32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 185700 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 15369 |
| 3 | 20241202 | 185600 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 4 | 20241202 | 185500 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 5 | 20241202 | 185400 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 6 | 20241202 | 185300 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 7 | 20241202 | 185200 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 8 | 20241202 | 185100 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 9 | 20241202 | 185000 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 10 | 20241202 | 184900 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 11 | 20241202 | 184800 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 12 | 20241202 | 184700 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 13 | 20241202 | 184600 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 14 | 20241202 | 184500 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 15 | 20241202 | 184400 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 16 | 20241202 | 184300 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 17 | 20241202 | 184200 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 18 | 20241202 | 184100 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 19 | 20241202 | 184000 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 20 | 20241202 | 183900 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 21 | 20241202 | 183800 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 22 | 20241202 | 183700 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 23 | 20241202 | 183600 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 24 | 20241202 | 183500 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 25 | 20241202 | 183400 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 26 | 20241202 | 183300 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 27 | 20241202 | 183200 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 28 | 20241202 | 183100 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 29 | 20241202 | 183000 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 30 | 20241202 | 182900 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 31 | 20241202 | 182800 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 32 | 20241202 | 182700 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 15369 |
| 33 | 20241202 | 182600 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 34 | 20241202 | 182500 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 35 | 20241202 | 182400 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 36 | 20241202 | 182300 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 37 | 20241202 | 182200 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 38 | 20241202 | 182100 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 39 | 20241202 | 182000 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 40 | 20241202 | 181900 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 41 | 20241202 | 181800 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 42 | 20241202 | 181700 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 43 | 20241202 | 181600 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 44 | 20241202 | 181500 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 45 | 20241202 | 181400 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 46 | 20241202 | 181300 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 47 | 20241202 | 181200 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 48 | 20241202 | 181100 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 49 | 20241202 | 181000 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 50 | 20241202 | 180900 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 51 | 20241202 | 180800 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 52 | 20241202 | 180700 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 53 | 20241202 | 180600 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 54 | 20241202 | 180500 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 55 | 20241202 | 180400 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 56 | 20241202 | 180300 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 57 | 20241202 | 180200 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 58 | 20241202 | 180100 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 59 | 20241202 | 180000 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 60 | 20241202 | 175900 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 61 | 20241202 | 175800 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 62 | 20241202 | 175700 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 15369 |
