34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 184700 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 1581890 |
| 3 | 20241205 | 184600 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 4 | 20241205 | 184500 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 5 | 20241205 | 184400 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 6 | 20241205 | 184300 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 7 | 20241205 | 184200 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 8 | 20241205 | 184100 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 9 | 20241205 | 184000 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 10 | 20241205 | 183900 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 11 | 20241205 | 183800 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 12 | 20241205 | 183700 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 13 | 20241205 | 183600 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 14 | 20241205 | 183500 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 15 | 20241205 | 183400 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 16 | 20241205 | 183300 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 17 | 20241205 | 183200 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 18 | 20241205 | 183100 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 19 | 20241205 | 183000 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 20 | 20241205 | 182900 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 21 | 20241205 | 182800 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 22 | 20241205 | 182700 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 23 | 20241205 | 182600 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 24 | 20241205 | 182500 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 25 | 20241205 | 182400 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 26 | 20241205 | 182300 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 27 | 20241205 | 182200 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 28 | 20241205 | 182100 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 29 | 20241205 | 182000 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 30 | 20241205 | 181900 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 31 | 20241205 | 181800 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 32 | 20241205 | 181700 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 1581890 |
| 33 | 20241205 | 181600 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 34 | 20241205 | 181500 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 35 | 20241205 | 181400 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 36 | 20241205 | 181300 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 37 | 20241205 | 181200 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 38 | 20241205 | 181100 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 39 | 20241205 | 181000 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 40 | 20241205 | 180900 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 41 | 20241205 | 180800 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 42 | 20241205 | 180700 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 43 | 20241205 | 180600 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 44 | 20241205 | 180500 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 45 | 20241205 | 180400 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 46 | 20241205 | 180300 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 47 | 20241205 | 180200 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 48 | 20241205 | 180100 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 49 | 20241205 | 180000 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 50 | 20241205 | 175900 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 51 | 20241205 | 175800 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 52 | 20241205 | 175700 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 53 | 20241205 | 175600 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 54 | 20241205 | 175500 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 55 | 20241205 | 175400 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 56 | 20241205 | 175300 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 57 | 20241205 | 175200 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 58 | 20241205 | 175100 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 59 | 20241205 | 175000 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 60 | 20241205 | 174900 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 61 | 20241205 | 174800 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 62 | 20241205 | 174700 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 1581890 |
| 63 | 20241205 | 174600 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 64 | 20241205 | 174500 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 65 | 20241205 | 174400 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 66 | 20241205 | 174300 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 67 | 20241205 | 174200 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 68 | 20241205 | 174100 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 69 | 20241205 | 174000 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 70 | 20241205 | 173900 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 71 | 20241205 | 173800 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 72 | 20241205 | 173700 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 73 | 20241205 | 173600 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 74 | 20241205 | 173500 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 75 | 20241205 | 173400 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 76 | 20241205 | 173300 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 77 | 20241205 | 173200 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 78 | 20241205 | 173100 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 