34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 192700 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 1383 |
| 3 | 20241202 | 192600 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 4 | 20241202 | 192500 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 5 | 20241202 | 192400 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 6 | 20241202 | 192300 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 7 | 20241202 | 192200 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 8 | 20241202 | 192100 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 9 | 20241202 | 192000 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 10 | 20241202 | 191900 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 11 | 20241202 | 191800 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 12 | 20241202 | 191700 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 13 | 20241202 | 191600 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 14 | 20241202 | 191500 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 15 | 20241202 | 191400 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 16 | 20241202 | 191300 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 17 | 20241202 | 191200 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 18 | 20241202 | 191100 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 19 | 20241202 | 191000 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 20 | 20241202 | 190900 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 21 | 20241202 | 190800 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 22 | 20241202 | 190700 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 23 | 20241202 | 190600 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 24 | 20241202 | 190500 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 25 | 20241202 | 190400 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 26 | 20241202 | 190300 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 27 | 20241202 | 190200 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 28 | 20241202 | 190100 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 29 | 20241202 | 190000 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 30 | 20241202 | 185900 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 31 | 20241202 | 185800 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 32 | 20241202 | 185700 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 1383 |
| 33 | 20241202 | 185600 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 34 | 20241202 | 185500 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 35 | 20241202 | 185400 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 36 | 20241202 | 185300 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 37 | 20241202 | 185200 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 38 | 20241202 | 185100 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 39 | 20241202 | 185000 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 40 | 20241202 | 184900 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 41 | 20241202 | 184800 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 42 | 20241202 | 184700 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 43 | 20241202 | 184600 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 44 | 20241202 | 184500 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 45 | 20241202 | 184400 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 46 | 20241202 | 184300 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 47 | 20241202 | 184200 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 48 | 20241202 | 184100 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 49 | 20241202 | 184000 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 50 | 20241202 | 183900 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 51 | 20241202 | 183800 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 52 | 20241202 | 183700 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 53 | 20241202 | 183600 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 54 | 20241202 | 183500 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 55 | 20241202 | 183400 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 56 | 20241202 | 183300 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 57 | 20241202 | 183200 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 58 | 20241202 | 183100 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 59 | 20241202 | 183000 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 60 | 20241202 | 182900 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 61 | 20241202 | 182800 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 62 | 20241202 | 182700 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 1383 |
| 63 | 20241202 | 182600 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 64 | 20241202 | 182500 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 65 | 20241202 | 182400 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 66 | 20241202 | 182300 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 67 | 20241202 | 182200 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 68 | 20241202 | 182100 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 69 | 20241202 | 182000 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 70 | 20241202 | 181900 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 71 | 20241202 | 181800 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 72 | 20241202 | 181700 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 73 | 20241202 | 181600 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 74 | 20241202 | 181500 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 75 | 20241202 | 181400 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 76 | 20241202 | 181300 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 77 | 20241202 | 181200 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 78 | 20241202 | 181100 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 79 | 20241202 | 181000 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 80 | 20241202 | 180900 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 81 | 20241202 | 180800 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 82 | 20241202 | 180700 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 83 | 20241202 | 180600 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 84 | 20241202 | 180500 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 85 | 20241202 | 180400 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 86 | 20241202 | 180300 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 87 | 20241202 | 180200 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 88 | 20241202 | 180100 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 89 | 20241202 | 180000 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 90 | 20241202 | 175900 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 91 | 20241202 | 175800 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 92 | 20241202 | 175700 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 1383 |
