 52900 | 52900 | 52800 | 45738 |
| 514 | 20241204 | 101500 | 674078556200 | 52900 | 52800 | 52900 | 52800 | 20762 |
| 515 | 20241204 | 101400 | 672980774800 | 52800 | 53000 | 53000 | 52800 | 84740 |
| 516 | 20241204 | 101300 | 668497858100 | 53000 | 53000 | 53000 | 52900 | 88442 |
| 517 | 20241204 | 101200 | 663812302100 | 53000 | 52900 | 53000 | 52900 | 38017 |
| 518 | 20241204 | 101100 | 661798301000 | 53000 | 53000 | 53000 | 52900 | 12552 |
| 519 | 20241204 | 101000 | 661133577300 | 53000 | 53100 | 53100 | 52900 | 480443 |
| 520 | 20241204 | 100900 | 635682498000 | 53100 | 53100 | 53200 | 53000 | 66126 |
| 521 | 20241204 | 100800 | 632171542600 | 53000 | 53100 | 53100 | 53000 | 19128 |
| 522 | 20241204 | 100700 | 631156191100 | 53100 | 53100 | 53200 | 53000 | 47314 |
| 523 | 20241204 | 100600 | 628644796400 | 53100 | 53200 | 53200 | 53000 | 101719 |
| 524 | 20241204 | 100500 | 623243283400 | 53200 | 53100 | 53300 | 53100 | 91383 |
| 525 | 20241204 | 100400 | 618382180000 | 53200 | 53200 | 53300 | 53100 | 66382 |
| 526 | 20241204 | 100300 | 614851371600 | 53300 | 52900 | 53300 | 52900 | 426117 |
| 527 | 20241204 | 100200 | 592228943600 | 53000 | 53000 | 53000 | 52900 | 18077 |
| 528 | 20241204 | 100100 | 591271893200 | 52900 | 52900 | 53000 | 52800 | 186468 |
| 529 | 20241204 | 100000 | 581406750800 | 52800 | 52800 | 52900 | 52700 | 286899 |
| 530 | 20241204 | 095900 | 566252629900 | 52800 | 52800 | 52900 | 52700 | 161388 |
| 531 | 20241204 | 095800 | 557731794100 | 52900 | 53000 | 53000 | 52800 | 88893 |
| 532 | 20241204 | 095700 | 553030518800 | 53000 | 53000 | 53000 | 52900 | 35054 |
| 533 | 20241204 | 095600 | 551174751900 | 52900 | 53000 | 53000 | 52900 | 36673 |
| 534 | 20241204 | 095500 | 549233953800 | 53000 | 52900 | 53000 | 52800 | 66510 |
| 535 | 20241204 | 095400 | 545716159300 | 52900 | 53000 | 53100 | 52900 | 204131 |
| 536 | 20241204 | 095300 | 534908812200 | 53000 | 53000 | 53100 | 53000 | 27827 |
| 537 | 20241204 | 095200 | 533433102500 | 53100 | 53100 | 53100 | 53000 | 23820 |
| 538 | 20241204 | 095100 | 532169040900 | 53100 | 53000 | 53200 | 53000 | 114273 |
| 539 | 20241204 | 095000 | 526101838400 | 53100 | 52900 | 53100 | 52900 | 49412 |
| 540 | 20241204 | 094900 | 523482909700 | 53000 | 53000 | 53100 | 52900 | 54240 |
| 541 | 20241204 | 094800 | 520607835800 | 53100 | 53000 | 53100 | 52900 | 69914 |
| 542 | 20241204 | 094700 | 516902284300 | 53000 | 53100 | 53100 | 52900 | 67100 |
| 543 | 20241204 | 094600 | 513346385400 | 53100 | 53000 | 53100 | 52900 | 102040 |
| 544 | 20241204 | 094500 | 507938076800 | 53000 | 52800 | 53000 | 52700 | 196164 |
| 545 | 20241204 | 094400 | 497573653600 | 52700 | 52800 | 52800 | 52700 | 31189 |
| 546 | 20241204 | 094300 | 495928330600 | 52800 | 52800 | 52800 | 52700 | 51261 |
| 547 | 20241204 | 094200 | 493224613600 | 52700 | 52800 | 52800 | 52700 | 38769 |
| 548 | 20241204 | 094100 | 491180119400 | 52800 | 52900 | 52900 | 52700 | 108609 |
| 549 | 20241204 | 094000 | 485447324600 | 52800 | 52800 | 52900 | 52800 | 218343 |
| 550 | 20241204 | 093900 | 473918089300 | 52900 | 52800 | 52900 | 52800 | 29834 |
| 551 | 20241204 | 093800 | 472341750800 | 52900 | 52800 | 52900 | 52800 | 45699 |