79 | 20241205 | 173000 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 80 | 20241205 | 172900 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 81 | 20241205 | 172800 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 82 | 20241205 | 172700 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 83 | 20241205 | 172600 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 84 | 20241205 | 172500 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 85 | 20241205 | 172400 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 86 | 20241205 | 172300 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 87 | 20241205 | 172200 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 88 | 20241205 | 172100 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 89 | 20241205 | 172000 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 90 | 20241205 | 171900 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 91 | 20241205 | 171800 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 92 | 20241205 | 171700 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 1581890 |
| 93 | 20241205 | 171600 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 94 | 20241205 | 171500 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 95 | 20241205 | 171400 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 96 | 20241205 | 171300 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 97 | 20241205 | 171200 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 98 | 20241205 | 171100 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 99 | 20241205 | 171000 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 100 | 20241205 | 170900 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 101 | 20241205 | 170800 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 102 | 20241205 | 170700 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 103 | 20241205 | 170600 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 104 | 20241205 | 170500 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 105 | 20241205 | 170400 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 106 | 20241205 | 170300 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 107 | 20241205 | 170200 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 108 | 20241205 | 170100 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 109 | 20241205 | 170000 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 110 | 20241205 | 165900 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 111 | 20241205 | 165800 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 112 | 20241205 | 165700 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 113 | 20241205 | 165600 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 114 | 20241205 | 165500 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 115 | 20241205 | 165400 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 116 | 20241205 | 165300 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 117 | 20241205 | 165200 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 118 | 20241205 | 165100 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 119 | 20241205 | 165000 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 120 | 20241205 | 164900 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 121 | 20241205 | 164800 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 122 | 20241205 | 164700 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 1581890 |
| 123 | 20241205 | 164600 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 124 | 20241205 | 164500 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 125 | 20241205 | 164400 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 126 | 20241205 | 164300 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 127 | 20241205 | 164200 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 128 | 20241205 | 164100 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 129 | 20241205 | 164000 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 130 | 20241205 | 163900 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 131 | 20241205 | 163800 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 132 | 20241205 | 163700 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 133 | 20241205 | 163600 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 134 | 20241205 | 163500 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 135 | 20241205 | 163400 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 136 | 20241205 | 163300 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 137 | 20241205 | 163200 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 138 | 20241205 | 163100 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 139 | 20241205 | 163000 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 140 | 20241205 | 162900 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 141 | 20241205 | 162800 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 142 | 20241205 | 162700 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 143 | 20241205 | 162600 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 144 | 20241205 | 162500 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 145 | 20241205 | 162400 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 146 | 20241205 | 162300 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 147 | 20241205 | 162200 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 148 | 20241205 | 162100 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 149 | 20241205 | 162000 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 150 | 20241205 | 161900 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 151 | 20241205 | 161800 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 152 | 20241205 | 161700 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 1581890 |