| 93 | 20241202 | 175600 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 94 | 20241202 | 175500 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 95 | 20241202 | 175400 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 96 | 20241202 | 175300 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 97 | 20241202 | 175200 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 98 | 20241202 | 175100 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 99 | 20241202 | 175000 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 100 | 20241202 | 174900 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 101 | 20241202 | 174800 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 102 | 20241202 | 174700 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 103 | 20241202 | 174600 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 104 | 20241202 | 174500 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 105 | 20241202 | 174400 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 106 | 20241202 | 174300 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 107 | 20241202 | 174200 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 108 | 20241202 | 174100 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 109 | 20241202 | 174000 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 110 | 20241202 | 173900 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 111 | 20241202 | 173800 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 112 | 20241202 | 173700 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 113 | 20241202 | 173600 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 114 | 20241202 | 173500 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 115 | 20241202 | 173400 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 116 | 20241202 | 173300 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 117 | 20241202 | 173200 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 118 | 20241202 | 173100 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 119 | 20241202 | 173000 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 120 | 20241202 | 172900 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 121 | 20241202 | 172800 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 122 | 20241202 | 172700 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 1383 |
| 123 | 20241202 | 172600 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 124 | 20241202 | 172500 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 125 | 20241202 | 172400 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 126 | 20241202 | 172300 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 127 | 20241202 | 172200 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 128 | 20241202 | 172100 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 129 | 20241202 | 172000 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 130 | 20241202 | 171900 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 131 | 20241202 | 171800 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 132 | 20241202 | 171700 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 133 | 20241202 | 171600 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 134 | 20241202 | 171500 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 135 | 20241202 | 171400 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 136 | 20241202 | 171300 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 137 | 20241202 | 171200 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 138 | 20241202 | 171100 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 139 | 20241202 | 171000 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 140 | 20241202 | 170900 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 141 | 20241202 | 170800 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 142 | 20241202 | 170700 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 143 | 20241202 | 170600 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 144 | 20241202 | 170500 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 145 | 20241202 | 170400 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 146 | 20241202 | 170300 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 147 | 20241202 | 170200 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 148 | 20241202 | 170100 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 149 | 20241202 | 170000 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 150 | 20241202 | 165900 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 151 | 20241202 | 165800 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 152 | 20241202 | 165700 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 1383 |