| 63 | 20241202 | 175600 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 64 | 20241202 | 175500 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 65 | 20241202 | 175400 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 66 | 20241202 | 175300 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 67 | 20241202 | 175200 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 68 | 20241202 | 175100 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 69 | 20241202 | 175000 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 70 | 20241202 | 174900 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 71 | 20241202 | 174800 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 72 | 20241202 | 174700 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 73 | 20241202 | 174600 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 74 | 20241202 | 174500 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 75 | 20241202 | 174400 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 76 | 20241202 | 174300 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 77 | 20241202 | 174200 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 78 | 20241202 | 174100 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 79 | 20241202 | 174000 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 80 | 20241202 | 173900 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 81 | 20241202 | 173800 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 82 | 20241202 | 173700 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 83 | 20241202 | 173600 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 84 | 20241202 | 173500 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 85 | 20241202 | 173400 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 86 | 20241202 | 173300 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 87 | 20241202 | 173200 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 88 | 20241202 | 173100 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 89 | 20241202 | 173000 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 90 | 20241202 | 172900 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 91 | 20241202 | 172800 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 92 | 20241202 | 172700 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 15369 |
| 93 | 20241202 | 172600 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 94 | 20241202 | 172500 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 95 | 20241202 | 172400 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 96 | 20241202 | 172300 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 97 | 20241202 | 172200 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 98 | 20241202 | 172100 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 99 | 20241202 | 172000 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 100 | 20241202 | 171900 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 101 | 20241202 | 171800 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 102 | 20241202 | 171700 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 103 | 20241202 | 171600 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 104 | 20241202 | 171500 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 105 | 20241202 | 171400 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 106 | 20241202 | 171300 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 107 | 20241202 | 171200 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 108 | 20241202 | 171100 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 109 | 20241202 | 171000 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 110 | 20241202 | 170900 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 111 | 20241202 | 170800 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 112 | 20241202 | 170700 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 113 | 20241202 | 170600 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 114 | 20241202 | 170500 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 115 | 20241202 | 170400 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 116 | 20241202 | 170300 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 117 | 20241202 | 170200 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 118 | 20241202 | 170100 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 119 | 20241202 | 170000 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 120 | 20241202 | 165900 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 121 | 20241202 | 165800 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 122 | 20241202 | 165700 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 15369 |
| 123 | 20241202 | 165600 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 124 | 20241202 | 165500 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 125 | 20241202 | 165400 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 126 | 20241202 | 165300 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 127 | 20241202 | 165200 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 128 | 20241202 | 165100 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 129 | 20241202 | 165000 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 130 | 20241202 | 164900 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 131 | 20241202 | 164800 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 132 | 20241202 | 164700 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 133 | 20241202 | 164600 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 134 | 20241202 | 164500 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 135 | 20241202 | 164400 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 136 | 