| 153 | 20241205 | 161600 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 154 | 20241205 | 161500 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 155 | 20241205 | 161400 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 156 | 20241205 | 161300 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 157 | 20241205 | 161200 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 158 | 20241205 | 161100 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 159 | 20241205 | 161000 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 160 | 20241205 | 160900 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 161 | 20241205 | 160800 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 162 | 20241205 | 160700 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 163 | 20241205 | 160600 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 164 | 20241205 | 160500 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 165 | 20241205 | 160400 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 166 | 20241205 | 160300 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 167 | 20241205 | 160200 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 168 | 20241205 | 160100 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 169 | 20241205 | 160000 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 170 | 20241205 | 155900 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 171 | 20241205 | 155800 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 172 | 20241205 | 155700 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 173 | 20241205 | 155600 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 174 | 20241205 | 155500 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 175 | 20241205 | 155400 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 176 | 20241205 | 155300 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 177 | 20241205 | 155200 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 178 | 20241205 | 155100 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 179 | 20241205 | 155000 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 180 | 20241205 | 154900 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 181 | 20241205 | 154800 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 182 | 20241205 | 154700 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 1581890 |
| 183 | 20241205 | 154600 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 184 | 20241205 | 154500 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 185 | 20241205 | 154400 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 186 | 20241205 | 154300 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 187 | 20241205 | 154200 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 188 | 20241205 | 154100 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 189 | 20241205 | 154000 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 190 | 20241205 | 153900 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 191 | 20241205 | 153800 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 192 | 20241205 | 153700 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 193 | 20241205 | 153600 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 194 | 20241205 | 153500 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 195 | 20241205 | 153400 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 196 | 20241205 | 153300 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 197 | 20241205 | 153200 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 198 | 20241205 | 153100 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 199 | 20241205 | 153000 | 1251843590000 | 53700 | 53700 | 53700 | 53700 | 1581890 |
| 200 | 20241205 | 152900 | 1166896097000 | 53800 | 53800 | 53800 | 53800 | 0 |
| 201 | 20241205 | 152800 | 1166896097000 | 53800 | 53800 | 53800 | 53800 | 0 |
| 202 | 20241205 | 152700 | 1166896097000 | 53800 | 53800 | 53800 | 53800 | 0 |
| 203 | 20241205 | 152600 | 1166896097000 | 53800 | 53800 | 53800 | 53800 | 0 |
| 204 | 20241205 | 152500 | 1166896097000 | 53800 | 53800 | 53800 | 53800 | 0 |
| 205 | 20241205 | 152400 | 1166896097000 | 53800 | 53800 | 53800 | 53800 | 0 |
| 206 | 20241205 | 152300 | 1166896097000 | 53800 | 53800 | 53800 | 53800 | 0 |
| 207 | 20241205 | 152200 | 1166896097000 | 53800 | 53800 | 53800 | 53800 | 0 |
| 208 | 20241205 | 152100 | 1166896097000 | 53800 | 53800 | 53800 | 53800 | 0 |
| 209 | 20241205 | 152000 | 1166896097000 | 53800 | 53800 | 53800 | 53800 | 0 |
| 210 | 20241205 | 151900 | 1166896097000 | 53800 | 53700 | 53800 | 53700 | 56112 |
| 211 | 20241205 | 151800 | 1163878580200 | 53800 | 53800 | 53900 | 53700 | 120054 |
| 212 | 20241205 | 151700 | 1157418250300 | 53900 | 53800 | 53900 | 53800 | 55557 |
| 213 | 20241205 | 151600 | 1154427338800 | 53800 | 53800 | 53900 | 53800 | 23598 |
| 214 | 20241205 | 151500 | 1153156377400 | 53900 | 53900 | 53900 | 53800 | 34346 |
| 215 | 20241205 | 151400 | 1151305773300 | 53900 | 53800 | 53900 | 53800 | 18562 |
| 216 | 20241205 | 151300 | 1150305850500 | 53800 | 53900 | 53900 | 53800 | 22115 |
| 217 | 20241205 | 151200 | 1149114703000 | 53800 | 53900 | 53900 | 53800 | 23288 |
| 218 | 20241205 | 151100 | 1147860398500 | 53800 | 53800 | 53900 | 53800 | 14121 |
| 219 | 20241205 | 151000 | 1147100407100 | 53800 | 53900 | 53900 | 53800 | 16436 |
| 220 | 20241205 | 150900 | 1146215821100 | 53800 | 53800 | 53900 | 53800 | 21115 |
| 221 | 20241205 | 150800 | 1145078604700 | 53800 | 53800 | 53900 | 53700 | 23646 |
| 222 | 20241205 | 150700 | 1143806290600 | 53700 | 53800 | 53800 | 53700 | 116210 |
| 223 | 20241205 | 150600 | 1137555106900 | 53700 | 53700 | 53800 | 53700 | 24032 |
| 224 | 20241205 | 150500 | 1136263858700 | 53700 | 53700 | 53800 | 53700 | 21838 |
| 225 | 20241205 | 150400 | 1135089540600 | 53700 | 53800 | 53800 | 53700 | 6464 |
| 226 | 20241205 | 150300 | 1134741984400 | 53800 | 53800 | 53900 | 53700 | 121916 |
| 227 | 20241205 | 150200 | 1128182723900 | 53900 | 53700 | 53900 | 53700 | 95883 |
| 228 | 20241205 | 150100 | 1123024263600 | 53700 | 53800 | 53800 | 53700 | 60660 |
| 229 | 20241205 | 150000 | 1119761808400 | 53700 | 53800 | 53800 | 53700 | 13048 |