| 153 | 20241202 | 165600 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 154 | 20241202 | 165500 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 155 | 20241202 | 165400 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 156 | 20241202 | 165300 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 157 | 20241202 | 165200 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 158 | 20241202 | 165100 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 159 | 20241202 | 165000 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 160 | 20241202 | 164900 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 161 | 20241202 | 164800 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 162 | 20241202 | 164700 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 163 | 20241202 | 164600 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 164 | 20241202 | 164500 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 165 | 20241202 | 164400 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 166 | 20241202 | 164300 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 167 | 20241202 | 164200 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 168 | 20241202 | 164100 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 169 | 20241202 | 164000 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 170 | 20241202 | 163900 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 171 | 20241202 | 163800 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 172 | 20241202 | 163700 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 173 | 20241202 | 163600 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 174 | 20241202 | 163500 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 175 | 20241202 | 163400 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 176 | 20241202 | 163300 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 177 | 20241202 | 163200 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 178 | 20241202 | 163100 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 179 | 20241202 | 163000 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 180 | 20241202 | 162900 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 181 | 20241202 | 162800 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 182 | 20241202 | 162700 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 1383 |
| 183 | 20241202 | 162600 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 184 | 20241202 | 162500 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 185 | 20241202 | 162400 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 186 | 20241202 | 162300 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 187 | 20241202 | 162200 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 188 | 20241202 | 162100 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 189 | 20241202 | 162000 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 190 | 20241202 | 161900 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 191 | 20241202 | 161800 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 192 | 20241202 | 161700 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 193 | 20241202 | 161600 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 194 | 20241202 | 161500 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 195 | 20241202 | 161400 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 196 | 20241202 | 161300 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 197 | 20241202 | 161200 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 198 | 20241202 | 161100 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 199 | 20241202 | 161000 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 200 | 20241202 | 160900 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 201 | 20241202 | 160800 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 202 | 20241202 | 160700 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 203 | 20241202 | 160600 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 204 | 20241202 | 160500 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 205 | 20241202 | 160400 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 206 | 20241202 | 160300 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 207 | 20241202 | 160200 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 208 | 20241202 | 160100 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 209 | 20241202 | 160000 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 210 | 20241202 | 155900 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 211 | 20241202 | 155800 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 212 | 20241202 | 155700 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 1383 |
| 213 | 20241202 | 155600 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 214 | 20241202 | 155500 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 215 | 20241202 | 155400 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 216 | 20241202 | 155300 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 217 | 20241202 | 155200 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 218 | 20241202 | 155100 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 219 | 20241202 | 155000 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 220 | 20241202 | 154900 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 221 | 20241202 | 154800 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 222 | 20241202 | 154700 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 223 | 20241202 | 154600 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 224 | 20241202 | 154500 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 225 | 20241202 | 154400 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 226 | 20241202 | 154300 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 227 | 20241202 | 154200 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 228 | 20241202 | 154100 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 229 | 20241202 | 154000 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 230 | 20241202 | 153900 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 231 | 20241202 | 153800 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 232 | 20241202 | 153700 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 233 | 20241202 | 153600 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 234 | 20241202 | 153500 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 235 | 20241202 | 153400 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 236 | 20241202 | 153300 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 237 | 20241202 | 153200 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 238 | 20241202 | 153100 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 0 |
| 239 | 20241202 | 153000 | 16348853700 | 84600 | 84600 | 84600 | 84600 | 1383 |
