32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 185700 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 3182 |
| 3 | 20241209 | 185600 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 4 | 20241209 | 185500 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 5 | 20241209 | 185400 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 6 | 20241209 | 185300 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 7 | 20241209 | 185200 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 8 | 20241209 | 185100 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 9 | 20241209 | 185000 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 10 | 20241209 | 184900 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 11 | 20241209 | 184800 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 12 | 20241209 | 184700 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 13 | 20241209 | 184600 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 14 | 20241209 | 184500 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 15 | 20241209 | 184400 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 16 | 20241209 | 184300 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 17 | 20241209 | 184200 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 18 | 20241209 | 184100 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 19 | 20241209 | 184000 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 20 | 20241209 | 183900 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 21 | 20241209 | 183800 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 22 | 20241209 | 183700 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 23 | 20241209 | 183600 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 24 | 20241209 | 183500 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 25 | 20241209 | 183400 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 26 | 20241209 | 183300 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 27 | 20241209 | 183200 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 28 | 20241209 | 183100 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 29 | 20241209 | 183000 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 30 | 20241209 | 182900 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 31 | 20241209 | 182800 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 32 | 20241209 | 182700 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 3182 |
| 33 | 20241209 | 182600 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 34 | 20241209 | 182500 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 35 | 20241209 | 182400 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 36 | 20241209 | 182300 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 37 | 20241209 | 182200 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 38 | 20241209 | 182100 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 39 | 20241209 | 182000 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 40 | 20241209 | 181900 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 41 | 20241209 | 181800 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 42 | 20241209 | 181700 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 43 | 20241209 | 181600 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 44 | 20241209 | 181500 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 45 | 20241209 | 181400 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 46 | 20241209 | 181300 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 47 | 20241209 | 181200 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 48 | 20241209 | 181100 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 49 | 20241209 | 181000 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 50 | 20241209 | 180900 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 51 | 20241209 | 180800 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 52 | 20241209 | 180700 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 53 | 20241209 | 180600 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 54 | 20241209 | 180500 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 55 | 20241209 | 180400 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 56 | 20241209 | 180300 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 57 | 20241209 | 180200 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 58 | 20241209 | 180100 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 59 | 20241209 | 180000 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 60 | 20241209 | 175900 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 61 | 20241209 | 175800 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 62 | 20241209 | 175700 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 3182 |
| 63 | 20241209 | 175600 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 64 | 20241209 | 175500 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 65 | 20241209 | 175400 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 66 | 20241209 | 175300 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 67 | 20241209 | 175200 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 68 | 20241209 | 175100 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 69 | 20241209 | 175000 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 70 | 20241209 | 174900 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 71 | 20241209 | 174800 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 72 | 20241209 | 174700 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 73 | 20241209 | 174600 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 74 | 20241209 | 174500 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 75 | 20241209 | 174400 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 76 | 20241209 | 174300 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 77 | 20241209 | 174200 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 