| 230 | 20241205 | 145900 | 1119060872700 | 53700 | 53800 | 53800 | 53700 | 7955 |
| 231 | 20241205 | 145800 | 1118633510100 | 53700 | 53800 | 53800 | 53700 | 9427 |
| 232 | 20241205 | 145700 | 1118127006600 | 53700 | 53600 | 53800 | 53600 | 129934 |
| 233 | 20241205 | 145600 | 1111149279900 | 53600 | 53600 | 53700 | 53600 | 20627 |
| 234 | 20241205 | 145500 | 1110043407800 | 53700 | 53600 | 53700 | 53600 | 6259 |
| 235 | 20241205 | 145400 | 1109707684800 | 53600 | 53700 | 53700 | 53600 | 12140 |
| 236 | 20241205 | 145300 | 1109056535600 | 53700 | 53600 | 53700 | 53600 | 9655 |
| 237 | 20241205 | 145200 | 1108538722700 | 53600 | 53700 | 53700 | 53600 | 27838 |
| 238 | 20241205 | 145100 | 1107046365300 | 53600 | 53700 | 53700 | 53600 | 33693 |
| 239 | 20241205 | 145000 | 1105238031000 | 53600 | 53700 | 53700 | 53600 | 48094 |
| 240 | 20241205 | 144900 | 1102660017000 | 53600 | 53500 | 53700 | 53500 | 106771 |
| 241 | 20241205 | 144800 | 1096937300400 | 53500 | 53500 | 53600 | 53500 | 223296 |
| 242 | 20241205 | 144700 | 1084990768500 | 53500 | 53500 | 53600 | 53500 | 36288 |
| 243 | 20241205 | 144600 | 1083049079100 | 53500 | 53800 | 53800 | 53500 | 533209 |
| 244 | 20241205 | 144500 | 1054443364000 | 53800 | 53800 | 53800 | 53700 | 44829 |
| 245 | 20241205 | 144400 | 1052035446000 | 53800 | 53800 | 53800 | 53700 | 14838 |
| 246 | 20241205 | 144300 | 1051237924900 | 53700 | 53700 | 53800 | 53700 | 18947 |
| 247 | 20241205 | 144200 | 1050218797000 | 53800 | 53800 | 53800 | 53700 | 19998 |
| 248 | 20241205 | 144100 | 1049143629100 | 53700 | 53700 | 53800 | 53700 | 16382 |
| 249 | 20241205 | 144000 | 1048263408200 | 53700 | 53800 | 53800 | 53700 | 24986 |
| 250 | 20241205 | 143900 | 1046920038700 | 53800 | 53700 | 53800 | 53700 | 62327 |
| 251 | 20241205 | 143800 | 1043567922000 | 53700 | 53700 | 53800 | 53700 | 19333 |
| 252 | 20241205 | 143700 | 1042528658600 | 53700 | 53700 | 53800 | 53700 | 25218 |
| 253 | 20241205 | 143600 | 1041172117100 | 53700 | 53800 | 53800 | 53700 | 16490 |
| 254 | 20241205 | 143500 | 1040285512800 | 53800 | 53700 | 53800 | 53700 | 16956 |
| 255 | 20241205 | 143400 | 1039374283700 | 53800 | 53800 | 53800 | 53700 | 18710 |
| 256 | 20241205 | 143300 | 1038368019700 | 53700 | 53800 | 53800 | 53700 | 18064 |
| 257 | 20241205 | 143200 | 1037397065100 | 53800 | 53800 | 53800 | 53700 | 19392 |
| 258 | 20241205 | 143100 | 1036354848900 | 53700 | 53800 | 53800 | 53700 | 27065 |
| 259 | 20241205 | 143000 | 1034899662200 | 53800 | 53700 | 53800 | 53700 | 10902 |
| 260 | 20241205 | 142900 | 1034313560400 | 53700 | 53700 | 53800 | 53700 | 12184 |
| 261 | 20241205 | 142800 | 1033659040800 | 53700 | 53700 | 53800 | 53700 | 38933 |
| 262 | 20241205 | 142700 | 1031567780200 | 53700 | 53700 | 53800 | 53700 | 15258 |
| 263 | 20241205 | 142600 | 1030747267500 | 53700 | 53800 | 53800 | 53700 | 7560 |
| 264 | 20241205 | 142500 | 1030340783100 | 53800 | 53800 | 53800 | 53700 | 7134 |
| 265 | 20241205 | 142400 | 1029957253600 | 53700 | 53800 | 53800 | 53700 | 8163 |
| 266 | 20241205 | 142300 | 1029518287500 | 53800 | 53700 | 53800 | 53700 | 84389 |
| 267 | 20241205 | 142200 | 1024978443200 | 53800 | 53800 | 53800 | 53700 | 40876 |
| 268 | 20241205 | 142100 | 1022779722900 | 53800 | 53700 | 53800 | 53700 | 12991 |
| 269 | 20241205 | 142000 | 1022081763800 | 53800 | 53700 | 53800 | 53700 | 9686 |
| 270 | 20241205 | 141900 | 1021561403200 | 53700 | 53800 | 53800 | 53700 | 24217 |
| 271 | 20241205 | 141800 | 1020259827300 | 53800 | 53900 | 53900 | 53700 | 123818 |
| 272 | 20241205 | 141700 | 1013599006900 | 53800 | 54000 | 54000 | 53800 | 188039 |
| 273 | 20241205 | 141600 | 1003466738800 | 53900 | 54000 | 54000 | 53900 | 14950 |
| 274 | 20241205 | 141500 | 1002660707900 | 53900 | 54000 | 54000 | 53900 | 18360 |
| 275 | 20241205 | 141400 | 1001670840600 | 54000 | 53900 | 54000 | 53900 | 6121 |
| 276 | 20241205 | 141300 | 1001340588200 | 53900 | 53900 | 54000 | 53900 | 4009 |
| 277 | 20241205 | 141200 | 1001124250700 | 54000 | 54000 | 54000 | 53900 | 4347 |
| 278 | 20241205 | 141100 | 1000889663400 | 54000 | 54000 | 54000 | 53900 | 4837 |
| 279 | 20241205 | 141000 | 1000628620400 | 53900 | 54000 | 54100 | 53900 | 45002 |
| 280 | 20241205 | 140900 | 998198621400 | 53900 | 53900 | 54100 | 53900 | 718639 |
| 281 | 20241205 | 140800 | 959391767400 | 53900 | 54000 | 54000 | 53900 | 12556 |
| 282 | 20241205 | 140700 | 958713889100 | 54000 | 53900 | 54000 | 53900 | 11683 |
| 283 | 20241205 | 140600 | 958083122700 | 54000 | 53900 | 54000 | 53900 | 12745 |
| 284 | 20241205 | 140500 | 957395044900 | 54000 | 54000 | 54000 | 53900 | 8938 |
| 285 | 20241205 | 140400 | 956912634900 | 54000 | 54000 | 54000 | 53900 | 25868 |
| 286 | 20241205 | 140300 | 955515925900 | 54000 | 53900 | 54000 | 53900 | 7811 |
| 287 | 20241205 | 140200 | 955094348100 | 54000 | 53900 | 54000 | 53900 | 13047 |
| 288 | 20241205 | 140100 | 954390019500 | 54000 | 54000 | 54000 | 53900 | 9893 |
| 289 | 20241205 | 140000 | 953855896300 | 54000 | 54000 | 54000 | 53900 | 9922 |
| 290 | 20241205 | 135900 | 953320310300 | 53900 | 54000 | 54000 | 53900 | 9630 |
| 291 | 20241205 | 135800 | 952800803800 | 54000 | 53900 | 54000 | 53900 | 32020 |
| 292 | 20241205 | 135700 | 951073790400 | 54000 | 54000 | 54000 | 53900 | 10614 |
| 293 | 20241205 | 135600 | 950500791400 | 53900 | 53900 | 54000 | 53900 | 5290 |
| 294 | 20241205 | 135500 | 950215291600 | 54000 | 54000 | 54000 | 53900 | 6111 |
| 295 | 20241205 | 135400 | 949885438600 | 54000 | 54000 | 54000 | 53900 | 25818 |
| 296 | 20241205 | 135300 | 948491442900 | 54000 | 54000 | 54000 | 53900 | 4113 |
| 297 | 20241205 | 135200 | 948269490900 | 54000 | 54000 | 54000 | 53900 | 9295 |
| 298 | 20241205 | 135100 | 947767882200 | 54000 | 54000 | 54000 | 53900 | 8423 |
| 299 | 20241205 | 135000 | 947313293500 | 54000 | 53900 | 54000 | 53900 | 5943 |
| 300 | 20241205 | 134900 | 946992527900 | 53900 | 54000 | 54000 | 53900 | 11753 |