| 240 | 20241202 | 152900 | 16231851900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 241 | 20241202 | 152800 | 16231851900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 242 | 20241202 | 152700 | 16231851900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 243 | 20241202 | 152600 | 16231851900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 244 | 20241202 | 152500 | 16231851900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 245 | 20241202 | 152400 | 16231851900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 246 | 20241202 | 152300 | 16231851900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 247 | 20241202 | 152200 | 16231851900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 248 | 20241202 | 152100 | 16231851900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 249 | 20241202 | 152000 | 16231851900 | 84400 | 84400 | 84400 | 84400 | 0 |
| 250 | 20241202 | 151900 | 16231851900 | 84400 | 84100 | 84400 | 84100 | 125 |
| 251 | 20241202 | 151800 | 16221324800 | 84100 | 84100 | 84400 | 83900 | 1439 |
| 252 | 20241202 | 151700 | 16100333100 | 84000 | 84000 | 84200 | 83900 | 561 |
| 253 | 20241202 | 151600 | 16053197100 | 84000 | 84000 | 84200 | 83900 | 1913 |
| 254 | 20241202 | 151500 | 15892504100 | 84000 | 84200 | 84200 | 83800 | 2029 |
| 255 | 20241202 | 151400 | 15722065700 | 84100 | 84200 | 84200 | 83900 | 1525 |
| 256 | 20241202 | 151300 | 15593893700 | 84200 | 84200 | 84300 | 84200 | 467 |
| 257 | 20241202 | 151200 | 15554568400 | 84200 | 84300 | 84400 | 84200 | 829 |
| 258 | 20241202 | 151100 | 15484726000 | 84300 | 84400 | 84500 | 84300 | 771 |
| 259 | 20241202 | 151000 | 15419675300 | 84400 | 84600 | 84600 | 84400 | 410 |
| 260 | 20241202 | 150900 | 15385056600 | 84500 | 84600 | 84600 | 84500 | 377 |
| 261 | 20241202 | 150800 | 15353187700 | 84700 | 84900 | 84900 | 84600 | 1201 |
| 262 | 20241202 | 150700 | 15251496700 | 84900 | 84700 | 84900 | 84600 | 191 |
| 263 | 20241202 | 150600 | 15235313800 | 84700 | 84900 | 85000 | 84700 | 156 |
| 264 | 20241202 | 150500 | 15222081000 | 85000 | 85100 | 85100 | 84900 | 15 |
| 265 | 20241202 | 150400 | 15220806300 | 85100 | 84900 | 85400 | 84800 | 318 |
| 266 | 20241202 | 150300 | 15193761600 | 84800 | 84800 | 84900 | 84800 | 112 |
| 267 | 20241202 | 150200 | 15184262500 | 84900 | 84800 | 84900 | 84800 | 95 |
| 268 | 20241202 | 150100 | 15176200000 | 84900 | 84900 | 85000 | 84800 | 252 |
| 269 | 20241202 | 150000 | 15154814500 | 84900 | 84900 | 85000 | 84800 | 221 |
| 270 | 20241202 | 145900 | 15136070400 | 85000 | 85000 | 85000 | 84900 | 392 |
| 271 | 20241202 | 145800 | 15102779100 | 85100 | 85000 | 85100 | 85000 | 112 |
| 272 | 20241202 | 145700 | 15093256700 | 85000 | 85100 | 85100 | 85000 | 137 |
| 273 | 20241202 | 145600 | 15081607800 | 85000 | 85000 | 85100 | 85000 | 270 |
| 274 | 20241202 | 145500 | 15058654000 | 85100 | 85100 | 85100 | 85000 | 165 |
| 275 | 20241202 | 145400 | 15044624900 | 85100 | 85100 | 85100 | 85000 | 230 |
| 276 | 20241202 | 145300 | 15025071300 | 85100 | 85300 | 85300 | 85100 | 93 |
| 277 | 20241202 | 145200 | 15017150000 | 85300 | 85100 | 85400 | 85100 | 225 |
| 278 | 20241202 | 145100 | 14997971300 | 85100 | 85300 | 85300 | 85100 | 271 |
| 279 | 20241202 | 145000 | 14974896300 | 85200 | 85300 | 85300 | 85200 | 88 |
| 280 | 20241202 | 144900 | 14967395000 | 85300 | 85300 | 85300 | 85200 | 1684 |
| 281 | 20241202 | 144800 | 14823904800 | 85300 | 85400 | 85400 | 85200 | 94 |
| 282 | 20241202 | 144700 | 14815884300 | 85300 | 85300 | 85400 | 85300 | 241 |
| 283 | 20241202 | 144600 | 14795323200 | 85400 | 85300 | 85500 | 85300 | 192 |
| 284 | 20241202 | 144500 | 14778932000 | 85300 | 85300 | 85400 | 85300 | 224 |
| 285 | 20241202 | 144400 | 14759817800 | 85300 | 85400 | 85500 | 85300 | 456 |
| 286 | 20241202 | 144300 | 14720901900 | 85400 | 85400 | 85400 | 85300 | 89 |
| 287 | 20241202 | 144200 | 14713305800 | 85400 | 85400 | 85500 | 85300 | 433 |
| 288 | 20241202 | 144100 | 14676350200 | 85400 | 85400 | 85600 | 85400 | 111 |
| 289 | 20241202 | 144000 | 14666864200 | 85400 | 85600 | 85600 | 85300 | 43 |
| 290 | 20241202 | 143900 | 14663193000 | 85300 | 85300 | 85600 | 85200 | 251 |
| 291 | 20241202 | 143800 | 14641777900 | 85400 | 85400 | 85400 | 85300 | 151 |
| 292 | 20241202 | 143700 | 14628892300 | 85500 | 85200 | 85600 | 85200 | 413 |
| 293 | 20241202 | 143600 | 14593587400 | 85200 | 85400 | 85400 | 85200 | 112 |
| 294 | 20241202 | 143500 | 14584037100 | 85300 | 85400 | 85500 | 85300 | 241 |
| 295 | 20241202 | 143400 | 14563460500 | 85400 | 85400 | 85600 | 85400 | 125 |
| 296 | 20241202 | 143300 | 14552772800 | 85400 | 85600 | 85600 | 85300 | 256 |
| 297 | 20241202 | 143200 | 14530879300 | 85600 | 85300 | 85600 | 85300 | 1287 |
| 298 | 20241202 | 143100 | 14421034800 | 85200 | 85200 | 85500 | 85200 | 348 |
| 299 | 20241202 | 143000 | 14391337100 | 85300 | 85000 | 85300 | 85000 | 407 |
| 300 | 20241202 | 142900 | 14356665400 | 85300 | 85100 | 85300 | 85000 | 211 |
| 301 | 20241202 | 142800 | 14338716100 | 85100 | 84900 | 85100 | 84900 | 281 |
| 302 | 20241202 | 142700 | 14314831200 | 84900 | 84900 | 85000 | 84800 | 228 |
| 303 | 20241202 | 142600 | 14295472900 | 84900 | 84900 | 85000 | 84800 | 189 |
| 304 | 20241202 | 142500 | 14279429900 | 84800 | 84800 | 85100 | 84700 | 597 |
| 305 | 20241202 | 142400 | 14228707600 | 84700 | 84700 | 85100 | 84700 | 90 |
| 306 | 20241202 | 142300 | 14221075600 | 84800 | 84800 | 84800 | 84500 | 312 |
| 307 | 20241202 | 142200 | 14194654700 | 84700 | 84900 | 84900 | 84700 | 123 |
| 308 | 20241202 | 142100 | 14184225800 | 85100 | 84800 | 85200 | 84700 | 265 |
| 309 | 20241202 | 142000 | 14161743500 | 84700 | 84600 | 84900 | 84600 | 474 |
| 310 | 20241202 | 141900 | 14121589300 | 84600 | 84500 | 84700 | 84400 | 333 |
| 311 | 20241202 | 141800 | 14093442500 | 84500 | 84400 | 84500 | 84400 | 412 |
| 312 | 20241202 | 141700 | 14058666600 | 84400 | 84400 | 84500 | 84300 | 803 |
| 313 | 20241202 | 141600 | 13990937600 | 84500 | 84500 | 84600 | 84400 | 417 |
| 314 | 20241202 | 141500 | 13955731500 | 84600 | 84700 | 84800 | 84500 | 527 |
| 315 | 20241202 | 141400 | 13911109900 | 84600 | 85000 | 85000 | 84600 | 194 |
| 316 | 20241202 | 141300 | 13894658500 | 84800 | 84800 | 85000 | 84600 | 1289 |