78 | 20241209 | 174100 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 79 | 20241209 | 174000 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 80 | 20241209 | 173900 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 81 | 20241209 | 173800 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 82 | 20241209 | 173700 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 83 | 20241209 | 173600 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 84 | 20241209 | 173500 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 85 | 20241209 | 173400 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 86 | 20241209 | 173300 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 87 | 20241209 | 173200 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 88 | 20241209 | 173100 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 89 | 20241209 | 173000 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 90 | 20241209 | 172900 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 91 | 20241209 | 172800 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 92 | 20241209 | 172700 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 3182 |
| 93 | 20241209 | 172600 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 94 | 20241209 | 172500 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 95 | 20241209 | 172400 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 96 | 20241209 | 172300 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 97 | 20241209 | 172200 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 98 | 20241209 | 172100 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 99 | 20241209 | 172000 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 100 | 20241209 | 171900 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 101 | 20241209 | 171800 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 102 | 20241209 | 171700 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 103 | 20241209 | 171600 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 104 | 20241209 | 171500 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 105 | 20241209 | 171400 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 106 | 20241209 | 171300 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 107 | 20241209 | 171200 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 108 | 20241209 | 171100 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 109 | 20241209 | 171000 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 110 | 20241209 | 170900 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 111 | 20241209 | 170800 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 112 | 20241209 | 170700 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 113 | 20241209 | 170600 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 114 | 20241209 | 170500 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 115 | 20241209 | 170400 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 116 | 20241209 | 170300 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 117 | 20241209 | 170200 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 118 | 20241209 | 170100 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 119 | 20241209 | 170000 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 120 | 20241209 | 165900 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 121 | 20241209 | 165800 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 122 | 20241209 | 165700 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 3182 |
| 123 | 20241209 | 165600 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 124 | 20241209 | 165500 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 125 | 20241209 | 165400 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 126 | 20241209 | 165300 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 127 | 20241209 | 165200 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 128 | 20241209 | 165100 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 129 | 20241209 | 165000 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 130 | 20241209 | 164900 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 131 | 20241209 | 164800 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 132 | 20241209 | 164700 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 133 | 20241209 | 164600 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 134 | 20241209 | 164500 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 135 | 20241209 | 164400 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 136 | 20241209 | 164300 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 137 | 20241209 | 164200 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 138 | 20241209 | 164100 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 139 | 20241209 | 164000 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 140 | 20241209 | 163900 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 141 | 20241209 | 163800 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 142 | 20241209 | 163700 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 143 | 20241209 | 163600 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 144 | 20241209 | 163500 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 145 | 20241209 | 163400 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 146 | 20241209 | 163300 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 147 | 20241209 | 163200 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 148 | 20241209 | 163100 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 149 | 20241209 | 163000 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 150 | 20241209 | 162900 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 151 | 20241209 | 162800 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 152 | 20241209 | 162700 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 3182 |