| 552 | 20241204 | 093700 | 469927837300 | 52800 | 52900 | 52900 | 52800 | 40763 |
| 553 | 20241204 | 093600 | 467774398100 | 52900 | 52900 | 53000 | 52800 | 218113 |
| 554 | 20241204 | 093500 | 456239115200 | 52900 | 53100 | 53100 | 52900 | 185163 |
| 555 | 20241204 | 093400 | 446426729500 | 53100 | 53100 | 53100 | 53000 | 53545 |
| 556 | 20241204 | 093300 | 443587832200 | 53100 | 53000 | 53100 | 53000 | 26457 |
| 557 | 20241204 | 093200 | 442184623100 | 53100 | 53000 | 53100 | 53000 | 24535 |
| 558 | 20241204 | 093100 | 440883127800 | 53100 | 53100 | 53200 | 53000 | 86853 |
| 559 | 20241204 | 093000 | 436273364700 | 53100 | 53100 | 53200 | 53000 | 81843 |
| 560 | 20241204 | 092900 | 431927324200 | 53100 | 53100 | 53200 | 53000 | 131059 |
| 561 | 20241204 | 092800 | 424967434600 | 53100 | 53100 | 53200 | 53100 | 28394 |
| 562 | 20241204 | 092700 | 423458369400 | 53100 | 53200 | 53200 | 53100 | 58897 |
| 563 | 20241204 | 092600 | 420329800800 | 53200 | 53300 | 53400 | 53100 | 244659 |
| 564 | 20241204 | 092500 | 407303862300 | 53300 | 53200 | 53300 | 53200 | 58143 |
| 565 | 20241204 | 092400 | 404205859100 | 53200 | 53300 | 53300 | 53200 | 37420 |
| 566 | 20241204 | 092300 | 402213328700 | 53300 | 53300 | 53300 | 53200 | 55095 |
| 567 | 20241204 | 092200 | 399278419100 | 53300 | 53100 | 53300 | 53000 | 236841 |
| 568 | 20241204 | 092100 | 386695186000 | 53000 | 53100 | 53100 | 53000 | 29280 |
| 569 | 20241204 | 092000 | 385141951600 | 53000 | 53100 | 53100 | 53000 | 40672 |
| 570 | 20241204 | 091900 | 382984102000 | 53100 | 52800 | 53100 | 52800 | 187744 |
| 571 | 20241204 | 091800 | 373048594700 | 52900 | 52900 | 52900 | 52800 | 241104 |
| 572 | 20241204 | 091700 | 360317049700 | 52900 | 52900 | 52900 | 52800 | 52280 |
| 573 | 20241204 | 091600 | 357554257500 | 52900 | 52900 | 52900 | 52800 | 70406 |
| 574 | 20241204 | 091500 | 353833733200 | 52900 | 52900 | 52900 | 52800 | 53207 |
| 575 | 20241204 | 091400 | 351021826900 | 52900 | 53100 | 53100 | 52800 | 328444 |
| 576 | 20241204 | 091300 | 333628926300 | 53000 | 53000 | 53100 | 53000 | 75946 |
| 577 | 20241204 | 091200 | 329598164000 | 53100 | 53000 | 53200 | 52900 | 248214 |
| 578 | 20241204 | 091100 | 316430621100 | 53000 | 53000 | 53100 | 52900 | 188904 |
| 579 | 20241204 | 091000 | 306425552400 | 52900 | 53000 | 53000 | 52900 | 259291 |
| 580 | 20241204 | 090900 | 292692739200 | 53000 | 52900 | 53000 | 52800 | 181690 |
| 581 | 20241204 | 090800 | 283075042700 | 52900 | 52800 | 53000 | 52700 | 331880 |
| 582 | 20241204 | 090700 | 265535975500 | 52700 | 52800 | 52800 | 52700 | 118890 |
| 583 | 20241204 | 090600 | 259263188700 | 52800 | 52800 | 52800 | 52600 | 232470 |
| 584 | 20241204 | 090500 | 247010887000 | 52700 | 52700 | 52800 | 52600 | 230536 |
| 585 | 20241204 | 090400 | 234861149300 | 52700 | 52800 | 52800 | 52600 | 310059 |
| 586 | 20241204 | 090300 | 218516564700 | 52800 | 52700 | 52800 | 52600 | 280376 |
| 587 | 20241204 | 090200 | 203740795800 | 52700 | 52700 | 52900 | 52600 | 409052 |
| 588 | 20241204 | 090100 | 182168979100 | 52700 | 52500 | 52700 | 52300 | 301091 |
| 589 | 20241204 | 090000 | 166355945800 | 52400 | 52000 | 52700 | 52000 | 3190948 |