| 317 | 20241202 | 141200 | 13785439400 | 84800 | 84800 | 85100 | 84800 | 315 |
| 318 | 20241202 | 141100 | 13758672200 | 85000 | 85100 | 85200 | 84900 | 272 |
| 319 | 20241202 | 141000 | 13735552200 | 85000 | 84900 | 85200 | 84900 | 526 |
| 320 | 20241202 | 140900 | 13690790500 | 84900 | 85000 | 85000 | 84800 | 390 |
| 321 | 20241202 | 140800 | 13657668500 | 85000 | 84800 | 85000 | 84700 | 516 |
| 322 | 20241202 | 140700 | 13613899900 | 84800 | 84600 | 84800 | 84600 | 256 |
| 323 | 20241202 | 140600 | 13592202200 | 84600 | 84600 | 84700 | 84400 | 296 |
| 324 | 20241202 | 140500 | 13567136800 | 84600 | 84400 | 84600 | 84400 | 764 |
| 325 | 20241202 | 140400 | 13502537800 | 84400 | 84700 | 84700 | 84200 | 468 |
| 326 | 20241202 | 140300 | 13463004200 | 84700 | 84300 | 84700 | 84200 | 375 |
| 327 | 20241202 | 140200 | 13431349000 | 84300 | 84100 | 84300 | 84000 | 1705 |
| 328 | 20241202 | 140100 | 13287727400 | 84200 | 84300 | 84400 | 84100 | 357 |
| 329 | 20241202 | 140000 | 13257639900 | 84300 | 84000 | 84500 | 83700 | 1442 |
| 330 | 20241202 | 135900 | 13136212300 | 84000 | 84500 | 84600 | 84000 | 862 |
| 331 | 20241202 | 135800 | 13063565600 | 84500 | 84700 | 84800 | 84500 | 717 |
| 332 | 20241202 | 135700 | 13002870500 | 84700 | 85000 | 85000 | 84600 | 2262 |
| 333 | 20241202 | 135600 | 12811424600 | 85000 | 85000 | 85000 | 84700 | 558 |
| 334 | 20241202 | 135500 | 12764080400 | 84700 | 84700 | 85100 | 84600 | 823 |
| 335 | 20241202 | 135400 | 12694284400 | 84700 | 85100 | 85100 | 84700 | 1406 |
| 336 | 20241202 | 135300 | 12574900400 | 85200 | 85500 | 85500 | 85200 | 644 |
| 337 | 20241202 | 135200 | 12519952400 | 85400 | 85500 | 85600 | 85400 | 634 |
| 338 | 20241202 | 135100 | 12465753800 | 85500 | 85600 | 85600 | 85500 | 95 |
| 339 | 20241202 | 135000 | 12457626500 | 85600 | 85600 | 85600 | 85500 | 1439 |
| 340 | 20241202 | 134900 | 12334480300 | 85600 | 85900 | 85900 | 85600 | 725 |
| 341 | 20241202 | 134800 | 12272308900 | 85800 | 85900 | 86000 | 85800 | 493 |
| 342 | 20241202 | 134700 | 12229970900 | 85900 | 86100 | 86100 | 85900 | 383 |
| 343 | 20241202 | 134600 | 12197030400 | 86000 | 86100 | 86100 | 86000 | 65 |
| 344 | 20241202 | 134500 | 12191436900 | 86200 | 86300 | 86400 | 86100 | 279 |
| 345 | 20241202 | 134400 | 12167377000 | 86300 | 86200 | 86300 | 86100 | 271 |
| 346 | 20241202 | 134300 | 12144021000 | 86200 | 86200 | 86200 | 86100 | 120 |
| 347 | 20241202 | 134200 | 12133684800 | 86200 | 86300 | 86400 | 86200 | 230 |
| 348 | 20241202 | 134100 | 12113837800 | 86300 | 86200 | 86300 | 86100 | 113 |
| 349 | 20241202 | 134000 | 12104097300 | 86300 | 86200 | 86400 | 86100 | 343 |
| 350 | 20241202 | 133900 | 12074517000 | 86100 | 86200 | 86200 | 86100 | 62 |
| 351 | 20241202 | 133800 | 12069177100 | 86200 | 86200 | 86200 | 86100 | 192 |
| 352 | 20241202 | 133700 | 12052635700 | 86100 | 86100 | 86300 | 86100 | 35 |
| 353 | 20241202 | 133600 | 12049620700 | 86000 | 86100 | 86100 | 86000 | 484 |
| 354 | 20241202 | 133500 | 12007979200 | 86200 | 86200 | 86400 | 86100 | 349 |
| 355 | 20241202 | 133400 | 11977874900 | 86200 | 86300 | 86400 | 86200 | 187 |
| 356 | 20241202 | 133300 | 11961740500 | 86200 | 86300 | 86300 | 86100 | 242 |
| 357 | 20241202 | 133200 | 11940885000 | 86300 | 86100 | 86300 | 86000 | 261 |
| 358 | 20241202 | 133100 | 11918402200 | 86200 | 86100 | 86200 | 86000 | 235 |
| 359 | 20241202 | 133000 | 11898183400 | 86100 | 86100 | 86200 | 86000 | 335 |
| 360 | 20241202 | 132900 | 11869333300 | 86000 | 86000 | 86100 | 86000 | 195 |
| 361 | 20241202 | 132800 | 11852551100 | 86000 | 86200 | 86200 | 86000 | 341 |
| 362 | 20241202 | 132700 | 11823218800 | 86100 | 86100 | 86200 | 86100 | 202 |
| 363 | 20241202 | 132600 | 11805812200 | 86100 | 86200 | 86200 | 86100 | 304 |
| 364 | 20241202 | 132500 | 11779627400 | 86300 | 86000 | 86400 | 86000 | 565 |
| 365 | 20241202 | 132400 | 11730946800 | 86000 | 86100 | 86100 | 86000 | 516 |
| 366 | 20241202 | 132300 | 11686556500 | 86200 | 86100 | 86200 | 86000 | 225 |
| 367 | 20241202 | 132200 | 11667185900 | 86100 | 86200 | 86300 | 86000 | 770 |
| 368 | 20241202 | 132100 | 11600859800 | 86300 | 86400 | 86400 | 86200 | 397 |
| 369 | 20241202 | 132000 | 11566617100 | 86400 | 86400 | 86500 | 86300 | 472 |
| 370 | 20241202 | 131900 | 11525813000 | 86300 | 86400 | 86400 | 86200 | 167 |
| 371 | 20241202 | 131800 | 11511400800 | 86400 | 86300 | 86400 | 86300 | 138 |
| 372 | 20241202 | 131700 | 11499484400 | 86300 | 86400 | 86400 | 86200 | 129 |
| 373 | 20241202 | 131600 | 11488347400 | 86500 | 86300 | 86500 | 86200 | 198 |
| 374 | 20241202 | 131500 | 11471251800 | 86400 | 86300 | 86500 | 86200 | 513 |
| 375 | 20241202 | 131400 | 11426930100 | 86200 | 86400 | 86400 | 86200 | 717 |
| 376 | 20241202 | 131300 | 11365090900 | 86400 | 86400 | 86400 | 86400 | 26 |
| 377 | 20241202 | 131200 | 11362844500 | 86400 | 86500 | 86500 | 86300 | 392 |
| 378 | 20241202 | 131100 | 11328980500 | 86500 | 86300 | 86500 | 86300 | 272 |
| 379 | 20241202 | 131000 | 11305491100 | 86300 | 86400 | 86700 | 86300 | 651 |
| 380 | 20241202 | 130900 | 11249174900 | 86500 | 86500 | 86600 | 86400 | 190 |
| 381 | 20241202 | 130800 | 11232748300 | 86500 | 86400 | 86500 | 86300 | 366 |
| 382 | 20241202 | 130700 | 11201118100 | 86300 | 86400 | 86400 | 86300 | 218 |
| 383 | 20241202 | 130600 | 11182302500 | 86300 | 86500 | 86500 | 86300 | 306 |
| 384 | 20241202 | 130500 | 11155881800 | 86400 | 86500 | 86600 | 86400 | 301 |
| 385 | 20241202 | 130400 | 11129864300 | 86500 | 86500 | 86500 | 86400 | 95 |
| 386 | 20241202 | 130300 | 11121650900 | 86500 | 86500 | 86500 | 86300 | 102 |
| 387 | 20241202 | 130200 | 11112838200 | 86500 | 86500 | 86600 | 86500 | 176 |
| 388 | 20241202 | 130100 | 11097606400 | 86600 | 86500 | 86600 | 86500 | 84 |
| 389 | 20241202 | 130000 | 11090338700 | 86600 | 86400 | 86700 | 86400 | 276 |
| 390 | 20241202 | 125900 | 11066441200 | 86500 | 86400 | 86500 | 86300 | 595 |
| 391 | 20241202 | 125800 | 11015041400 | 86400 | 86500 | 86500 | 86300 | 360 |
| 392 | 20241202 | 125700 | 10983930700 | 86500 | 86500 | 86500 | 86400 | 109 |
| 393 | 20241202 | 125600 | 10974505900 | 86500 | 86500 | 86500 | 86400 | 218 |
| 394 | 20241202 | 125500 | 10955655900 | 86500 | 86600 | 86700 | 86500 | 255 |