| 153 | 20241209 | 162600 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 154 | 20241209 | 162500 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 155 | 20241209 | 162400 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 156 | 20241209 | 162300 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 157 | 20241209 | 162200 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 158 | 20241209 | 162100 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 159 | 20241209 | 162000 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 160 | 20241209 | 161900 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 161 | 20241209 | 161800 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 162 | 20241209 | 161700 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 163 | 20241209 | 161600 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 164 | 20241209 | 161500 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 165 | 20241209 | 161400 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 166 | 20241209 | 161300 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 167 | 20241209 | 161200 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 168 | 20241209 | 161100 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 169 | 20241209 | 161000 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 170 | 20241209 | 160900 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 171 | 20241209 | 160800 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 172 | 20241209 | 160700 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 173 | 20241209 | 160600 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 174 | 20241209 | 160500 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 175 | 20241209 | 160400 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 176 | 20241209 | 160300 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 177 | 20241209 | 160200 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 178 | 20241209 | 160100 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 179 | 20241209 | 160000 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 180 | 20241209 | 155900 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 181 | 20241209 | 155800 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 182 | 20241209 | 155700 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 3182 |
| 183 | 20241209 | 155600 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 184 | 20241209 | 155500 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 185 | 20241209 | 155400 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 186 | 20241209 | 155300 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 187 | 20241209 | 155200 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 188 | 20241209 | 155100 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 189 | 20241209 | 155000 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 190 | 20241209 | 154900 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 191 | 20241209 | 154800 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 192 | 20241209 | 154700 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 193 | 20241209 | 154600 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 194 | 20241209 | 154500 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 195 | 20241209 | 154400 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 196 | 20241209 | 154300 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 197 | 20241209 | 154200 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 198 | 20241209 | 154100 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 199 | 20241209 | 154000 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 200 | 20241209 | 153900 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 201 | 20241209 | 153800 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 202 | 20241209 | 153700 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 203 | 20241209 | 153600 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 204 | 20241209 | 153500 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 205 | 20241209 | 153400 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 206 | 20241209 | 153300 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 207 | 20241209 | 153200 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 208 | 20241209 | 153100 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 0 |
| 209 | 20241209 | 153000 | 11728458900 | 71400 | 71400 | 71400 | 71400 | 3182 |
| 210 | 20241209 | 152900 | 11501264100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 211 | 20241209 | 152800 | 11501264100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 212 | 20241209 | 152700 | 11501264100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 213 | 20241209 | 152600 | 11501264100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 214 | 20241209 | 152500 | 11501264100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 215 | 20241209 | 152400 | 11501264100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 216 | 20241209 | 152300 | 11501264100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 217 | 20241209 | 152200 | 11501264100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 218 | 20241209 | 152100 | 11501264100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 219 | 20241209 | 152000 | 11501264100 | 71400 | 71400 | 71400 | 71400 | 0 |
| 220 | 20241209 | 151900 | 11501264100 | 71400 | 71400 | 71500 | 71100 | 701 |
| 221 | 20241209 | 151800 | 11451217600 | 71500 | 71200 | 71500 | 71100 | 737 |
| 222 | 20241209 | 151700 | 11398631800 | 71500 | 71500 | 71600 | 71100 | 292 |
| 223 | 20241209 | 151600 | 11377758900 | 71500 | 70700 | 71500 | 70700 | 1527 |
| 224 | 20241209 | 151500 | 11269138400 | 70700 | 70500 | 70700 | 70400 | 157 |
| 225 | 20241209 | 151400 | 11258059300 | 70500 | 70500 | 70700 | 70500 | 227 |
| 226 | 20241209 | 151300 | 11242043700 | 70600 | 70700 | 71000 | 70600 | 391 |