| 301 | 20241205 | 134800 | 946358218100 | 53900 | 53900 | 54000 | 53900 | 4680 |
| 302 | 20241205 | 134700 | 946105645200 | 53900 | 53900 | 54000 | 53900 | 18397 |
| 303 | 20241205 | 134600 | 945113444700 | 54000 | 54000 | 54000 | 53900 | 9507 |
| 304 | 20241205 | 134500 | 944600240400 | 54000 | 54000 | 54000 | 53900 | 2783 |
| 305 | 20241205 | 134400 | 944450077400 | 54000 | 53900 | 54000 | 53900 | 4080 |
| 306 | 20241205 | 134300 | 944229979400 | 53900 | 53900 | 54000 | 53900 | 13565 |
| 307 | 20241205 | 134200 | 943497526000 | 54000 | 54000 | 54000 | 53900 | 13878 |
| 308 | 20241205 | 134100 | 942748212100 | 54000 | 54000 | 54100 | 53900 | 155339 |
| 309 | 20241205 | 134000 | 934360512200 | 54100 | 54000 | 54100 | 54000 | 6811 |
| 310 | 20241205 | 133900 | 933992424600 | 54000 | 54000 | 54100 | 54000 | 20136 |
| 311 | 20241205 | 133800 | 932904865400 | 54000 | 54000 | 54100 | 54000 | 190623 |
| 312 | 20241205 | 133700 | 922610816200 | 54100 | 54100 | 54100 | 54000 | 10728 |
| 313 | 20241205 | 133600 | 922031143000 | 54100 | 54000 | 54100 | 53900 | 218394 |
| 314 | 20241205 | 133500 | 910237810300 | 54000 | 53900 | 54000 | 53900 | 7007 |
| 315 | 20241205 | 133400 | 909859611000 | 53900 | 54000 | 54000 | 53900 | 5103 |
| 316 | 20241205 | 133300 | 909584166400 | 53900 | 53900 | 54000 | 53900 | 17042 |
| 317 | 20241205 | 133200 | 908664177900 | 54000 | 54000 | 54000 | 53900 | 10325 |
| 318 | 20241205 | 133100 | 908106708600 | 54000 | 54000 | 54000 | 53900 | 9793 |
| 319 | 20241205 | 133000 | 907578057200 | 54000 | 54000 | 54000 | 53900 | 8463 |
| 320 | 20241205 | 132900 | 907121178600 | 54000 | 54000 | 54000 | 53900 | 52135 |
| 321 | 20241205 | 132800 | 904306033000 | 53900 | 54000 | 54000 | 53900 | 4486 |
| 322 | 20241205 | 132700 | 904063880000 | 54000 | 54000 | 54000 | 53900 | 6219 |
| 323 | 20241205 | 132600 | 903728216800 | 54000 | 53900 | 54000 | 53900 | 6877 |
| 324 | 20241205 | 132500 | 903357393000 | 53900 | 54000 | 54000 | 53900 | 4681 |
| 325 | 20241205 | 132400 | 903104907500 | 53900 | 54000 | 54000 | 53900 | 3977 |
| 326 | 20241205 | 132300 | 902890312200 | 53900 | 53900 | 54000 | 53800 | 135669 |
| 327 | 20241205 | 132200 | 895577741500 | 53800 | 53800 | 53900 | 53800 | 7727 |
| 328 | 20241205 | 132100 | 895161774900 | 53900 | 53800 | 53900 | 53800 | 7456 |
| 329 | 20241205 | 132000 | 894760497700 | 53900 | 53800 | 53900 | 53800 | 4675 |
| 330 | 20241205 | 131900 | 894508761200 | 53800 | 53800 | 53900 | 53800 | 5590 |
| 331 | 20241205 | 131800 | 894207568700 | 53800 | 53900 | 53900 | 53800 | 55738 |
| 332 | 20241205 | 131700 | 891203363300 | 53900 | 53800 | 53900 | 53800 | 13202 |
| 333 | 20241205 | 131600 | 890492585100 | 53900 | 53800 | 53900 | 53800 | 17467 |
| 334 | 20241205 | 131500 | 889552027900 | 53800 | 53800 | 53900 | 53800 | 18151 |
| 335 | 20241205 | 131400 | 888575385300 | 53800 | 53800 | 53900 | 53800 | 13088 |
| 336 | 20241205 | 131300 | 887871141600 | 53800 | 53900 | 53900 | 53800 | 18308 |
| 337 | 20241205 | 131200 | 886886016000 | 53800 | 53900 | 53900 | 53800 | 22352 |
| 338 | 20241205 | 131100 | 885683369800 | 53900 | 53800 | 53900 | 53800 | 11697 |
| 339 | 20241205 | 131000 | 885053781000 | 53900 | 53900 | 53900 | 53800 | 8638 |
| 340 | 20241205 | 130900 | 884588586100 | 53900 | 54000 | 54100 | 53800 | 405175 |
| 341 | 20241205 | 130800 | 862723937000 | 54000 | 54100 | 54100 | 54000 | 11333 |
| 342 | 20241205 | 130700 | 862111810600 | 54100 | 54100 | 54100 | 54000 | 6699 |
| 343 | 20241205 | 130600 | 861749648900 | 54100 | 54100 | 54100 | 54000 | 9203 |
| 344 | 20241205 | 130500 | 861252282000 | 54000 | 54100 | 54100 | 54000 | 6630 |
| 345 | 20241205 | 130400 | 860893809000 | 54000 | 54100 | 54100 | 54000 | 10351 |
| 346 | 20241205 | 130300 | 860334217300 | 54000 | 54100 | 54100 | 54000 | 13951 |
| 347 | 20241205 | 130200 | 859580701100 | 54100 | 54100 | 54100 | 54000 | 9085 |
| 348 | 20241205 | 130100 | 859089913800 | 54000 | 54100 | 54100 | 54000 | 9763 |
| 349 | 20241205 | 130000 | 858562577200 | 54100 | 54100 | 54100 | 54000 | 10453 |
| 350 | 20241205 | 125900 | 857997939800 | 54100 | 54100 | 54100 | 54000 | 9715 |
| 351 | 20241205 | 125800 | 857473124800 | 54000 | 54000 | 54100 | 54000 | 8284 |
| 352 | 20241205 | 125700 | 857025598300 | 54100 | 54100 | 54100 | 54000 | 36486 |
| 353 | 20241205 | 125600 | 855055058900 | 54100 | 54100 | 54100 | 54000 | 10639 |
| 354 | 20241205 | 125500 | 854480331700 | 54100 | 54100 | 54100 | 54000 | 11894 |
| 355 | 20241205 | 125400 | 853837618200 | 54100 | 54000 | 54100 | 54000 | 9242 |
| 356 | 20241205 | 125300 | 853337974300 | 54100 | 54100 | 54100 | 54000 | 8580 |
| 357 | 20241205 | 125200 | 852873963800 | 54100 | 54100 | 54100 | 54000 | 4217 |
| 358 | 20241205 | 125100 | 852646094400 | 54100 | 54100 | 54100 | 54000 | 3676 |
| 359 | 20241205 | 125000 | 852447265500 | 54000 | 54100 | 54100 | 54000 | 3338 |
| 360 | 20241205 | 124900 | 852266803600 | 54100 | 54100 | 54100 | 54000 | 4023 |
| 361 | 20241205 | 124800 | 852049248500 | 54100 | 54100 | 54100 | 54000 | 13125 |
| 362 | 20241205 | 124700 | 851339530800 | 54000 | 54100 | 54100 | 54000 | 4474 |
| 363 | 20241205 | 124600 | 851097628000 | 54000 | 54100 | 54100 | 54000 | 10307 |
| 364 | 20241205 | 124500 | 850540578100 | 54000 | 54100 | 54100 | 54000 | 8926 |
| 365 | 20241205 | 124400 | 850058230800 | 54100 | 54100 | 54100 | 54000 | 8302 |
| 366 | 20241205 | 124300 | 849609644000 | 54000 | 54000 | 54100 | 54000 | 55199 |
| 367 | 20241205 | 124200 | 846628675600 | 54100 | 54000 | 54100 | 53900 | 237115 |
| 368 | 20241205 | 124100 | 833824818000 | 53900 | 54000 | 54000 | 53900 | 8995 |
| 369 | 20241205 | 124000 | 833339744500 | 54000 | 54000 | 54000 | 53900 | 7082 |
| 370 | 20241205 | 123900 | 832957786100 | 53900 | 53900 | 54000 | 53900 | 11318 |
| 371 | 20241205 | 123800 | 832347141600 | 53900 | 54000 | 54000 | 53900 | 6298 |
| 372 | 20241205 | 123700 | 832007460900 | 54000 | 54000 | 54000 | 53900 | 4052 |
| 373 | 20241205 | 123600 | 831788805600 | 53900 | 53900 | 54000 | 53900 | 3545 |