| 395 | 20241202 | 125400 | 10933572700 | 86600 | 86500 | 86700 | 86400 | 171 |
| 396 | 20241202 | 125300 | 10918775700 | 86500 | 86500 | 86600 | 86400 | 307 |
| 397 | 20241202 | 125200 | 10892237500 | 86400 | 86500 | 86500 | 86400 | 152 |
| 398 | 20241202 | 125100 | 10879099200 | 86500 | 86400 | 86500 | 86400 | 157 |
| 399 | 20241202 | 125000 | 10865521200 | 86500 | 86600 | 86600 | 86500 | 330 |
| 400 | 20241202 | 124900 | 10836953300 | 86600 | 86400 | 86600 | 86400 | 218 |
| 401 | 20241202 | 124800 | 10818098100 | 86400 | 86500 | 86500 | 86400 | 177 |
| 402 | 20241202 | 124700 | 10802794400 | 86600 | 86500 | 86600 | 86500 | 85 |
| 403 | 20241202 | 124600 | 10795434700 | 86600 | 86500 | 86600 | 86400 | 285 |
| 404 | 20241202 | 124500 | 10770777500 | 86500 | 86600 | 86600 | 86500 | 582 |
| 405 | 20241202 | 124400 | 10720390300 | 86600 | 86500 | 86600 | 86500 | 153 |
| 406 | 20241202 | 124300 | 10707149200 | 86500 | 86500 | 86600 | 86500 | 480 |
| 407 | 20241202 | 124200 | 10665605000 | 86500 | 86500 | 86600 | 86400 | 282 |
| 408 | 20241202 | 124100 | 10641212100 | 86500 | 86600 | 86600 | 86400 | 229 |
| 409 | 20241202 | 124000 | 10621397000 | 86500 | 86800 | 86900 | 86400 | 1363 |
| 410 | 20241202 | 123900 | 10503271400 | 86800 | 86800 | 86800 | 86700 | 497 |
| 411 | 20241202 | 123800 | 10460133300 | 86800 | 86900 | 86900 | 86800 | 146 |
| 412 | 20241202 | 123700 | 10447450500 | 86900 | 86900 | 87000 | 86800 | 217 |
| 413 | 20241202 | 123600 | 10428594300 | 86800 | 86900 | 86900 | 86800 | 390 |
| 414 | 20241202 | 123500 | 10394732400 | 86900 | 86900 | 87100 | 86800 | 1548 |
| 415 | 20241202 | 123400 | 10260014400 | 86900 | 86600 | 87000 | 86600 | 814 |
| 416 | 20241202 | 123300 | 10189376800 | 86600 | 86600 | 86800 | 86500 | 130 |
| 417 | 20241202 | 123200 | 10178121100 | 86500 | 86700 | 86700 | 86500 | 161 |
| 418 | 20241202 | 123100 | 10164180400 | 86600 | 86500 | 86700 | 86500 | 193 |
| 419 | 20241202 | 123000 | 10147453300 | 86500 | 86500 | 86700 | 86400 | 580 |
| 420 | 20241202 | 122900 | 10097262000 | 86500 | 86500 | 86500 | 86400 | 91 |
| 421 | 20241202 | 122800 | 10089392300 | 86500 | 86400 | 86500 | 86400 | 205 |
| 422 | 20241202 | 122700 | 10071671300 | 86400 | 86600 | 86700 | 86400 | 302 |
| 423 | 20241202 | 122600 | 10045542800 | 86600 | 86600 | 86600 | 86500 | 220 |
| 424 | 20241202 | 122500 | 10026502600 | 86500 | 86300 | 86700 | 86300 | 308 |
| 425 | 20241202 | 122400 | 9999874100 | 86400 | 86500 | 86500 | 86400 | 185 |
| 426 | 20241202 | 122300 | 9983880200 | 86400 | 86500 | 86500 | 86400 | 154 |
| 427 | 20241202 | 122200 | 9970567000 | 86500 | 86700 | 86700 | 86400 | 308 |
| 428 | 20241202 | 122100 | 9943921500 | 86700 | 86500 | 86700 | 86500 | 110 |
| 429 | 20241202 | 122000 | 9934399400 | 86500 | 86600 | 86600 | 86400 | 311 |
| 430 | 20241202 | 121900 | 9907488900 | 86500 | 86400 | 86600 | 86400 | 351 |
| 431 | 20241202 | 121800 | 9877139000 | 86500 | 86400 | 86500 | 86400 | 64 |
| 432 | 20241202 | 121700 | 9871607800 | 86400 | 86500 | 86500 | 86400 | 364 |
| 433 | 20241202 | 121600 | 9840155900 | 86500 | 86400 | 86500 | 86300 | 254 |
| 434 | 20241202 | 121500 | 9818212000 | 86300 | 86200 | 86800 | 86200 | 516 |
| 435 | 20241202 | 121400 | 9773634500 | 86300 | 86600 | 86800 | 86200 | 2141 |
| 436 | 20241202 | 121300 | 9588456300 | 86800 | 86700 | 86800 | 86600 | 293 |
| 437 | 20241202 | 121200 | 9563062500 | 86700 | 86600 | 86800 | 86600 | 113 |
| 438 | 20241202 | 121100 | 9553264600 | 86600 | 86800 | 86900 | 86600 | 262 |
| 439 | 20241202 | 121000 | 9530559400 | 86800 | 86700 | 86900 | 86700 | 373 |
| 440 | 20241202 | 120900 | 9498167300 | 86600 | 86700 | 86800 | 86600 | 136 |
| 441 | 20241202 | 120800 | 9486367800 | 86700 | 86900 | 86900 | 86700 | 186 |
| 442 | 20241202 | 120700 | 9470228000 | 86900 | 86700 | 86900 | 86600 | 127 |
| 443 | 20241202 | 120600 | 9459210300 | 86700 | 86700 | 86700 | 86600 | 186 |
| 444 | 20241202 | 120500 | 9443089000 | 86700 | 86700 | 86900 | 86600 | 376 |
| 445 | 20241202 | 120400 | 9410452400 | 86700 | 86700 | 86900 | 86700 | 250 |
| 446 | 20241202 | 120300 | 9388756900 | 86800 | 86700 | 87000 | 86600 | 146 |
| 447 | 20241202 | 120200 | 9376086500 | 86700 | 86600 | 86800 | 86600 | 53 |
| 448 | 20241202 | 120100 | 9371492400 | 86600 | 86900 | 87000 | 86600 | 374 |
| 449 | 20241202 | 120000 | 9339027500 | 87000 | 86800 | 87000 | 86800 | 369 |
| 450 | 20241202 | 115900 | 9306938000 | 86900 | 86700 | 86900 | 86600 | 277 |
| 451 | 20241202 | 115800 | 9282889600 | 86700 | 86900 | 86900 | 86700 | 304 |
| 452 | 20241202 | 115700 | 9256514800 | 86800 | 86800 | 86900 | 86600 | 219 |
| 453 | 20241202 | 115600 | 9237508000 | 86800 | 86700 | 86800 | 86700 | 297 |
| 454 | 20241202 | 115500 | 9211748700 | 86700 | 86600 | 86800 | 86600 | 521 |
| 455 | 20241202 | 115400 | 9166539400 | 86700 | 86800 | 86800 | 86600 | 205 |
| 456 | 20241202 | 115300 | 9148772900 | 86700 | 86900 | 86900 | 86600 | 370 |
| 457 | 20241202 | 115200 | 9116683400 | 86900 | 86700 | 86900 | 86700 | 244 |
| 458 | 20241202 | 115100 | 9095493400 | 86700 | 86700 | 86900 | 86700 | 170 |
| 459 | 20241202 | 115000 | 9080743700 | 86800 | 86700 | 87000 | 86700 | 389 |
| 460 | 20241202 | 114900 | 9046949400 | 86800 | 86800 | 86800 | 86700 | 330 |
| 461 | 20241202 | 114800 | 9018324300 | 86800 | 86800 | 86800 | 86700 | 44 |
| 462 | 20241202 | 114700 | 9014507300 | 86800 | 86700 | 86800 | 86700 | 329 |
| 463 | 20241202 | 114600 | 8985973000 | 86800 | 87000 | 87000 | 86700 | 555 |
| 464 | 20241202 | 114500 | 8937787000 | 87000 | 86900 | 87000 | 86800 | 260 |
| 465 | 20241202 | 114400 | 8915184000 | 86900 | 86800 | 86900 | 86800 | 441 |
| 466 | 20241202 | 114300 | 8876893700 | 86900 | 87000 | 87100 | 86900 | 472 |
| 467 | 20241202 | 114200 | 8835839600 | 87000 | 87000 | 87000 | 86900 | 292 |
| 468 | 20241202 | 114100 | 8810456900 | 87000 | 86900 | 87000 | 86900 | 101 |
| 469 | 20241202 | 114000 | 8801673000 | 86900 | 87000 | 87000 | 86900 | 236 |
| 470 | 20241202 | 113900 | 8781143800 | 86900 | 87000 | 87000 | 86900 | 513 |
| 471 | 20241202 | 113800 | 8736539100 | 87000 | 86900 | 87000 | 86900 | 118 |
| 472 | 20241202 | 113700 | 8726277300 | 87000 | 87000 | 87000 | 86900 | 349 |