| 227 | 20241209 | 151200 | 11214389700 | 71000 | 70600 | 71000 | 70500 | 611 |
| 228 | 20241209 | 151100 | 11171103800 | 71200 | 70700 | 71200 | 70400 | 90 |
| 229 | 20241209 | 151000 | 11164727700 | 70800 | 70600 | 70800 | 70200 | 390 |
| 230 | 20241209 | 150900 | 11137250500 | 70500 | 70900 | 71500 | 70500 | 823 |
| 231 | 20241209 | 150800 | 11079030900 | 70800 | 71300 | 71300 | 70800 | 189 |
| 232 | 20241209 | 150700 | 11065608700 | 71300 | 71400 | 71900 | 71100 | 335 |
| 233 | 20241209 | 150600 | 11041607900 | 71400 | 71300 | 71800 | 71100 | 588 |
| 234 | 20241209 | 150500 | 10999584600 | 71300 | 71500 | 71700 | 71300 | 484 |
| 235 | 20241209 | 150400 | 10964948800 | 71500 | 71100 | 71500 | 71100 | 105 |
| 236 | 20241209 | 150300 | 10957460600 | 71100 | 71300 | 71800 | 71000 | 546 |
| 237 | 20241209 | 150200 | 10918572000 | 71800 | 71700 | 72000 | 71200 | 462 |
| 238 | 20241209 | 150100 | 10885522500 | 71700 | 71500 | 72300 | 71200 | 1452 |
| 239 | 20241209 | 150000 | 10781162000 | 71600 | 70700 | 71600 | 70500 | 1903 |
| 240 | 20241209 | 145900 | 10645484400 | 70700 | 70200 | 70700 | 70200 | 478 |
| 241 | 20241209 | 145800 | 10611833600 | 70100 | 70200 | 70200 | 69600 | 77 |
| 242 | 20241209 | 145700 | 10606449400 | 70200 | 70200 | 70200 | 70100 | 232 |
| 243 | 20241209 | 145600 | 10590168100 | 70200 | 70200 | 70200 | 70200 | 63 |
| 244 | 20241209 | 145500 | 10585745500 | 70200 | 69800 | 70200 | 69800 | 182 |
| 245 | 20241209 | 145400 | 10572979400 | 69400 | 69900 | 70100 | 69400 | 302 |
| 246 | 20241209 | 145300 | 10551877500 | 69800 | 69600 | 69800 | 69600 | 104 |
| 247 | 20241209 | 145200 | 10544637300 | 69700 | 69400 | 70000 | 69200 | 134 |
| 248 | 20241209 | 145100 | 10535305900 | 69400 | 69400 | 69400 | 69100 | 46 |
| 249 | 20241209 | 145000 | 10532124700 | 69400 | 69200 | 69600 | 69100 | 78 |
| 250 | 20241209 | 144900 | 10526718700 | 69100 | 69100 | 69100 | 69100 | 44 |
| 251 | 20241209 | 144800 | 10523678300 | 69200 | 69200 | 69200 | 69100 | 74 |
| 252 | 20241209 | 144700 | 10518561500 | 69200 | 69500 | 69500 | 68900 | 259 |
| 253 | 20241209 | 144600 | 10500658000 | 69400 | 69400 | 69400 | 69400 | 34 |
| 254 | 20241209 | 144500 | 10498298400 | 69400 | 69300 | 69400 | 69100 | 419 |
| 255 | 20241209 | 144400 | 10469340800 | 69400 | 69300 | 69400 | 69300 | 51 |
| 256 | 20241209 | 144300 | 10465806400 | 69300 | 69000 | 69300 | 69000 | 60 |
| 257 | 20241209 | 144200 | 10461653800 | 69000 | 69300 | 69300 | 69000 | 27 |
| 258 | 20241209 | 144100 | 10459787900 | 69600 | 69400 | 69800 | 68700 | 799 |
| 259 | 20241209 | 144000 | 10404674900 | 69400 | 69900 | 69900 | 69400 | 548 |
| 260 | 20241209 | 143900 | 10366544800 | 70000 | 70100 | 70100 | 70000 | 50 |
| 261 | 20241209 | 143800 | 10363041900 | 70100 | 69900 | 70100 | 69800 | 130 |
| 262 | 20241209 | 143700 | 10353954000 | 69900 | 70100 | 70100 | 69900 | 197 |
| 263 | 20241209 | 143600 | 10340146800 | 70100 | 70000 | 70100 | 70000 | 23 |
| 264 | 20241209 | 143500 | 10338536500 | 70200 | 70200 | 70200 | 70200 | 20 |
| 265 | 20241209 | 143400 | 10337132500 | 70200 | 69800 | 70200 | 69800 | 559 |
| 266 | 20241209 | 143300 | 10297920500 | 70100 | 69600 | 70100 | 69600 | 188 |
| 267 | 20241209 | 143200 | 10284798500 | 69500 | 70000 | 70000 | 69500 | 24 |
| 268 | 20241209 | 143100 | 10283130000 | 69500 | 69700 | 70200 | 69500 | 68 |
| 269 | 20241209 | 143000 | 10278389000 | 69700 | 69600 | 69700 | 69300 | 629 |
| 270 | 20241209 | 142900 | 10234732000 | 69700 | 69700 | 70000 | 69700 | 110 |
| 271 | 20241209 | 142800 | 10227063500 | 70000 | 70300 | 70400 | 70000 | 429 |
| 272 | 20241209 | 142700 | 10197025600 | 70400 | 69700 | 70400 | 69700 | 135 |
| 273 | 20241209 | 142600 | 10187553700 | 69700 | 69800 | 69800 | 69700 | 19 |
| 274 | 20241209 | 142500 | 10186228800 | 69800 | 70000 | 70500 | 69400 | 1917 |
| 275 | 20241209 | 142400 | 10052837500 | 70000 | 70000 | 70700 | 70000 | 905 |
| 276 | 20241209 | 142300 | 9989069900 | 70000 | 69500 | 70000 | 69500 | 114 |
| 277 | 20241209 | 142200 | 9981120400 | 69300 | 69200 | 69300 | 69200 | 78 |
| 278 | 20241209 | 142100 | 9975720000 | 68900 | 69100 | 69100 | 68800 | 143 |
| 279 | 20241209 | 142000 | 9965868700 | 69100 | 68700 | 69100 | 68700 | 10 |
| 280 | 20241209 | 141900 | 9965179700 | 69100 | 69100 | 69100 | 69100 | 21 |
| 281 | 20241209 | 141800 | 9963728600 | 68600 | 68700 | 69000 | 68600 | 256 |
| 282 | 20241209 | 141700 | 9946121500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 283 | 20241209 | 141600 | 9946121500 | 68500 | 69200 | 69200 | 68500 | 290 |
| 284 | 20241209 | 141500 | 9926178200 | 69100 | 68600 | 69100 | 68600 | 56 |
| 285 | 20241209 | 141400 | 9922322600 | 69100 | 68700 | 69100 | 68400 | 40 |
| 286 | 20241209 | 141300 | 9919575700 | 69100 | 68800 | 69100 | 68800 | 176 |
| 287 | 20241209 | 141200 | 9907439500 | 68500 | 68500 | 68500 | 68500 | 27 |
| 288 | 20241209 | 141100 | 9905590000 | 68500 | 68400 | 68800 | 68200 | 46 |
| 289 | 20241209 | 141000 | 9902432500 | 68900 | 68400 | 68900 | 68200 | 167 |
| 290 | 20241209 | 140900 | 9891016400 | 69100 | 68500 | 69100 | 68300 | 129 |
| 291 | 20241209 | 140800 | 9882191100 | 68600 | 68600 | 68600 | 68600 | 3 |
| 292 | 20241209 | 140700 | 9881985300 | 68600 | 68900 | 69300 | 68600 | 28 |
| 293 | 20241209 | 140600 | 9880058000 | 68900 | 69000 | 69300 | 68600 | 23 |
| 294 | 20241209 | 140500 | 9878473900 | 68900 | 68900 | 68900 | 68900 | 12 |
| 295 | 20241209 | 140400 | 9877647100 | 68900 | 68900 | 68900 | 68900 | 122 |
| 296 | 20241209 | 140300 | 9869241300 | 69000 | 68900 | 69000 | 68400 | 176 |
| 297 | 20241209 | 140200 | 9857170600 | 68400 | 68400 | 69200 | 68400 | 189 |
| 298 | 20241209 | 140100 | 9844155800 | 68400 | 69000 | 69000 | 68400 | 141 |
| 299 | 20241209 | 140000 | 9834488600 | 68900 | 68600 | 68900 | 68600 | 178 |
| 300 | 20241209 | 135900 | 9822233900 | 68600 | 69100 | 69100 | 68600 | 442 |