20241202 | 164300 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 137 | 20241202 | 164200 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 138 | 20241202 | 164100 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 139 | 20241202 | 164000 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 140 | 20241202 | 163900 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 141 | 20241202 | 163800 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 142 | 20241202 | 163700 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 143 | 20241202 | 163600 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 144 | 20241202 | 163500 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 145 | 20241202 | 163400 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 146 | 20241202 | 163300 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 147 | 20241202 | 163200 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 148 | 20241202 | 163100 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 149 | 20241202 | 163000 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 150 | 20241202 | 162900 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 151 | 20241202 | 162800 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 152 | 20241202 | 162700 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 15369 |
| 153 | 20241202 | 162600 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 154 | 20241202 | 162500 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 155 | 20241202 | 162400 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 156 | 20241202 | 162300 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 157 | 20241202 | 162200 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 158 | 20241202 | 162100 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 159 | 20241202 | 162000 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 160 | 20241202 | 161900 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 161 | 20241202 | 161800 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 162 | 20241202 | 161700 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 163 | 20241202 | 161600 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 164 | 20241202 | 161500 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 165 | 20241202 | 161400 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 166 | 20241202 | 161300 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 167 | 20241202 | 161200 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 168 | 20241202 | 161100 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 169 | 20241202 | 161000 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 170 | 20241202 | 160900 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 171 | 20241202 | 160800 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 172 | 20241202 | 160700 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 173 | 20241202 | 160600 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 174 | 20241202 | 160500 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 175 | 20241202 | 160400 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 176 | 20241202 | 160300 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 177 | 20241202 | 160200 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 178 | 20241202 | 160100 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 179 | 20241202 | 160000 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 180 | 20241202 | 155900 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 181 | 20241202 | 155800 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 182 | 20241202 | 155700 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 15369 |
| 183 | 20241202 | 155600 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 184 | 20241202 | 155500 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 185 | 20241202 | 155400 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 186 | 20241202 | 155300 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 187 | 20241202 | 155200 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 188 | 20241202 | 155100 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 189 | 20241202 | 155000 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 190 | 20241202 | 154900 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 191 | 20241202 | 154800 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 192 | 20241202 | 154700 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 193 | 20241202 | 154600 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 194 | 20241202 | 154500 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 195 | 20241202 | 154400 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 196 | 20241202 | 154300 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 197 | 20241202 | 154200 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 198 | 20241202 | 154100 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 199 | 20241202 | 154000 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 200 | 20241202 | 153900 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 201 | 20241202 | 153800 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 202 | 20241202 | 153700 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 203 | 20241202 | 153600 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 204 | 20241202 | 153500 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 205 | 20241202 | 153400 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 206 | 20241202 | 153300 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 207 | 20241202 | 153200 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 208 | 20241202 | 153100 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 0 |