| 473 | 20241202 | 113600 | 8695934700 | 87000 | 86800 | 87000 | 86800 | 96 |
| 474 | 20241202 | 113500 | 8687598800 | 86900 | 87000 | 87000 | 86800 | 465 |
| 475 | 20241202 | 113400 | 8647199900 | 86900 | 87000 | 87000 | 86900 | 234 |
| 476 | 20241202 | 113300 | 8626856400 | 86900 | 86800 | 87000 | 86800 | 241 |
| 477 | 20241202 | 113200 | 8605917900 | 86900 | 87100 | 87100 | 86900 | 403 |
| 478 | 20241202 | 113100 | 8570851800 | 87100 | 87000 | 87100 | 87000 | 199 |
| 479 | 20241202 | 113000 | 8553533400 | 87000 | 86900 | 87000 | 86900 | 422 |
| 480 | 20241202 | 112900 | 8516843000 | 86900 | 86900 | 87000 | 86900 | 356 |
| 481 | 20241202 | 112800 | 8485895600 | 86900 | 87000 | 87000 | 86900 | 358 |
| 482 | 20241202 | 112700 | 8454775400 | 87000 | 87100 | 87200 | 86900 | 259 |
| 483 | 20241202 | 112600 | 8432217600 | 87100 | 87000 | 87100 | 87000 | 137 |
| 484 | 20241202 | 112500 | 8420287600 | 87100 | 87100 | 87300 | 87000 | 579 |
| 485 | 20241202 | 112400 | 8369791500 | 87200 | 87200 | 87200 | 87100 | 260 |
| 486 | 20241202 | 112300 | 8347121500 | 87200 | 87200 | 87300 | 87100 | 414 |
| 487 | 20241202 | 112200 | 8311021400 | 87300 | 87200 | 87300 | 87200 | 346 |
| 488 | 20241202 | 112100 | 8280838600 | 87200 | 87100 | 87300 | 87000 | 340 |
| 489 | 20241202 | 112000 | 8251220000 | 87200 | 87200 | 87300 | 87100 | 376 |
| 490 | 20241202 | 111900 | 8218429500 | 87200 | 87200 | 87300 | 87100 | 354 |
| 491 | 20241202 | 111800 | 8187560400 | 87200 | 87100 | 87300 | 87100 | 914 |
| 492 | 20241202 | 111700 | 8107862100 | 87100 | 86900 | 87100 | 86900 | 194 |
| 493 | 20241202 | 111600 | 8090989300 | 86900 | 87100 | 87200 | 86900 | 857 |
| 494 | 20241202 | 111500 | 8016338000 | 87100 | 87000 | 87100 | 86900 | 1666 |
| 495 | 20241202 | 111400 | 7871304600 | 87000 | 86900 | 87000 | 86800 | 512 |
| 496 | 20241202 | 111300 | 7826816900 | 86900 | 86900 | 87000 | 86800 | 367 |
| 497 | 20241202 | 111200 | 7794927700 | 86900 | 86800 | 87000 | 86600 | 196 |
| 498 | 20241202 | 111100 | 7777913600 | 86700 | 86900 | 87000 | 86700 | 257 |
| 499 | 20241202 | 111000 | 7755606700 | 86900 | 86700 | 87000 | 86700 | 398 |
| 500 | 20241202 | 110900 | 7721044900 | 86700 | 86800 | 86900 | 86600 | 238 |
| 501 | 20241202 | 110800 | 7700402200 | 87000 | 86800 | 87000 | 86700 | 107 |
| 502 | 20241202 | 110700 | 7691111200 | 86900 | 86800 | 87000 | 86600 | 260 |
| 503 | 20241202 | 110600 | 7668550300 | 86700 | 86900 | 87000 | 86700 | 437 |
| 504 | 20241202 | 110500 | 7630636200 | 87000 | 86900 | 87100 | 86900 | 279 |
| 505 | 20241202 | 110400 | 7606364200 | 86900 | 86800 | 87000 | 86700 | 257 |
| 506 | 20241202 | 110300 | 7584052600 | 86900 | 86900 | 87000 | 86800 | 177 |
| 507 | 20241202 | 110200 | 7568677600 | 86900 | 87000 | 87000 | 86900 | 111 |
| 508 | 20241202 | 110100 | 7559030600 | 87000 | 87000 | 87000 | 86800 | 107 |
| 509 | 20241202 | 110000 | 7549726800 | 87000 | 86900 | 87000 | 86800 | 884 |
| 510 | 20241202 | 105900 | 7472829000 | 86900 | 86600 | 86900 | 86600 | 586 |
| 511 | 20241202 | 105800 | 7422040200 | 86600 | 86800 | 86800 | 86600 | 231 |
| 512 | 20241202 | 105700 | 7402010800 | 86800 | 86800 | 86800 | 86700 | 104 |
| 513 | 20241202 | 105600 | 7392983800 | 86700 | 86800 | 86800 | 86700 | 346 |
| 514 | 20241202 | 105500 | 7362977800 | 86800 | 86800 | 87000 | 86700 | 330 |
| 515 | 20241202 | 105400 | 7334324800 | 86800 | 86900 | 86900 | 86800 | 160 |
| 516 | 20241202 | 105300 | 7320433200 | 86900 | 87000 | 87000 | 86900 | 138 |
| 517 | 20241202 | 105200 | 7308436800 | 87000 | 86900 | 87100 | 86900 | 682 |
| 518 | 20241202 | 105100 | 7249121900 | 86900 | 86900 | 87000 | 86800 | 296 |
| 519 | 20241202 | 105000 | 7223395400 | 86900 | 86900 | 87000 | 86700 | 293 |
| 520 | 20241202 | 104900 | 7197918600 | 86900 | 86700 | 87000 | 86700 | 312 |
| 521 | 20241202 | 104800 | 7170829500 | 86700 | 86900 | 87000 | 86700 | 231 |
| 522 | 20241202 | 104700 | 7150770000 | 87000 | 87000 | 87000 | 86900 | 218 |
| 523 | 20241202 | 104600 | 7131815400 | 87000 | 87000 | 87000 | 86900 | 223 |
| 524 | 20241202 | 104500 | 7112419400 | 87000 | 86900 | 87100 | 86800 | 325 |
| 525 | 20241202 | 104400 | 7084143100 | 86900 | 86800 | 86900 | 86800 | 453 |
| 526 | 20241202 | 104300 | 7044783200 | 86700 | 87000 | 87000 | 86700 | 212 |
| 527 | 20241202 | 104200 | 7026371200 | 87000 | 86900 | 87000 | 86800 | 140 |
| 528 | 20241202 | 104100 | 7014201900 | 87000 | 87000 | 87100 | 87000 | 113 |
| 529 | 20241202 | 104000 | 7004370600 | 87000 | 86900 | 87200 | 86900 | 419 |
| 530 | 20241202 | 103900 | 6967918600 | 87000 | 87000 | 87100 | 86900 | 166 |
| 531 | 20241202 | 103800 | 6953473600 | 87000 | 87200 | 87200 | 86800 | 663 |
| 532 | 20241202 | 103700 | 6895763900 | 87200 | 87000 | 87200 | 87000 | 515 |
| 533 | 20241202 | 103600 | 6850898600 | 87000 | 87000 | 87100 | 87000 | 213 |
| 534 | 20241202 | 103500 | 6832362100 | 87000 | 86900 | 87100 | 86900 | 428 |
| 535 | 20241202 | 103400 | 6795119400 | 86900 | 86800 | 87000 | 86800 | 394 |
| 536 | 20241202 | 103300 | 6760894500 | 87100 | 87000 | 87100 | 86800 | 375 |
| 537 | 20241202 | 103200 | 6728316000 | 86800 | 86900 | 87100 | 86800 | 549 |
| 538 | 20241202 | 103100 | 6680590700 | 86900 | 87100 | 87200 | 86900 | 631 |
| 539 | 20241202 | 103000 | 6625683900 | 87200 | 87100 | 87200 | 87000 | 499 |
| 540 | 20241202 | 102900 | 6582201300 | 87100 | 87100 | 87100 | 87100 | 82 |
| 541 | 20241202 | 102800 | 6575059100 | 87100 | 87000 | 87200 | 87000 | 88 |
| 542 | 20241202 | 102700 | 6567390800 | 87000 | 87200 | 87300 | 87000 | 230 |
| 543 | 20241202 | 102600 | 6547329000 | 87100 | 87300 | 87300 | 87100 | 287 |
| 544 | 20241202 | 102500 | 6522301100 | 87300 | 87200 | 87300 | 87200 | 769 |
| 545 | 20241202 | 102400 | 6455176500 | 87200 | 87100 | 87200 | 86900 | 452 |
| 546 | 20241202 | 102300 | 6415808400 | 87000 | 87100 | 87200 | 87000 | 228 |
| 547 | 20241202 | 102200 | 6395954100 | 87100 | 86900 | 87100 | 86900 | 537 |
| 548 | 20241202 | 102100 | 6349255800 | 86900 | 87000 | 87000 | 86600 | 404 |
| 549 | 20241202 | 102000 | 6314191400 | 87000 | 86700 | 87000 | 86700 | 450 |
| 550 | 20241202 | 101900 | 6275076900 | 86700 | 86700 | 86800 | 86500 | 611 |
| 551 | 20241202 | 101800 | 6222140300 | 86700 | 86800 | 86800 | 86600 | 606 |