| 301 | 20241209 | 135800 | 9791769200 | 69200 | 69200 | 69200 | 69200 | 29 |
| 302 | 20241209 | 135700 | 9789762400 | 69100 | 69100 | 69100 | 69100 | 1 |
| 303 | 20241209 | 135600 | 9789693300 | 69100 | 69100 | 69100 | 69100 | 10 |
| 304 | 20241209 | 135500 | 9789002300 | 69100 | 69100 | 69100 | 69100 | 2 |
| 305 | 20241209 | 135400 | 9788864100 | 69400 | 69100 | 69400 | 69000 | 730 |
| 306 | 20241209 | 135300 | 9738376200 | 69200 | 69400 | 69400 | 69200 | 114 |
| 307 | 20241209 | 135200 | 9730477400 | 69200 | 69400 | 69400 | 69200 | 16 |
| 308 | 20241209 | 135100 | 9729368500 | 69500 | 69400 | 69800 | 69400 | 99 |
| 309 | 20241209 | 135000 | 9722484200 | 69300 | 69500 | 69500 | 69200 | 37 |
| 310 | 20241209 | 134900 | 9719914200 | 69200 | 69200 | 69200 | 69200 | 104 |
| 311 | 20241209 | 134800 | 9712717400 | 69200 | 69800 | 69800 | 69200 | 60 |
| 312 | 20241209 | 134700 | 9708543100 | 69800 | 69400 | 69800 | 69100 | 874 |
| 313 | 20241209 | 134600 | 9647980700 | 69400 | 69700 | 69800 | 69400 | 154 |
| 314 | 20241209 | 134500 | 9637269600 | 69700 | 69700 | 69900 | 69700 | 97 |
| 315 | 20241209 | 134400 | 9630508300 | 69600 | 69700 | 69700 | 69600 | 49 |
| 316 | 20241209 | 134300 | 9627095900 | 69700 | 69700 | 69700 | 69700 | 107 |
| 317 | 20241209 | 134200 | 9619638000 | 69700 | 70000 | 70000 | 69700 | 115 |
| 318 | 20241209 | 134100 | 9611620800 | 70000 | 70300 | 70500 | 69500 | 92 |
| 319 | 20241209 | 134000 | 9605190400 | 69500 | 70400 | 70400 | 69500 | 116 |
| 320 | 20241209 | 133900 | 9597100800 | 70400 | 70400 | 70400 | 70400 | 168 |
| 321 | 20241209 | 133800 | 9585273600 | 70400 | 70500 | 70500 | 70400 | 43 |
| 322 | 20241209 | 133700 | 9582245100 | 70600 | 70100 | 70600 | 70100 | 229 |
| 323 | 20241209 | 133600 | 9566128600 | 70000 | 69900 | 70000 | 69900 | 71 |
| 324 | 20241209 | 133500 | 9561158700 | 70000 | 69200 | 70000 | 69100 | 160 |
| 325 | 20241209 | 133400 | 9550055800 | 69200 | 69800 | 69800 | 69200 | 99 |
| 326 | 20241209 | 133300 | 9543159900 | 69800 | 69100 | 69800 | 69100 | 136 |
| 327 | 20241209 | 133200 | 9533699400 | 69100 | 69600 | 69600 | 69100 | 35 |
| 328 | 20241209 | 133100 | 9531267800 | 69600 | 69100 | 69600 | 69100 | 69 |
| 329 | 20241209 | 133000 | 9526491700 | 69500 | 69200 | 69500 | 69100 | 63 |
| 330 | 20241209 | 132900 | 9522136900 | 69100 | 69000 | 69100 | 69000 | 7 |
| 331 | 20241209 | 132800 | 9521653700 | 69000 | 69700 | 69700 | 68900 | 38 |
| 332 | 20241209 | 132700 | 9519034500 | 68900 | 68700 | 69200 | 68700 | 216 |
| 333 | 20241209 | 132600 | 9504153300 | 68700 | 68800 | 69200 | 68700 | 411 |
| 334 | 20241209 | 132500 | 9475823600 | 68800 | 69400 | 69400 | 68700 | 734 |
| 335 | 20241209 | 132400 | 9425224800 | 69400 | 69500 | 70400 | 69400 | 392 |
| 336 | 20241209 | 132300 | 9397972700 | 69500 | 70600 | 70600 | 69400 | 1925 |
| 337 | 20241209 | 132200 | 9263412700 | 70800 | 70800 | 70900 | 70700 | 293 |
| 338 | 20241209 | 132100 | 9242671000 | 70800 | 70900 | 70900 | 70800 | 138 |
| 339 | 20241209 | 132000 | 9232887600 | 70900 | 71200 | 71200 | 70900 | 271 |
| 340 | 20241209 | 131900 | 9213672200 | 71200 | 71100 | 71200 | 71100 | 24 |
| 341 | 20241209 | 131800 | 9211964500 | 71100 | 71000 | 71100 | 70800 | 77 |
| 342 | 20241209 | 131700 | 9206504700 | 71000 | 71100 | 71100 | 70900 | 51 |
| 343 | 20241209 | 131600 | 9202887200 | 71300 | 71300 | 71400 | 71300 | 26 |
| 344 | 20241209 | 131500 | 9201033300 | 71400 | 71200 | 71400 | 71200 | 242 |
| 345 | 20241209 | 131400 | 9183778100 | 71100 | 70800 | 71100 | 70800 | 190 |
| 346 | 20241209 | 131300 | 9170294400 | 70800 | 71200 | 71300 | 70800 | 58 |
| 347 | 20241209 | 131200 | 9166166400 | 71300 | 71200 | 71400 | 70600 | 728 |
| 348 | 20241209 | 131100 | 9114571300 | 71200 | 71200 | 71400 | 71100 | 79 |
| 349 | 20241209 | 131000 | 9108944900 | 71200 | 71200 | 71200 | 71200 | 11 |
| 350 | 20241209 | 130900 | 9108161700 | 71300 | 71300 | 71300 | 71300 | 18 |
| 351 | 20241209 | 130800 | 9106878300 | 71300 | 71300 | 71300 | 71300 | 115 |
| 352 | 20241209 | 130700 | 9098678800 | 71300 | 71000 | 71300 | 71000 | 199 |
| 353 | 20241209 | 130600 | 9084546900 | 70700 | 70700 | 71000 | 70600 | 470 |
| 354 | 20241209 | 130500 | 9051316800 | 70700 | 70900 | 70900 | 70600 | 269 |
| 355 | 20241209 | 130400 | 9032297700 | 70900 | 70900 | 71000 | 70800 | 165 |
| 356 | 20241209 | 130300 | 9020607200 | 71000 | 71200 | 71200 | 71000 | 191 |
| 357 | 20241209 | 130200 | 9007044600 | 71200 | 71200 | 71300 | 70800 | 405 |
| 358 | 20241209 | 130100 | 8978304200 | 71100 | 71100 | 71300 | 71100 | 192 |
| 359 | 20241209 | 130000 | 8964645900 | 71200 | 71200 | 71300 | 71100 | 222 |
| 360 | 20241209 | 125900 | 8948836400 | 71200 | 71500 | 71500 | 71200 | 138 |
| 361 | 20241209 | 125800 | 8939004900 | 71700 | 71500 | 71800 | 71500 | 137 |
| 362 | 20241209 | 125700 | 8929182800 | 71500 | 71700 | 71700 | 71400 | 134 |
| 363 | 20241209 | 125600 | 8919601400 | 71600 | 71500 | 71600 | 71500 | 123 |
| 364 | 20241209 | 125500 | 8910806600 | 71500 | 71700 | 71700 | 71500 | 13 |
| 365 | 20241209 | 125400 | 8909876800 | 71700 | 71800 | 72000 | 71600 | 101 |
| 366 | 20241209 | 125300 | 8902634500 | 71700 | 71800 | 72000 | 71700 | 79 |
| 367 | 20241209 | 125200 | 8896961700 | 71800 | 72000 | 72100 | 71800 | 141 |
| 368 | 20241209 | 125100 | 8886834000 | 72100 | 72500 | 72500 | 71900 | 187 |
| 369 | 20241209 | 125000 | 8873336200 | 72500 | 72700 | 72700 | 71900 | 339 |
| 370 | 20241209 | 124900 | 8848875700 | 72700 | 71800 | 72700 | 71700 | 447 |
| 371 | 20241209 | 124800 | 8816530900 | 71800 | 72000 | 72000 | 71700 | 76 |
| 372 | 20241209 | 124700 | 8811064700 | 72100 | 72500 | 72600 | 72100 | 163 |
| 373 | 20241209 | 124600 | 8799284100 | 72500 | 72400 | 72700 | 72200 | 140 |
| 374 | 20241209 | 124500 | 8789125300 | 72700 | 72700 | 72800 | 72300 | 449 |
| 375 | 20241209 | 124400 | 8756470100 | 72800 | 72100 | 73000 | 72000 | 838 |