| 374 | 20241205 | 123500 | 831597563700 | 53900 | 54000 | 54000 | 53900 | 11151 |
| 375 | 20241205 | 123400 | 830995587300 | 54000 | 54000 | 54000 | 53900 | 12184 |
| 376 | 20241205 | 123300 | 830338460100 | 54000 | 53900 | 54000 | 53900 | 4563 |
| 377 | 20241205 | 123200 | 830092451600 | 53900 | 54000 | 54000 | 53900 | 10896 |
| 378 | 20241205 | 123100 | 829505060700 | 54000 | 54000 | 54000 | 53900 | 7831 |
| 379 | 20241205 | 123000 | 829082902000 | 54000 | 54000 | 54000 | 53900 | 27377 |
| 380 | 20241205 | 122900 | 827607128500 | 54000 | 54000 | 54000 | 53900 | 5324 |
| 381 | 20241205 | 122800 | 827320033200 | 54000 | 53900 | 54000 | 53900 | 14066 |
| 382 | 20241205 | 122700 | 826561378500 | 54000 | 54000 | 54000 | 53900 | 30306 |
| 383 | 20241205 | 122600 | 824927798100 | 54000 | 54000 | 54000 | 53900 | 6022 |
| 384 | 20241205 | 122500 | 824602845200 | 53900 | 54000 | 54000 | 53900 | 5058 |
| 385 | 20241205 | 122400 | 824330078000 | 54000 | 54000 | 54000 | 53900 | 7049 |
| 386 | 20241205 | 122300 | 823950032000 | 53900 | 54000 | 54000 | 53900 | 5161 |
| 387 | 20241205 | 122200 | 823671757000 | 53900 | 53900 | 54000 | 53900 | 10741 |
| 388 | 20241205 | 122100 | 823092701200 | 53900 | 53900 | 54000 | 53900 | 11802 |
| 389 | 20241205 | 122000 | 822456388000 | 54000 | 53900 | 54000 | 53900 | 2954 |
| 390 | 20241205 | 121900 | 822297078400 | 53900 | 54000 | 54000 | 53900 | 7301 |
| 391 | 20241205 | 121800 | 821903469200 | 53900 | 53900 | 54000 | 53900 | 14462 |
| 392 | 20241205 | 121700 | 821123784500 | 53900 | 53900 | 54000 | 53900 | 6485 |
| 393 | 20241205 | 121600 | 820774109400 | 54000 | 54000 | 54000 | 53900 | 10618 |
| 394 | 20241205 | 121500 | 820201672300 | 54000 | 54000 | 54000 | 53900 | 5529 |
| 395 | 20241205 | 121400 | 819903460200 | 54000 | 53900 | 54000 | 53900 | 11359 |
| 396 | 20241205 | 121300 | 819291040200 | 53900 | 53900 | 54000 | 53900 | 54127 |
| 397 | 20241205 | 121200 | 816373517100 | 53900 | 53900 | 54000 | 53900 | 5252 |
| 398 | 20241205 | 121100 | 816090271100 | 54000 | 54000 | 54000 | 53900 | 7022 |
| 399 | 20241205 | 121000 | 815711693100 | 54000 | 54000 | 54000 | 53900 | 3076 |
| 400 | 20241205 | 120900 | 815545797600 | 53900 | 53900 | 54000 | 53900 | 6643 |
| 401 | 20241205 | 120800 | 815187648500 | 53900 | 54000 | 54000 | 53900 | 9877 |
| 402 | 20241205 | 120700 | 814655238400 | 54000 | 54000 | 54000 | 53900 | 22937 |
| 403 | 20241205 | 120600 | 813418781500 | 53900 | 54000 | 54000 | 53900 | 12996 |
| 404 | 20241205 | 120500 | 812718222000 | 54000 | 54000 | 54000 | 53900 | 2683 |
| 405 | 20241205 | 120400 | 812573499900 | 53900 | 53900 | 54000 | 53900 | 19633 |
| 406 | 20241205 | 120300 | 811515062800 | 54000 | 53900 | 54000 | 53900 | 37483 |
| 407 | 20241205 | 120200 | 809494649500 | 54000 | 54000 | 54000 | 53900 | 48567 |
| 408 | 20241205 | 120100 | 806876798200 | 54000 | 54000 | 54000 | 53900 | 2739 |
| 409 | 20241205 | 120000 | 806729021700 | 53900 | 53900 | 54000 | 53900 | 3181 |
| 410 | 20241205 | 115900 | 806557436100 | 54000 | 53900 | 54000 | 53900 | 7304 |
| 411 | 20241205 | 115800 | 806163626400 | 54000 | 53900 | 54000 | 53900 | 2418 |
| 412 | 20241205 | 115700 | 806033196500 | 53900 | 53900 | 54000 | 53800 | 57028 |
| 413 | 20241205 | 115600 | 802959252200 | 53900 | 53900 | 54000 | 53800 | 55729 |
| 414 | 20241205 | 115500 | 799955427900 | 53900 | 54000 | 54000 | 53900 | 3765 |
| 415 | 20241205 | 115400 | 799752398300 | 54000 | 54000 | 54000 | 53800 | 128201 |
| 416 | 20241205 | 115300 | 792842329300 | 53900 | 54000 | 54100 | 53900 | 286383 |
| 417 | 20241205 | 115200 | 777385708800 | 54000 | 54000 | 54000 | 53900 | 25664 |
| 418 | 20241205 | 115100 | 776000066600 | 54000 | 53900 | 54000 | 53900 | 9911 |
| 419 | 20241205 | 115000 | 775465080100 | 53900 | 54000 | 54000 | 53900 | 5886 |
| 420 | 20241205 | 114900 | 775147448900 | 54000 | 54000 | 54000 | 53900 | 2285 |
| 421 | 20241205 | 114800 | 775024160400 | 53900 | 54000 | 54100 | 53900 | 127442 |
| 422 | 20241205 | 114700 | 768142335700 | 53900 | 54000 | 54100 | 53900 | 98149 |
| 423 | 20241205 | 114600 | 762843725700 | 54100 | 54100 | 54100 | 54000 | 6292 |
| 424 | 20241205 | 114500 | 762503754300 | 54000 | 54100 | 54100 | 54000 | 5947 |
| 425 | 20241205 | 114400 | 762182377100 | 54000 | 54100 | 54100 | 54000 | 7884 |
| 426 | 20241205 | 114300 | 761756366100 | 54100 | 54200 | 54200 | 54000 | 211146 |
| 427 | 20241205 | 114200 | 750340893000 | 54200 | 54200 | 54200 | 54100 | 4693 |
| 428 | 20241205 | 114100 | 750086834000 | 54200 | 54100 | 54200 | 54100 | 3727 |
| 429 | 20241205 | 114000 | 749884920900 | 54200 | 54200 | 54200 | 54100 | 3382 |
| 430 | 20241205 | 113900 | 749701687500 | 54200 | 54100 | 54200 | 54100 | 6604 |
| 431 | 20241205 | 113800 | 749344310200 | 54100 | 54100 | 54200 | 54000 | 96947 |
| 432 | 20241205 | 113700 | 744099449400 | 54200 | 54100 | 54200 | 54100 | 89845 |
| 433 | 20241205 | 113600 | 739238539000 | 54100 | 54200 | 54200 | 54100 | 7768 |
| 434 | 20241205 | 113500 | 738817865400 | 54100 | 54200 | 54200 | 54100 | 5977 |
| 435 | 20241205 | 113400 | 738494246900 | 54200 | 54200 | 54200 | 54100 | 13816 |
| 436 | 20241205 | 113300 | 737746217400 | 54200 | 54200 | 54200 | 54100 | 7687 |
| 437 | 20241205 | 113200 | 737329917300 | 54100 | 54200 | 54200 | 54100 | 169331 |
| 438 | 20241205 | 113100 | 728168527500 | 54200 | 54100 | 54200 | 54100 | 11513 |
| 439 | 20241205 | 113000 | 727545153500 | 54100 | 54100 | 54200 | 54000 | 210643 |
| 440 | 20241205 | 112900 | 716149227400 | 54000 | 54000 | 54100 | 54000 | 4210 |
| 441 | 20241205 | 112800 | 715921637400 | 54000 | 54100 | 54100 | 54000 | 7266 |
| 442 | 20241205 | 112700 | 715528708400 | 54000 | 54100 | 54100 | 54000 | 11040 |
| 443 | 20241205 | 112600 | 714931536800 | 54000 | 54100 | 54100 | 54000 | 16653 |
| 444 | 20241205 | 112500 | 714031095100 | 54100 | 54100 | 54100 | 54000 | 21678 |
| 445 | 20241205 | 112400 | 712858895100 | 54000 | 54000 | 54100 | 54000 | 10379 |