| 552 | 20241202 | 101700 | 6169599900 | 86900 | 86900 | 87000 | 86800 | 245 |
| 553 | 20241202 | 101600 | 6148312800 | 86900 | 86900 | 87000 | 86900 | 672 |
| 554 | 20241202 | 101500 | 6089857800 | 86900 | 86900 | 87000 | 86900 | 360 |
| 555 | 20241202 | 101400 | 6058549300 | 86900 | 87000 | 87000 | 86900 | 228 |
| 556 | 20241202 | 101300 | 6038725500 | 87000 | 86800 | 87000 | 86800 | 370 |
| 557 | 20241202 | 101200 | 6006547600 | 86800 | 86500 | 86800 | 86400 | 410 |
| 558 | 20241202 | 101100 | 5971057200 | 86400 | 86600 | 86800 | 86400 | 260 |
| 559 | 20241202 | 101000 | 5948580600 | 86600 | 86300 | 86600 | 86300 | 611 |
| 560 | 20241202 | 100900 | 5895779700 | 86400 | 86300 | 86400 | 86100 | 238 |
| 561 | 20241202 | 100800 | 5875257600 | 86300 | 86500 | 86600 | 86300 | 513 |
| 562 | 20241202 | 100700 | 5830926500 | 86600 | 87300 | 87300 | 86500 | 664 |
| 563 | 20241202 | 100600 | 5773269500 | 87300 | 87400 | 87500 | 87200 | 1509 |
| 564 | 20241202 | 100500 | 5641345000 | 87400 | 86700 | 87400 | 86700 | 5326 |
| 565 | 20241202 | 100400 | 5177222600 | 86800 | 86900 | 87000 | 86700 | 1585 |
| 566 | 20241202 | 100300 | 5039496300 | 86900 | 87000 | 87000 | 86900 | 1415 |
| 567 | 20241202 | 100200 | 4916525900 | 87000 | 87100 | 87100 | 86900 | 628 |
| 568 | 20241202 | 100100 | 4861873600 | 87100 | 87100 | 87100 | 87000 | 773 |
| 569 | 20241202 | 100000 | 4794562600 | 87100 | 87000 | 87100 | 86900 | 757 |
| 570 | 20241202 | 095900 | 4728714100 | 87000 | 87000 | 87100 | 86600 | 3392 |
| 571 | 20241202 | 095800 | 4434097200 | 87100 | 86900 | 87100 | 86900 | 475 |
| 572 | 20241202 | 095700 | 4392755700 | 87000 | 86800 | 87100 | 86800 | 3429 |
| 573 | 20241202 | 095600 | 4094505400 | 86900 | 86800 | 86900 | 86700 | 912 |
| 574 | 20241202 | 095500 | 4015285500 | 86900 | 86800 | 86900 | 86700 | 798 |
| 575 | 20241202 | 095400 | 3945979300 | 86700 | 86800 | 86800 | 86600 | 669 |
| 576 | 20241202 | 095300 | 3887969200 | 86800 | 86800 | 86800 | 86600 | 471 |
| 577 | 20241202 | 095200 | 3847122000 | 86800 | 86800 | 86800 | 86700 | 300 |
| 578 | 20241202 | 095100 | 3821084800 | 86800 | 86600 | 86800 | 86500 | 399 |
| 579 | 20241202 | 095000 | 3786483400 | 86600 | 86500 | 86700 | 86500 | 676 |
| 580 | 20241202 | 094900 | 3727935800 | 86600 | 86600 | 86600 | 86400 | 377 |
| 581 | 20241202 | 094800 | 3695318700 | 86500 | 86400 | 86700 | 86400 | 425 |
| 582 | 20241202 | 094700 | 3658514700 | 86600 | 86800 | 86800 | 86300 | 380 |
| 583 | 20241202 | 094600 | 3625612600 | 86800 | 86700 | 86800 | 86600 | 166 |
| 584 | 20241202 | 094500 | 3611211600 | 86800 | 86600 | 86800 | 86500 | 354 |
| 585 | 20241202 | 094400 | 3580520500 | 86600 | 86700 | 86800 | 86300 | 1903 |
| 586 | 20241202 | 094300 | 3415656500 | 86700 | 86800 | 86800 | 86600 | 440 |
| 587 | 20241202 | 094200 | 3377502000 | 86800 | 86700 | 86800 | 86600 | 715 |
| 588 | 20241202 | 094100 | 3315451500 | 86800 | 86400 | 86800 | 86300 | 687 |
| 589 | 20241202 | 094000 | 3255996000 | 86400 | 86000 | 86400 | 85900 | 777 |
| 590 | 20241202 | 093900 | 3189046600 | 86000 | 85900 | 86000 | 85700 | 607 |
| 591 | 20241202 | 093800 | 3136911200 | 85900 | 86000 | 86000 | 85900 | 136 |
| 592 | 20241202 | 093700 | 3125226800 | 85900 | 85800 | 86000 | 85700 | 266 |
| 593 | 20241202 | 093600 | 3102396500 | 85800 | 86000 | 86000 | 85800 | 182 |
| 594 | 20241202 | 093500 | 3086762900 | 85700 | 85700 | 86200 | 85700 | 563 |
| 595 | 20241202 | 093400 | 3038413200 | 85700 | 85500 | 86000 | 85500 | 343 |
| 596 | 20241202 | 093300 | 3009017300 | 85600 | 85900 | 85900 | 85500 | 1259 |
| 597 | 20241202 | 093200 | 2901185800 | 85900 | 85900 | 86100 | 85900 | 367 |
| 598 | 20241202 | 093100 | 2869619500 | 86000 | 85900 | 86100 | 85900 | 269 |
| 599 | 20241202 | 093000 | 2846472300 | 86100 | 85900 | 86300 | 85800 | 716 |
| 600 | 20241202 | 092900 | 2784920800 | 85900 | 85700 | 86000 | 85600 | 283 |
| 601 | 20241202 | 092800 | 2760653600 | 85700 | 86000 | 86000 | 85600 | 703 |
| 602 | 20241202 | 092700 | 2700288800 | 86000 | 86100 | 86300 | 86000 | 299 |
| 603 | 20241202 | 092600 | 2674555100 | 86100 | 86000 | 86300 | 85900 | 590 |
| 604 | 20241202 | 092500 | 2623803400 | 86000 | 86000 | 86500 | 86000 | 573 |
| 605 | 20241202 | 092400 | 2574401300 | 86100 | 86100 | 86500 | 86000 | 433 |
| 606 | 20241202 | 092300 | 2537063000 | 86100 | 86100 | 86300 | 86100 | 263 |
| 607 | 20241202 | 092200 | 2514407300 | 86300 | 86000 | 86300 | 86000 | 710 |
| 608 | 20241202 | 092100 | 2453249900 | 86000 | 86300 | 86600 | 86000 | 175 |
| 609 | 20241202 | 092000 | 2438159700 | 86200 | 86100 | 86600 | 85900 | 1506 |
| 610 | 20241202 | 091900 | 2308570500 | 86100 | 86600 | 86800 | 86100 | 1233 |
| 611 | 20241202 | 091800 | 2202147500 | 86400 | 86800 | 86900 | 86400 | 975 |
| 612 | 20241202 | 091700 | 2117591100 | 86700 | 86600 | 86900 | 86600 | 289 |
| 613 | 20241202 | 091600 | 2092528200 | 86900 | 86900 | 87100 | 86500 | 1053 |
| 614 | 20241202 | 091500 | 2001129200 | 86900 | 87000 | 87200 | 86600 | 2467 |
| 615 | 20241202 | 091400 | 1786840000 | 86900 | 86800 | 87300 | 86500 | 2763 |
| 616 | 20241202 | 091300 | 1546584400 | 86800 | 86500 | 86800 | 86500 | 939 |
| 617 | 20241202 | 091200 | 1465173800 | 86800 | 86500 | 86900 | 86300 | 1746 |
| 618 | 20241202 | 091100 | 1313927300 | 86500 | 85500 | 86600 | 85100 | 1711 |
| 619 | 20241202 | 091000 | 1166524400 | 85700 | 85200 | 85700 | 84900 | 640 |
| 620 | 20241202 | 090900 | 1112039500 | 85300 | 85100 | 85800 | 84900 | 1117 |
| 621 | 20241202 | 090800 | 1016851600 | 85200 | 85500 | 85500 | 85000 | 1260 |
| 622 | 20241202 | 090700 | 909557600 | 85800 | 85400 | 85800 | 85300 | 394 |
| 623 | 20241202 | 090600 | 875882000 | 85400 | 85500 | 85900 | 85200 | 414 |
| 624 | 20241202 | 090500 | 840539200 | 85300 | 85800 | 86200 | 85300 | 1637 |
| 625 | 20241202 | 090400 | 699967600 | 85900 | 85900 | 86100 | 85700 | 564 |
| 626 | 20241202 | 090300 | 651588500 | 86100 | 86000 | 86100 | 85100 | 1977 |
| 627 | 20241202 | 090200 | 482115500 | 86000 | 85600 | 86000 | 85400 | 1652 |
| 628 | 20241202 | 090100 | 340322500 | 85400 | 85700 | 86300 | 85400 | 1722 |
| 629 | 20241202 | 090000 | 192105200 | 85700 | 85600 | 86200 | 85400 | 2243 |