| 376 | 20241209 | 124300 | 8695642400 | 72000 | 71600 | 72100 | 71600 | 215 |
| 377 | 20241209 | 124200 | 8680186600 | 71700 | 71200 | 71700 | 71100 | 479 |
| 378 | 20241209 | 124100 | 8646011000 | 71100 | 71400 | 71400 | 70900 | 55 |
| 379 | 20241209 | 124000 | 8642101100 | 71400 | 70900 | 71400 | 70700 | 399 |
| 380 | 20241209 | 123900 | 8613750100 | 70900 | 70900 | 71200 | 70900 | 131 |
| 381 | 20241209 | 123800 | 8604461100 | 70900 | 70900 | 71300 | 70900 | 118 |
| 382 | 20241209 | 123700 | 8596068700 | 71200 | 71300 | 71300 | 70700 | 214 |
| 383 | 20241209 | 123600 | 8580896000 | 71300 | 71600 | 71600 | 71200 | 167 |
| 384 | 20241209 | 123500 | 8568973700 | 71600 | 71300 | 71700 | 71000 | 161 |
| 385 | 20241209 | 123400 | 8557466000 | 71300 | 71300 | 71300 | 70700 | 218 |
| 386 | 20241209 | 123300 | 8542008200 | 71100 | 70900 | 71300 | 70700 | 255 |
| 387 | 20241209 | 123200 | 8523934400 | 70900 | 71500 | 71600 | 70600 | 591 |
| 388 | 20241209 | 123100 | 8481895100 | 71600 | 72000 | 72000 | 71600 | 507 |
| 389 | 20241209 | 123000 | 8445491100 | 72000 | 71800 | 72300 | 71800 | 108 |
| 390 | 20241209 | 122900 | 8437701100 | 72300 | 71800 | 72300 | 71700 | 1492 |
| 391 | 20241209 | 122800 | 8330638300 | 72000 | 72400 | 72400 | 71700 | 730 |
| 392 | 20241209 | 122700 | 8278113500 | 72400 | 72500 | 72600 | 72400 | 258 |
| 393 | 20241209 | 122600 | 8259409600 | 72600 | 72400 | 72600 | 72200 | 336 |
| 394 | 20241209 | 122500 | 8235074000 | 72400 | 72700 | 72800 | 72400 | 115 |
| 395 | 20241209 | 122400 | 8226731000 | 72800 | 73000 | 73000 | 72600 | 199 |
| 396 | 20241209 | 122300 | 8212232500 | 73000 | 72400 | 73200 | 72400 | 635 |
| 397 | 20241209 | 122200 | 8165909900 | 72400 | 72500 | 72600 | 72300 | 261 |
| 398 | 20241209 | 122100 | 8147001000 | 72500 | 73300 | 73300 | 72400 | 1184 |
| 399 | 20241209 | 122000 | 8060840000 | 73300 | 72000 | 73300 | 71400 | 4515 |
| 400 | 20241209 | 121900 | 7732821000 | 71700 | 71800 | 73200 | 71500 | 2266 |
| 401 | 20241209 | 121800 | 7568781800 | 71800 | 71900 | 72000 | 71400 | 578 |
| 402 | 20241209 | 121700 | 7527402900 | 71900 | 71500 | 71900 | 71500 | 190 |
| 403 | 20241209 | 121600 | 7513780400 | 71900 | 72100 | 72400 | 70900 | 2060 |
| 404 | 20241209 | 121500 | 7366193200 | 72000 | 72900 | 72900 | 72000 | 793 |
| 405 | 20241209 | 121400 | 7308942700 | 72900 | 72500 | 73100 | 72500 | 1168 |
| 406 | 20241209 | 121300 | 7223964000 | 72500 | 72500 | 72600 | 72300 | 348 |
| 407 | 20241209 | 121200 | 7198760700 | 72400 | 72100 | 72500 | 72100 | 275 |
| 408 | 20241209 | 121100 | 7178875600 | 72000 | 72500 | 72800 | 71900 | 1113 |
| 409 | 20241209 | 121000 | 7098376700 | 72300 | 72600 | 72700 | 72300 | 1412 |
| 410 | 20241209 | 120900 | 6996031700 | 72700 | 73200 | 73700 | 72600 | 2775 |
| 411 | 20241209 | 120800 | 6792604400 | 73400 | 72900 | 73400 | 72400 | 1756 |
| 412 | 20241209 | 120700 | 6664519000 | 72900 | 72900 | 73000 | 72700 | 710 |
| 413 | 20241209 | 120600 | 6612812500 | 72900 | 72200 | 73500 | 72100 | 3936 |
| 414 | 20241209 | 120500 | 6325733800 | 72200 | 71800 | 72600 | 71400 | 4480 |
| 415 | 20241209 | 120400 | 6002896400 | 71800 | 70700 | 71800 | 70700 | 2765 |
| 416 | 20241209 | 120300 | 5805850200 | 70700 | 70800 | 70800 | 70700 | 218 |
| 417 | 20241209 | 120200 | 5790430400 | 70800 | 70800 | 70800 | 70800 | 222 |
| 418 | 20241209 | 120100 | 5774712800 | 70800 | 71000 | 71000 | 70800 | 409 |
| 419 | 20241209 | 120000 | 5745755400 | 70800 | 70900 | 70900 | 70800 | 566 |
| 420 | 20241209 | 115900 | 5705632500 | 70900 | 70900 | 70900 | 70800 | 259 |
| 421 | 20241209 | 115800 | 5687275700 | 71000 | 71000 | 71100 | 71000 | 391 |
| 422 | 20241209 | 115700 | 5659501700 | 71000 | 71100 | 71100 | 71000 | 648 |
| 423 | 20241209 | 115600 | 5613447500 | 71100 | 71000 | 71100 | 70800 | 499 |
| 424 | 20241209 | 115500 | 5578008800 | 71000 | 70800 | 71000 | 70600 | 974 |
| 425 | 20241209 | 115400 | 5508946700 | 70600 | 70500 | 70900 | 70400 | 1423 |
| 426 | 20241209 | 115300 | 5408260800 | 70500 | 70200 | 70600 | 70200 | 608 |
| 427 | 20241209 | 115200 | 5365439200 | 70200 | 70400 | 70400 | 70200 | 11 |
| 428 | 20241209 | 115100 | 5364665600 | 70200 | 69900 | 70200 | 69900 | 244 |
| 429 | 20241209 | 115000 | 5347552800 | 70100 | 69600 | 70200 | 69600 | 311 |
| 430 | 20241209 | 114900 | 5325766500 | 69600 | 69700 | 70200 | 69500 | 267 |
| 431 | 20241209 | 114800 | 5307172300 | 69600 | 69600 | 69600 | 69500 | 281 |
| 432 | 20241209 | 114700 | 5287624300 | 69600 | 69900 | 69900 | 69600 | 619 |
| 433 | 20241209 | 114600 | 5244456900 | 70000 | 70100 | 70200 | 70000 | 524 |
| 434 | 20241209 | 114500 | 5207745000 | 70100 | 70400 | 70400 | 70100 | 89 |
| 435 | 20241209 | 114400 | 5201500600 | 70400 | 70600 | 70600 | 69900 | 355 |
| 436 | 20241209 | 114300 | 5176525000 | 70400 | 70100 | 70600 | 70100 | 1387 |
| 437 | 20241209 | 114200 | 5078753800 | 70100 | 69900 | 70100 | 69900 | 227 |
| 438 | 20241209 | 114100 | 5062879300 | 69500 | 70100 | 70300 | 69200 | 1351 |
| 439 | 20241209 | 114000 | 4968665700 | 70100 | 70400 | 70500 | 70100 | 338 |
| 440 | 20241209 | 113900 | 4944900800 | 70300 | 70600 | 70600 | 70200 | 419 |
| 441 | 20241209 | 113800 | 4915433200 | 70600 | 70600 | 70800 | 70500 | 531 |
| 442 | 20241209 | 113700 | 4877900900 | 70600 | 70800 | 70900 | 70600 | 505 |
| 443 | 20241209 | 113600 | 4842202800 | 70700 | 70800 | 70900 | 70600 | 682 |
| 444 | 20241209 | 113500 | 4793910600 | 70800 | 70600 | 70900 | 70500 | 516 |
| 445 | 20241209 | 113400 | 4757423400 | 70600 | 69400 | 71500 | 69400 | 4383 |
| 446 | 20241209 | 113300 | 4448965800 | 69400 | 68900 | 69500 | 68900 | 778 |
| 447 | 20241209 | 113200 | 4395004100 | 68600 | 68900 | 68900 | 68600 | 117 |
| 448 | 20241209 | 113100 | 4386952100 | 68900 | 68900 | 68900 | 68900 | 74 |
| 449 | 20241209 | 113000 | 4381853500 | 68900 | 68800 | 69200 | 68800 | 138 |