| 446 | 20241205 | 112300 | 712297835400 | 54100 | 54100 | 54100 | 54000 | 22106 |
| 447 | 20241205 | 112200 | 711102839100 | 54100 | 53900 | 54100 | 53900 | 257645 |
| 448 | 20241205 | 112100 | 697187395000 | 54000 | 54000 | 54000 | 53900 | 18667 |
| 449 | 20241205 | 112000 | 696179708900 | 53900 | 54000 | 54000 | 53900 | 16284 |
| 450 | 20241205 | 111900 | 695300510800 | 54000 | 53900 | 54000 | 53900 | 6064 |
| 451 | 20241205 | 111800 | 694973237800 | 53900 | 54000 | 54000 | 53900 | 7589 |
| 452 | 20241205 | 111700 | 694563697600 | 53900 | 54000 | 54000 | 53900 | 10026 |
| 453 | 20241205 | 111600 | 694022382900 | 54000 | 54000 | 54000 | 53900 | 7199 |
| 454 | 20241205 | 111500 | 693633719500 | 54000 | 54000 | 54000 | 53900 | 13808 |
| 455 | 20241205 | 111400 | 692888373200 | 54000 | 54000 | 54000 | 53900 | 10075 |
| 456 | 20241205 | 111300 | 692344454500 | 54000 | 54000 | 54000 | 53900 | 3606 |
| 457 | 20241205 | 111200 | 692149850800 | 54000 | 54000 | 54000 | 53900 | 13151 |
| 458 | 20241205 | 111100 | 691440240700 | 54000 | 54000 | 54000 | 53900 | 11902 |
| 459 | 20241205 | 111000 | 690798213300 | 53900 | 54000 | 54000 | 53900 | 12621 |
| 460 | 20241205 | 110900 | 690116723500 | 54000 | 53900 | 54000 | 53800 | 58266 |
| 461 | 20241205 | 110800 | 686975950500 | 53900 | 53900 | 53900 | 53800 | 15225 |
| 462 | 20241205 | 110700 | 686155451600 | 53900 | 53900 | 53900 | 53800 | 27004 |
| 463 | 20241205 | 110600 | 684700656700 | 53900 | 53900 | 53900 | 53800 | 17071 |
| 464 | 20241205 | 110500 | 683781261900 | 53900 | 53900 | 53900 | 53800 | 11271 |
| 465 | 20241205 | 110400 | 683173980300 | 53900 | 53900 | 53900 | 53800 | 16542 |
| 466 | 20241205 | 110300 | 682283694700 | 53900 | 53800 | 53900 | 53700 | 134330 |
| 467 | 20241205 | 110200 | 675057043600 | 53800 | 53800 | 53800 | 53700 | 13626 |
| 468 | 20241205 | 110100 | 674324426300 | 53700 | 53700 | 53800 | 53700 | 12169 |
| 469 | 20241205 | 110000 | 673670387200 | 53800 | 53700 | 53800 | 53700 | 14017 |
| 470 | 20241205 | 105900 | 672916797600 | 53800 | 53800 | 53800 | 53700 | 13643 |
| 471 | 20241205 | 105800 | 672183397700 | 53800 | 53700 | 53800 | 53700 | 16717 |
| 472 | 20241205 | 105700 | 671284778000 | 53700 | 53700 | 53800 | 53700 | 8128 |
| 473 | 20241205 | 105600 | 670848008900 | 53800 | 53800 | 53800 | 53700 | 17464 |
| 474 | 20241205 | 105500 | 669909670700 | 53700 | 53700 | 53800 | 53700 | 16780 |
| 475 | 20241205 | 105400 | 669007361500 | 53700 | 53800 | 53800 | 53700 | 5392 |
| 476 | 20241205 | 105300 | 668717670500 | 53800 | 53900 | 53900 | 53700 | 134770 |
| 477 | 20241205 | 105200 | 661467948800 | 53800 | 53900 | 53900 | 53800 | 10966 |
| 478 | 20241205 | 105100 | 660877705100 | 53900 | 54000 | 54000 | 53800 | 220161 |
| 479 | 20241205 | 105000 | 649013503300 | 54000 | 54000 | 54000 | 53900 | 5388 |
| 480 | 20241205 | 104900 | 648722918900 | 53900 | 53900 | 54000 | 53900 | 6082 |
| 481 | 20241205 | 104800 | 648394785100 | 53900 | 54000 | 54000 | 53900 | 4645 |
| 482 | 20241205 | 104700 | 648144315600 | 54000 | 53900 | 54000 | 53900 | 10453 |
| 483 | 20241205 | 104600 | 647580726700 | 54000 | 53900 | 54000 | 53900 | 20703 |
| 484 | 20241205 | 104500 | 646464670600 | 53900 | 54000 | 54100 | 53900 | 108933 |
| 485 | 20241205 | 104400 | 640582429000 | 54000 | 54100 | 54100 | 54000 | 28664 |
| 486 | 20241205 | 104300 | 639034373700 | 54000 | 54000 | 54100 | 54000 | 11075 |
| 487 | 20241205 | 104200 | 638435910400 | 54100 | 54100 | 54100 | 54000 | 10070 |
| 488 | 20241205 | 104100 | 637891733600 | 54100 | 54100 | 54200 | 54000 | 27222 |
| 489 | 20241205 | 104000 | 636419224300 | 54100 | 54100 | 54200 | 54100 | 142934 |
| 490 | 20241205 | 103900 | 628684167300 | 54100 | 54000 | 54200 | 54000 | 183876 |
| 491 | 20241205 | 103800 | 618740801600 | 54100 | 54100 | 54100 | 54000 | 10665 |
| 492 | 20241205 | 103700 | 618163979000 | 54100 | 54100 | 54100 | 54000 | 13093 |
| 493 | 20241205 | 103600 | 617455817200 | 54100 | 54000 | 54100 | 54000 | 90227 |
| 494 | 20241205 | 103500 | 612574720600 | 54000 | 54000 | 54100 | 54000 | 8263 |
| 495 | 20241205 | 103400 | 612128081100 | 54000 | 54100 | 54100 | 54000 | 11180 |
| 496 | 20241205 | 103300 | 611524251400 | 54000 | 53900 | 54100 | 53900 | 120197 |
| 497 | 20241205 | 103200 | 605033675600 | 54000 | 54000 | 54000 | 53900 | 26446 |
| 498 | 20241205 | 103100 | 603605726600 | 54000 | 54000 | 54000 | 53900 | 21981 |
| 499 | 20241205 | 103000 | 602418824900 | 54000 | 54000 | 54000 | 53900 | 66974 |
| 500 | 20241205 | 102900 | 598802458800 | 54000 | 54000 | 54000 | 53900 | 17911 |
| 501 | 20241205 | 102800 | 597835523700 | 54000 | 54000 | 54000 | 53900 | 182125 |
| 502 | 20241205 | 102700 | 588000932400 | 53900 | 54000 | 54000 | 53900 | 15835 |
| 503 | 20241205 | 102600 | 587146742400 | 54000 | 54000 | 54000 | 53900 | 12707 |
| 504 | 20241205 | 102500 | 586461503000 | 54000 | 54000 | 54000 | 53900 | 9617 |
| 505 | 20241205 | 102400 | 585942756500 | 54000 | 54000 | 54000 | 53900 | 9514 |
| 506 | 20241205 | 102300 | 585429493100 | 54000 | 54000 | 54000 | 53900 | 12708 |
| 507 | 20241205 | 102200 | 584744021800 | 53900 | 54000 | 54000 | 53900 | 6159 |
| 508 | 20241205 | 102100 | 584411746100 | 53900 | 53900 | 54000 | 53900 | 10333 |
| 509 | 20241205 | 102000 | 583854582700 | 53900 | 54000 | 54000 | 53900 | 305253 |
| 510 | 20241205 | 101900 | 567401145800 | 54000 | 54000 | 54000 | 53900 | 8731 |
| 511 | 20241205 | 101800 | 566930026600 | 54000 | 54000 | 54000 | 53900 | 10574 |
| 512 | 20241205 | 101700 | 566359076800 | 53900 | 54000 | 54000 | 53900 | 54245 |
| 513 | 20241205 | 101600 | 563429987500 | 54000 | 54000 | 54000 | 53900 | 18630 |
| 514 | 20241205 | 101500 | 562424304000 | 53900 | 54000 | 54000 | 53900 | 5694 |
| 515 | 20241205 | 101400 | 562116993300 | 54000 | 54000 | 54000 | 53900 | 10005 |
| 516 | 20241205 | 101300 | 561576898300 | 53900 | 54000 | 54000 | 53900 | 40030 |
| 517 | 20241205 | 101200 | 559415377000 | 53900 | 53900 | 54000 | 53900 | 11431 |