| 209 | 20241202 | 153000 | 19576647200 | 98300 | 98300 | 98300 | 98300 | 15369 |
| 210 | 20241202 | 152900 | 18065874500 | 98400 | 98400 | 98400 | 98400 | 0 |
| 211 | 20241202 | 152800 | 18065874500 | 98400 | 98400 | 98400 | 98400 | 0 |
| 212 | 20241202 | 152700 | 18065874500 | 98400 | 98400 | 98400 | 98400 | 0 |
| 213 | 20241202 | 152600 | 18065874500 | 98400 | 98400 | 98400 | 98400 | 0 |
| 214 | 20241202 | 152500 | 18065874500 | 98400 | 98400 | 98400 | 98400 | 0 |
| 215 | 20241202 | 152400 | 18065874500 | 98400 | 98400 | 98400 | 98400 | 0 |
| 216 | 20241202 | 152300 | 18065874500 | 98400 | 98400 | 98400 | 98400 | 0 |
| 217 | 20241202 | 152200 | 18065874500 | 98400 | 98400 | 98400 | 98400 | 0 |
| 218 | 20241202 | 152100 | 18065874500 | 98400 | 98400 | 98400 | 98400 | 0 |
| 219 | 20241202 | 152000 | 18065874500 | 98400 | 98400 | 98400 | 98400 | 0 |
| 220 | 20241202 | 151900 | 18065874500 | 98400 | 98200 | 98400 | 98100 | 2004 |
| 221 | 20241202 | 151800 | 17868993500 | 98200 | 98200 | 98300 | 98100 | 1009 |
| 222 | 20241202 | 151700 | 17769982500 | 98200 | 98200 | 98400 | 98100 | 743 |
| 223 | 20241202 | 151600 | 17697009200 | 98200 | 98300 | 98300 | 98100 | 854 |
| 224 | 20241202 | 151500 | 17613136600 | 98300 | 98200 | 98400 | 98200 | 1291 |
| 225 | 20241202 | 151400 | 17486233800 | 98300 | 98100 | 98300 | 98000 | 1404 |
| 226 | 20241202 | 151300 | 17348386300 | 98200 | 98100 | 98300 | 98100 | 436 |
| 227 | 20241202 | 151200 | 17305569800 | 98200 | 98200 | 98300 | 98100 | 515 |
| 228 | 20241202 | 151100 | 17255023300 | 98200 | 98100 | 98200 | 98000 | 418 |
| 229 | 20241202 | 151000 | 17214017900 | 98200 | 98400 | 98400 | 98100 | 404 |
| 230 | 20241202 | 150900 | 17174328300 | 98300 | 97800 | 98300 | 97800 | 258 |
| 231 | 20241202 | 150800 | 17148989200 | 97800 | 98100 | 98200 | 97800 | 2460 |
| 232 | 20241202 | 150700 | 16907919600 | 98100 | 98400 | 98400 | 98100 | 321 |
| 233 | 20241202 | 150600 | 16876386800 | 98400 | 98200 | 98400 | 98200 | 131 |
| 234 | 20241202 | 150500 | 16863520400 | 98200 | 98200 | 98300 | 98200 | 547 |
| 235 | 20241202 | 150400 | 16809785800 | 98300 | 98300 | 98300 | 98000 | 445 |
| 236 | 20241202 | 150300 | 16766095000 | 98300 | 98300 | 98400 | 98200 | 311 |
| 237 | 20241202 | 150200 | 16735535500 | 98400 | 98200 | 98400 | 98200 | 41 |
| 238 | 20241202 | 150100 | 16731504100 | 98500 | 98300 | 98500 | 98100 | 604 |
| 239 | 20241202 | 150000 | 16672113600 | 98300 | 98400 | 98400 | 98200 | 734 |
| 240 | 20241202 | 145900 | 16599988800 | 98300 | 98400 | 98400 | 98300 | 96 |
| 241 | 20241202 | 145800 | 16590548900 | 98400 | 98500 | 98500 | 98300 | 159 |
| 242 | 20241202 | 145700 | 16574904200 | 98400 | 98700 | 98700 | 98400 | 362 |
| 243 | 20241202 | 145600 | 16539248400 | 98700 | 98600 | 98700 | 98500 | 475 |
| 244 | 20241202 | 145500 | 16492391300 | 98600 | 98400 | 98600 | 98300 | 240 |
| 245 | 20241202 | 145400 | 16468736500 | 98300 | 98600 | 98600 | 98300 | 717 |
| 246 | 20241202 | 145300 | 16398127700 | 98500 | 98500 | 98500 | 98500 | 215 |
| 247 | 20241202 | 145200 | 16376950200 | 98500 | 98500 | 98500 | 98400 | 190 |
| 248 | 20241202 | 145100 | 16358240300 | 98500 | 98500 | 98500 | 98400 | 317 |
| 249 | 20241202 | 145000 | 16327016000 | 98500 | 98500 | 98600 | 98400 | 239 |
| 250 | 20241202 | 144900 | 16303474500 | 98500 | 98500 | 98600 | 98400 | 357 |
| 251 | 20241202 | 144800 | 16268320100 | 98400 | 98400 | 98400 | 98400 | 19 |
| 252 | 20241202 | 144700 | 16266450500 | 98600 | 98500 | 98600 | 98100 | 690 |
| 253 | 20241202 | 144600 | 16198558200 | 98400 | 98100 | 98400 | 98100 | 1196 |
| 254 | 20241202 | 144500 | 16080998000 | 98100 | 98100 | 98100 | 98000 | 508 |
| 255 | 20241202 | 144400 | 16031201600 | 98100 | 98100 | 98200 | 98100 | 108 |
| 256 | 20241202 | 144300 | 16020606700 | 98100 | 98200 | 98200 | 97900 | 506 |
| 257 | 20241202 | 144200 | 15970985300 | 98200 | 98300 | 98300 | 98200 | 76 |
| 258 | 20241202 | 144100 | 15963516700 | 98300 | 98100 | 98300 | 98100 | 332 |
| 259 | 20241202 | 144000 | 15930928900 | 98100 | 98000 | 98200 | 98000 | 171 |
| 260 | 20241202 | 143900 | 15914159300 | 98000 | 98000 | 98300 | 97900 | 467 |
| 261 | 20241202 | 143800 | 15868376300 | 98000 | 98000 | 98300 | 97800 | 487 |
| 262 | 20241202 | 143700 | 15820650200 | 98000 | 98300 | 98300 | 98000 | 192 |
| 263 | 20241202 | 143600 | 15801832800 | 98400 | 98000 | 98400 | 98000 | 128 |
| 264 | 20241202 | 143500 | 15789251300 | 98300 | 97800 | 98500 | 97800 | 549 |
| 265 | 20241202 | 143400 | 15735416500 | 98000 | 98200 | 98200 | 97600 | 3065 |
| 266 | 20241202 | 143300 | 15435176000 | 98200 | 98100 | 98200 | 98100 | 40 |
| 267 | 20241202 | 143200 | 15431248100 | 98100 | 98300 | 98300 | 98100 | 920 |