| 450 | 20241209 | 112900 | 4372339800 | 68900 | 68600 | 68900 | 68600 | 155 |
| 451 | 20241209 | 112800 | 4361688300 | 68700 | 68900 | 68900 | 68600 | 101 |
| 452 | 20241209 | 112700 | 4354754300 | 68900 | 68800 | 69000 | 68700 | 341 |
| 453 | 20241209 | 112600 | 4331302900 | 68900 | 68800 | 69100 | 68800 | 56 |
| 454 | 20241209 | 112500 | 4327445100 | 68800 | 68700 | 69100 | 68700 | 192 |
| 455 | 20241209 | 112400 | 4314245700 | 69100 | 68900 | 69400 | 68600 | 203 |
| 456 | 20241209 | 112300 | 4300276500 | 68800 | 69500 | 69600 | 68800 | 526 |
| 457 | 20241209 | 112200 | 4263751900 | 69600 | 69600 | 69700 | 69600 | 246 |
| 458 | 20241209 | 112100 | 4246630100 | 69700 | 69500 | 69800 | 69500 | 681 |
| 459 | 20241209 | 112000 | 4199160500 | 69500 | 69300 | 69500 | 69100 | 528 |
| 460 | 20241209 | 111900 | 4162554700 | 69200 | 69100 | 69200 | 69100 | 173 |
| 461 | 20241209 | 111800 | 4150589100 | 68900 | 68600 | 69200 | 68400 | 495 |
| 462 | 20241209 | 111700 | 4116489600 | 68600 | 68700 | 68800 | 68600 | 142 |
| 463 | 20241209 | 111600 | 4106731100 | 68800 | 68700 | 68800 | 68600 | 256 |
| 464 | 20241209 | 111500 | 4089167000 | 68700 | 69000 | 69100 | 68400 | 1146 |
| 465 | 20241209 | 111400 | 4010514300 | 69100 | 68800 | 69100 | 68600 | 285 |
| 466 | 20241209 | 111300 | 3990871300 | 68500 | 68400 | 68600 | 68000 | 798 |
| 467 | 20241209 | 111200 | 3936462800 | 68400 | 68900 | 69200 | 68400 | 714 |
| 468 | 20241209 | 111100 | 3887240900 | 68900 | 69400 | 69500 | 68900 | 330 |
| 469 | 20241209 | 111000 | 3864413200 | 69400 | 69200 | 69500 | 68900 | 931 |
| 470 | 20241209 | 110900 | 3799959500 | 69200 | 69800 | 69900 | 68900 | 1937 |
| 471 | 20241209 | 110800 | 3665698200 | 69700 | 69000 | 70000 | 69000 | 3747 |
| 472 | 20241209 | 110700 | 3405176500 | 69200 | 68600 | 69300 | 68500 | 1799 |
| 473 | 20241209 | 110600 | 3281193900 | 68600 | 67900 | 68700 | 67600 | 2191 |
| 474 | 20241209 | 110500 | 3131718300 | 67900 | 66800 | 67900 | 66700 | 1629 |
| 475 | 20241209 | 110400 | 3021921200 | 66800 | 67900 | 68500 | 66700 | 3485 |
| 476 | 20241209 | 110300 | 2786733000 | 68200 | 69200 | 69300 | 67300 | 6133 |
| 477 | 20241209 | 110200 | 2365673300 | 68700 | 68700 | 68700 | 68700 | 0 |
| 478 | 20241209 | 110100 | 2365673300 | 68700 | 67100 | 68700 | 67000 | 1125 |
| 479 | 20241209 | 110000 | 2289283900 | 67100 | 66200 | 67100 | 66100 | 905 |
| 480 | 20241209 | 105900 | 2228999700 | 66200 | 66100 | 66300 | 65700 | 222 |
| 481 | 20241209 | 105800 | 2214378400 | 65700 | 66200 | 66200 | 65700 | 376 |
| 482 | 20241209 | 105700 | 2189606500 | 66200 | 66100 | 66200 | 65800 | 375 |
| 483 | 20241209 | 105600 | 2164865500 | 66100 | 65600 | 66200 | 65600 | 250 |
| 484 | 20241209 | 105500 | 2148402300 | 65500 | 65200 | 65600 | 65200 | 126 |
| 485 | 20241209 | 105400 | 2140146400 | 65500 | 65000 | 65500 | 65000 | 162 |
| 486 | 20241209 | 105300 | 2129587900 | 64900 | 64900 | 64900 | 64900 | 15 |
| 487 | 20241209 | 105200 | 2128614400 | 64600 | 64700 | 64700 | 64600 | 110 |
| 488 | 20241209 | 105100 | 2121498300 | 64900 | 64800 | 64900 | 64700 | 116 |
| 489 | 20241209 | 105000 | 2113988200 | 64800 | 64800 | 64800 | 64800 | 17 |
| 490 | 20241209 | 104900 | 2112886600 | 64600 | 65100 | 65100 | 64600 | 150 |
| 491 | 20241209 | 104800 | 2103159800 | 65000 | 65100 | 65100 | 65000 | 152 |
| 492 | 20241209 | 104700 | 2093268800 | 65400 | 65100 | 65400 | 65100 | 202 |
| 493 | 20241209 | 104600 | 2080100000 | 65100 | 65100 | 65100 | 65100 | 1 |
| 494 | 20241209 | 104500 | 2080034900 | 65100 | 65100 | 65100 | 65100 | 5 |
| 495 | 20241209 | 104400 | 2079709400 | 65000 | 64800 | 65000 | 64800 | 318 |
| 496 | 20241209 | 104300 | 2059058400 | 64700 | 64300 | 64700 | 64300 | 123 |
| 497 | 20241209 | 104200 | 2051124400 | 64300 | 64300 | 64300 | 64300 | 20 |
| 498 | 20241209 | 104100 | 2049838400 | 64300 | 64300 | 64300 | 64300 | 30 |
| 499 | 20241209 | 104000 | 2047909400 | 64600 | 64600 | 64600 | 64600 | 31 |
| 500 | 20241209 | 103900 | 2045906800 | 64600 | 64500 | 64600 | 64200 | 278 |
| 501 | 20241209 | 103800 | 2028014200 | 64500 | 64600 | 64600 | 64500 | 177 |
| 502 | 20241209 | 103700 | 2016590900 | 64600 | 64500 | 64600 | 64500 | 43 |
| 503 | 20241209 | 103600 | 2013813300 | 64500 | 65000 | 65000 | 64500 | 668 |
| 504 | 20241209 | 103500 | 1970458600 | 65000 | 64800 | 65000 | 64500 | 554 |
| 505 | 20241209 | 103400 | 1934531300 | 64800 | 64200 | 64800 | 64200 | 50 |
| 506 | 20241209 | 103300 | 1931293900 | 64500 | 64200 | 64500 | 64200 | 101 |
| 507 | 20241209 | 103200 | 1924792600 | 64200 | 64200 | 64200 | 64200 | 30 |
| 508 | 20241209 | 103100 | 1922866600 | 64300 | 64300 | 64300 | 64300 | 100 |
| 509 | 20241209 | 103000 | 1916436600 | 64000 | 64300 | 64600 | 64000 | 291 |
| 510 | 20241209 | 102900 | 1897716400 | 64100 | 64000 | 64100 | 64000 | 16 |
| 511 | 20241209 | 102800 | 1896691200 | 64000 | 64000 | 64000 | 64000 | 3 |
| 512 | 20241209 | 102700 | 1896499200 | 64000 | 64100 | 64100 | 64000 | 11 |
| 513 | 20241209 | 102600 | 1895794300 | 64200 | 64100 | 64200 | 64100 | 7 |
| 514 | 20241209 | 102500 | 1895345300 | 63900 | 63900 | 63900 | 63900 | 2 |
| 515 | 20241209 | 102400 | 1895217500 | 64000 | 64200 | 64200 | 63900 | 210 |
| 516 | 20241209 | 102300 | 1881778700 | 64300 | 64300 | 64300 | 64300 | 0 |
| 517 | 20241209 | 102200 | 1881778700 | 64300 | 64300 | 64300 | 64300 | 53 |
| 518 | 20241209 | 102100 | 1878370800 | 64300 | 63800 | 64300 | 63800 | 15 |
| 519 | 20241209 | 102000 | 1877412800 | 63800 | 63800 | 63800 | 63800 | 69 |
| 520 | 20241209 | 101900 | 1873010600 | 63500 | 63100 | 63500 | 63100 | 61 |
| 521 | 20241209 | 101800 | 1869145000 | 63100 | 63200 | 63200 | 63000 | 177 |
| 522 | 20241209 | 101700 | 1857974100 | 63200 | 63200 | 63200 | 63200 | 8 |
| 523 | 20241209 | 101600 | 1857468500 | 63200 | 63300 | 63300 | 63200 | 50 |
| 524 | 20241209 | 101500 | 1854305300 | 63300 | 63400 | 63400 | 63200 | 153 |