| 518 | 20241205 | 101100 | 558798422000 | 54000 | 53900 | 54000 | 53900 | 15562 |
| 519 | 20241205 | 101000 | 557958478000 | 54000 | 54000 | 54000 | 53900 | 16430 |
| 520 | 20241205 | 100900 | 557071353400 | 54000 | 53900 | 54000 | 53900 | 199839 |
| 521 | 20241205 | 100800 | 546280410500 | 53900 | 54000 | 54000 | 53900 | 12499 |
| 522 | 20241205 | 100700 | 545606003300 | 53900 | 54000 | 54000 | 53900 | 7954 |
| 523 | 20241205 | 100600 | 545176868600 | 54000 | 54000 | 54000 | 53900 | 15612 |
| 524 | 20241205 | 100500 | 544334374400 | 54000 | 54000 | 54000 | 53900 | 12075 |
| 525 | 20241205 | 100400 | 543682788600 | 53900 | 53900 | 54100 | 53900 | 174989 |
| 526 | 20241205 | 100300 | 534233593600 | 54000 | 54000 | 54000 | 53900 | 13000 |
| 527 | 20241205 | 100200 | 533532150100 | 54000 | 54000 | 54100 | 53900 | 107308 |
| 528 | 20241205 | 100100 | 527739130700 | 54100 | 54200 | 54200 | 54000 | 271337 |
| 529 | 20241205 | 100000 | 513061903500 | 54100 | 54200 | 54200 | 54100 | 11475 |
| 530 | 20241205 | 095900 | 512440524100 | 54100 | 54200 | 54200 | 54100 | 9324 |
| 531 | 20241205 | 095800 | 511935389300 | 54200 | 54200 | 54200 | 54100 | 12540 |
| 532 | 20241205 | 095700 | 511256113900 | 54200 | 54100 | 54200 | 54000 | 89496 |
| 533 | 20241205 | 095600 | 506413453000 | 54100 | 54100 | 54200 | 54000 | 204383 |
| 534 | 20241205 | 095500 | 495354874900 | 54000 | 54000 | 54100 | 54000 | 51402 |
| 535 | 20241205 | 095400 | 492575917200 | 54100 | 54100 | 54100 | 54000 | 12711 |
| 536 | 20241205 | 095300 | 491888686000 | 54000 | 54100 | 54100 | 54000 | 44793 |
| 537 | 20241205 | 095200 | 489466052700 | 54100 | 54200 | 54200 | 54000 | 220439 |
| 538 | 20241205 | 095100 | 477540629100 | 54200 | 54100 | 54200 | 54100 | 24055 |
| 539 | 20241205 | 095000 | 476237805000 | 54100 | 54200 | 54200 | 54100 | 78995 |
| 540 | 20241205 | 094900 | 471957847700 | 54200 | 54000 | 54200 | 54000 | 121916 |
| 541 | 20241205 | 094800 | 465361830800 | 54100 | 54100 | 54200 | 54000 | 97386 |
| 542 | 20241205 | 094700 | 460093510100 | 54100 | 54000 | 54100 | 54000 | 65576 |
| 543 | 20241205 | 094600 | 456547346800 | 54100 | 54300 | 54300 | 54000 | 260582 |
| 544 | 20241205 | 094500 | 442435730500 | 54300 | 54300 | 54300 | 54200 | 41072 |
| 545 | 20241205 | 094400 | 440205840100 | 54300 | 54300 | 54300 | 54200 | 103956 |
| 546 | 20241205 | 094300 | 434561677700 | 54200 | 54300 | 54400 | 54200 | 146895 |
| 547 | 20241205 | 094200 | 426585315900 | 54300 | 54400 | 54400 | 54300 | 33807 |
| 548 | 20241205 | 094100 | 424747267600 | 54400 | 54400 | 54400 | 54300 | 47012 |
| 549 | 20241205 | 094000 | 422191299900 | 54400 | 54200 | 54400 | 54200 | 235927 |
| 550 | 20241205 | 093900 | 409379831200 | 54300 | 54400 | 54400 | 54200 | 163593 |
| 551 | 20241205 | 093800 | 400498500300 | 54400 | 54100 | 54400 | 54100 | 375944 |
| 552 | 20241205 | 093700 | 380095216000 | 54100 | 54100 | 54200 | 54000 | 166831 |
| 553 | 20241205 | 093600 | 371070722100 | 54100 | 54000 | 54100 | 54000 | 19699 |
| 554 | 20241205 | 093500 | 370005527300 | 54100 | 54000 | 54100 | 54000 | 27029 |
| 555 | 20241205 | 093400 | 368544031800 | 54100 | 53900 | 54100 | 53900 | 107346 |
| 556 | 20241205 | 093300 | 362747097400 | 54000 | 53900 | 54000 | 53900 | 50951 |
| 557 | 20241205 | 093200 | 359996093000 | 53900 | 54000 | 54000 | 53900 | 35163 |
| 558 | 20241205 | 093100 | 358098037400 | 54000 | 54000 | 54200 | 53900 | 287682 |
| 559 | 20241205 | 093000 | 342546293200 | 54000 | 53900 | 54100 | 53900 | 438402 |
| 560 | 20241205 | 092900 | 318894804100 | 54000 | 53900 | 54000 | 53900 | 20382 |
| 561 | 20241205 | 092800 | 317795553500 | 53900 | 53900 | 54000 | 53900 | 26628 |
| 562 | 20241205 | 092700 | 316359204700 | 54000 | 53900 | 54000 | 53900 | 36268 |
| 563 | 20241205 | 092600 | 314401538500 | 54000 | 54000 | 54000 | 53900 | 101815 |
| 564 | 20241205 | 092500 | 308910232300 | 53900 | 53900 | 54000 | 53900 | 69063 |
| 565 | 20241205 | 092400 | 305181928700 | 53900 | 53900 | 54000 | 53800 | 123071 |
| 566 | 20241205 | 092300 | 298548608200 | 53900 | 53800 | 53900 | 53800 | 22302 |
| 567 | 20241205 | 092200 | 297347210500 | 53800 | 53700 | 53900 | 53700 | 97610 |
| 568 | 20241205 | 092100 | 292096723900 | 53700 | 53600 | 53800 | 53600 | 351216 |
| 569 | 20241205 | 092000 | 273239143100 | 53600 | 53500 | 53700 | 53500 | 134611 |
| 570 | 20241205 | 091900 | 266024584500 | 53500 | 53600 | 53600 | 53500 | 35161 |
| 571 | 20241205 | 091800 | 264141839900 | 53500 | 53700 | 53700 | 53500 | 150695 |
| 572 | 20241205 | 091700 | 256064678200 | 53600 | 53600 | 53700 | 53600 | 30558 |
| 573 | 20241205 | 091600 | 254426155700 | 53700 | 53800 | 53900 | 53600 | 204741 |
| 574 | 20241205 | 091500 | 243427713000 | 53800 | 53700 | 53900 | 53700 | 210267 |
| 575 | 20241205 | 091400 | 232120669000 | 53800 | 53700 | 53800 | 53700 | 165036 |
| 576 | 20241205 | 091300 | 223256285900 | 53800 | 54100 | 54100 | 53700 | 274906 |
| 577 | 20241205 | 091200 | 208437024200 | 54000 | 54200 | 54300 | 54000 | 320506 |
| 578 | 20241205 | 091100 | 191081486200 | 54300 | 54000 | 54300 | 54000 | 234971 |
| 579 | 20241205 | 091000 | 178359480600 | 54100 | 54000 | 54100 | 53900 | 247879 |
| 580 | 20241205 | 090900 | 164970730400 | 54000 | 53900 | 54100 | 53800 | 246869 |
| 581 | 20241205 | 090800 | 151645008700 | 53900 | 53900 | 54000 | 53800 | 86744 |
| 582 | 20241205 | 090700 | 146970330400 | 53900 | 53900 | 54100 | 53800 | 403902 |
| 583 | 20241205 | 090600 | 125164890000 | 53900 | 53800 | 53900 | 53700 | 206905 |
| 584 | 20241205 | 090500 | 114030835700 | 53800 | 53500 | 53800 | 53400 | 297519 |
| 585 | 20241205 | 090400 | 98084454800 | 53500 | 53400 | 53500 | 53400 | 42476 |
| 586 | 20241205 | 090300 | 95813650800 | 53400 | 53500 | 53600 | 53200 | 271382 |
| 587 | 20241205 | 090200 | 81323932300 | 53500 | 53500 | 53600 | 53500 | 113189 |
| 588 | 20241205 | 090100 | 75266453300 | 53500 | 53400 | 53600 | 53300 | 376664 |
| 589 | 20241205 | 090000 | 55134069100 | 53300 | 53200 | 53500 | 53200 | 1034112 |