| 525 | 20241209 | 101400 | 1844626500 | 63700 | 63700 | 63700 | 63700 | 24 |
| 526 | 20241209 | 101300 | 1843097700 | 63700 | 63700 | 63700 | 63700 | 0 |
| 527 | 20241209 | 101200 | 1843097700 | 63700 | 63600 | 63700 | 63600 | 9 |
| 528 | 20241209 | 101100 | 1842524800 | 63700 | 63400 | 63700 | 63400 | 15 |
| 529 | 20241209 | 101000 | 1841572300 | 63000 | 63000 | 63100 | 63000 | 337 |
| 530 | 20241209 | 100900 | 1820339300 | 63000 | 64000 | 64100 | 63000 | 367 |
| 531 | 20241209 | 100800 | 1797026800 | 64100 | 63600 | 64100 | 63600 | 106 |
| 532 | 20241209 | 100700 | 1790258700 | 64100 | 63700 | 64100 | 63700 | 167 |
| 533 | 20241209 | 100600 | 1779614300 | 63700 | 63300 | 63700 | 63300 | 92 |
| 534 | 20241209 | 100500 | 1773786800 | 63300 | 63300 | 63500 | 63300 | 72 |
| 535 | 20241209 | 100400 | 1769225400 | 63300 | 64400 | 64400 | 63000 | 2552 |
| 536 | 20241209 | 100300 | 1606833900 | 64100 | 64100 | 64100 | 64100 | 0 |
| 537 | 20241209 | 100200 | 1606833900 | 64100 | 64300 | 64500 | 64100 | 194 |
| 538 | 20241209 | 100100 | 1594380500 | 64300 | 64400 | 64400 | 64300 | 140 |
| 539 | 20241209 | 100000 | 1585372400 | 64400 | 64800 | 65000 | 64400 | 263 |
| 540 | 20241209 | 095900 | 1568328600 | 64800 | 64300 | 64800 | 64300 | 62 |
| 541 | 20241209 | 095800 | 1564318700 | 64200 | 64300 | 64500 | 64200 | 235 |
| 542 | 20241209 | 095700 | 1549213800 | 64300 | 64400 | 64400 | 64300 | 78 |
| 543 | 20241209 | 095600 | 1544197700 | 64800 | 64400 | 64800 | 64400 | 79 |
| 544 | 20241209 | 095500 | 1539109700 | 64500 | 64700 | 64900 | 64000 | 182 |
| 545 | 20241209 | 095400 | 1527394900 | 64900 | 65000 | 65000 | 64800 | 87 |
| 546 | 20241209 | 095300 | 1521747300 | 65000 | 64800 | 65300 | 64700 | 30 |
| 547 | 20241209 | 095200 | 1519802000 | 64800 | 65100 | 65100 | 64800 | 286 |
| 548 | 20241209 | 095100 | 1501212700 | 65400 | 65100 | 65400 | 65100 | 43 |
| 549 | 20241209 | 095000 | 1498403600 | 65100 | 65100 | 65500 | 65000 | 27 |
| 550 | 20241209 | 094900 | 1496644000 | 65200 | 65200 | 65200 | 65000 | 105 |
| 551 | 20241209 | 094800 | 1489798800 | 65200 | 65700 | 65700 | 65200 | 87 |
| 552 | 20241209 | 094700 | 1484108300 | 65700 | 65700 | 65800 | 65700 | 20 |
| 553 | 20241209 | 094600 | 1482794100 | 65700 | 65800 | 66000 | 65700 | 255 |
| 554 | 20241209 | 094500 | 1466022800 | 65700 | 66300 | 66300 | 65700 | 172 |
| 555 | 20241209 | 094400 | 1454661400 | 66500 | 66200 | 66700 | 66100 | 501 |
| 556 | 20241209 | 094300 | 1421442700 | 66400 | 66700 | 66700 | 66200 | 463 |
| 557 | 20241209 | 094200 | 1390609500 | 67000 | 65800 | 67000 | 65700 | 1512 |
| 558 | 20241209 | 094100 | 1290118200 | 65700 | 65900 | 65900 | 65500 | 211 |
| 559 | 20241209 | 094000 | 1276260600 | 65900 | 64900 | 65900 | 64900 | 436 |
| 560 | 20241209 | 093900 | 1247680100 | 64900 | 65000 | 65400 | 64900 | 394 |
| 561 | 20241209 | 093800 | 1222026900 | 65000 | 65000 | 65000 | 64800 | 138 |
| 562 | 20241209 | 093700 | 1213081500 | 65100 | 64900 | 65100 | 64500 | 117 |
| 563 | 20241209 | 093600 | 1205475900 | 64900 | 64900 | 64900 | 64700 | 211 |
| 564 | 20241209 | 093500 | 1191804800 | 64800 | 64600 | 64800 | 64500 | 70 |
| 565 | 20241209 | 093400 | 1187281400 | 64500 | 63900 | 64500 | 63900 | 74 |
| 566 | 20241209 | 093300 | 1182513100 | 64400 | 63700 | 64400 | 63700 | 206 |
| 567 | 20241209 | 093200 | 1169302900 | 64200 | 63600 | 64200 | 63500 | 146 |
| 568 | 20241209 | 093100 | 1159984300 | 63600 | 63400 | 63700 | 63400 | 139 |
| 569 | 20241209 | 093000 | 1151133200 | 63300 | 64000 | 64100 | 63200 | 983 |
| 570 | 20241209 | 092900 | 1088639500 | 63900 | 64200 | 64500 | 63900 | 102 |
| 571 | 20241209 | 092800 | 1082092300 | 64100 | 63800 | 64100 | 63700 | 126 |
| 572 | 20241209 | 092700 | 1074046900 | 63800 | 63900 | 63900 | 63800 | 97 |
| 573 | 20241209 | 092600 | 1067852900 | 63900 | 64500 | 64500 | 63900 | 310 |
| 574 | 20241209 | 092500 | 1048027100 | 64000 | 64600 | 64900 | 63900 | 1203 |
| 575 | 20241209 | 092400 | 970779200 | 64500 | 64800 | 64800 | 64500 | 188 |
| 576 | 20241209 | 092300 | 958643300 | 64900 | 64500 | 64900 | 64500 | 117 |
| 577 | 20241209 | 092200 | 951077600 | 64900 | 64900 | 64900 | 64500 | 427 |
| 578 | 20241209 | 092100 | 923427000 | 64800 | 64900 | 65200 | 64800 | 127 |
| 579 | 20241209 | 092000 | 915185500 | 64800 | 65200 | 65600 | 64800 | 562 |
| 580 | 20241209 | 091900 | 878534700 | 65200 | 64800 | 65200 | 64800 | 169 |
| 581 | 20241209 | 091800 | 867571100 | 64800 | 65100 | 65200 | 64800 | 356 |
| 582 | 20241209 | 091700 | 844400700 | 64800 | 64700 | 65200 | 64700 | 273 |
| 583 | 20241209 | 091600 | 826647300 | 64800 | 65400 | 65600 | 64600 | 811 |
| 584 | 20241209 | 091500 | 773919500 | 65400 | 65100 | 65600 | 65000 | 1033 |
| 585 | 20241209 | 091400 | 706343800 | 65200 | 64000 | 65200 | 63900 | 791 |
| 586 | 20241209 | 091300 | 655158900 | 64000 | 64600 | 64600 | 63900 | 480 |
| 587 | 20241209 | 091200 | 624327800 | 64600 | 63600 | 64700 | 63400 | 979 |
| 588 | 20241209 | 091100 | 561692400 | 63400 | 63400 | 63400 | 63300 | 211 |
| 589 | 20241209 | 091000 | 548316100 | 63300 | 63500 | 63900 | 63300 | 130 |
| 590 | 20241209 | 090900 | 540073300 | 63500 | 63900 | 64000 | 63400 | 533 |
| 591 | 20241209 | 090800 | 506067300 | 63600 | 62600 | 64000 | 62500 | 621 |
| 592 | 20241209 | 090700 | 466725000 | 62400 | 62000 | 62700 | 62000 | 281 |
| 593 | 20241209 | 090600 | 449268700 | 62000 | 62000 | 62800 | 61800 | 590 |
| 594 | 20241209 | 090500 | 412653700 | 62000 | 62400 | 62800 | 62000 | 725 |
| 595 | 20241209 | 090400 | 367407500 | 62100 | 62400 | 62700 | 61900 | 364 |
| 596 | 20241209 | 090300 | 344740400 | 62400 | 61700 | 62500 | 61200 | 950 |
| 597 | 20241209 | 090200 | 286049700 | 61700 | 61300 | 61800 | 61000 | 786 |
| 598 | 20241209 | 090100 | 237698800 | 61300 | 61500 | 62100 | 61200 | 987 |
| 599 | 20241209 | 090000 | 176902900 | 62100 | 62500 | 62500 | 61200 | 2849 |