| 268 | 20241202 | 143100 | 15340920700 | 98300 | 98500 | 98500 | 98300 | 482 |
| 269 | 20241202 | 143000 | 15293463100 | 98500 | 98400 | 98500 | 98300 | 160 |
| 270 | 20241202 | 142900 | 15277710700 | 98400 | 98400 | 98500 | 98400 | 153 |
| 271 | 20241202 | 142800 | 15262655200 | 98300 | 98400 | 98500 | 98300 | 436 |
| 272 | 20241202 | 142700 | 15219764700 | 98300 | 98300 | 98400 | 98300 | 103 |
| 273 | 20241202 | 142600 | 15209636800 | 98300 | 98300 | 98400 | 98300 | 165 |
| 274 | 20241202 | 142500 | 15193417200 | 98300 | 98400 | 98500 | 98200 | 85 |
| 275 | 20241202 | 142400 | 15185056700 | 98400 | 98400 | 98500 | 98200 | 301 |
| 276 | 20241202 | 142300 | 15155478400 | 98200 | 98400 | 98400 | 98200 | 732 |
| 277 | 20241202 | 142200 | 15083534800 | 98400 | 98400 | 98400 | 98400 | 108 |
| 278 | 20241202 | 142100 | 15072907600 | 98400 | 98400 | 98400 | 98400 | 169 |
| 279 | 20241202 | 142000 | 15056278000 | 98300 | 98500 | 98500 | 98300 | 329 |
| 280 | 20241202 | 141900 | 15023914200 | 98400 | 98400 | 98500 | 98400 | 169 |
| 281 | 20241202 | 141800 | 15007281200 | 98500 | 98400 | 98500 | 98300 | 465 |
| 282 | 20241202 | 141700 | 14961524200 | 98300 | 98300 | 98400 | 98200 | 159 |
| 283 | 20241202 | 141600 | 14945904300 | 98200 | 98400 | 98400 | 98200 | 941 |
| 284 | 20241202 | 141500 | 14853363200 | 98500 | 98500 | 98500 | 98400 | 69 |
| 285 | 20241202 | 141400 | 14846566800 | 98500 | 98400 | 98500 | 98400 | 295 |
| 286 | 20241202 | 141300 | 14817529700 | 98400 | 98500 | 98600 | 98400 | 441 |
| 287 | 20241202 | 141200 | 14774104700 | 98500 | 98500 | 98600 | 98500 | 139 |
| 288 | 20241202 | 141100 | 14760400500 | 98500 | 98600 | 98600 | 98500 | 97 |
| 289 | 20241202 | 141000 | 14750844500 | 98600 | 98700 | 98700 | 98600 | 176 |
| 290 | 20241202 | 140900 | 14733488600 | 98700 | 98600 | 98700 | 98500 | 414 |
| 291 | 20241202 | 140800 | 14692695600 | 98600 | 98600 | 98600 | 98500 | 177 |
| 292 | 20241202 | 140700 | 14675251500 | 98600 | 98700 | 98700 | 98500 | 239 |
| 293 | 20241202 | 140600 | 14651684500 | 98600 | 98700 | 98700 | 98600 | 639 |
| 294 | 20241202 | 140500 | 14588674800 | 98600 | 98600 | 98700 | 98600 | 188 |
| 295 | 20241202 | 140400 | 14570136100 | 98700 | 98600 | 98700 | 98600 | 98 |
| 296 | 20241202 | 140300 | 14560469300 | 98600 | 98700 | 98700 | 98600 | 63 |
| 297 | 20241202 | 140200 | 14554257100 | 98700 | 98700 | 98700 | 98600 | 279 |
| 298 | 20241202 | 140100 | 14526721000 | 98700 | 98700 | 99000 | 98700 | 264 |
| 299 | 20241202 | 140000 | 14500661500 | 99000 | 99000 | 99000 | 98700 | 31 |
| 300 | 20241202 | 135900 | 14497597500 | 98900 | 98500 | 98900 | 98500 | 59 |
| 301 | 20241202 | 135800 | 14491780100 | 98500 | 98500 | 99000 | 98500 | 207 |
| 302 | 20241202 | 135700 | 14471362600 | 98500 | 98500 | 99000 | 98500 | 249 |
| 303 | 20241202 | 135600 | 14446794100 | 98500 | 98700 | 99100 | 98500 | 490 |
| 304 | 20241202 | 135500 | 14398488000 | 98700 | 99000 | 99000 | 98700 | 1863 |
| 305 | 20241202 | 135400 | 14214217800 | 99100 | 99100 | 99100 | 99100 | 88 |
| 306 | 20241202 | 135300 | 14205497000 | 99100 | 99100 | 99100 | 99100 | 256 |
| 307 | 20241202 | 135200 | 14180127400 | 99100 | 99000 | 99100 | 99000 | 355 |
| 308 | 20241202 | 135100 | 14144973400 | 99000 | 99000 | 99000 | 98900 | 47 |
| 309 | 20241202 | 135000 | 14140320500 | 99000 | 99000 | 99000 | 99000 | 134 |
| 310 | 20241202 | 134900 | 14127054500 | 99000 | 99000 | 99000 | 99000 | 1 |
| 311 | 20241202 | 134800 | 14126955500 | 98900 | 98900 | 98900 | 98900 | 30 |
| 312 | 20241202 | 134700 | 14123988500 | 98900 | 98800 | 98900 | 98800 | 151 |
| 313 | 20241202 | 134600 | 14109060700 | 98800 | 99000 | 99000 | 98800 | 388 |
| 314 | 20241202 | 134500 | 14070654100 | 98900 | 99000 | 99200 | 98800 | 504 |
| 315 | 20241202 | 134400 | 14020784700 | 99000 | 99100 | 99200 | 99000 | 217 |
| 316 | 20241202 | 134300 | 13999278000 | 99100 | 99200 | 99200 | 99100 | 190 |
| 317 | 20241202 | 134200 | 13980448400 | 99200 | 99100 | 99300 | 99100 | 585 |
| 318 | 20241202 | 134100 | 13922436000 | 99100 | 99100 | 99100 | 99000 | 115 |
| 319 | 20241202 | 134000 | 13911049500 | 99100 | 99100 | 99100 | 98800 | 428 |
| 320 | 20241202 | 133900 | 13868722000 | 99100 | 99100 | 99100 | 99000 | 290 |
| 321 | 20241202 | 133800 | 13839996300 | 99100 | 98900 | 99100 | 98900 | 36 |
| 322 | 20241202 | 133700 | 13836432300 | 98900 | 99200 | 99200 | 98800 | 240 |
| 323 | 20241202 | 133600 | 13812661900 | 99100 | 98800 | 99200 | 98800 | 566 |
| 324 | 20241202 | 133500 | 13756668200 | 98800 | 99200 | 99200 | 98800 | 1748 |
| 325 | 20241202 | 133400 | 13583513400 | 99300 | 98900 | 99300 | 98900 | 1248 |
| 326 | 20241202 | 133300 | 13459846500 | 99000 | 98900 | 99000 | 98900 | 136 |
| 327 | 20241202 | 133200 | 13446388400 | 98900 | 98600 | 99000 | 98500 | 2218 |
| 328 | 20241202 | 133100 | 13227272400 | 98600 | 98600 | 98600 | 98600 | 43 |
| 329 | 20241202 | 133000 | 13223032600 | 98600 | 98700 | 98900 | 98600 | 515 |
| 330 | 20241202 | 132900 | 13172171000 | 98700 | 98600 | 98700 | 98600 | 234 |
| 331 | 20241202 | 132800 | 13149084300 | 98500 | 98500 | 98600 | 98500 | 163 |
| 332 | 20241202 | 132700 | 13133028100 | 98500 | 98400 | 98600 | 98400 | 399 |
| 333 | 20241202 | 132600 | 13093706200 | 98300 | 98300 | 98500 | 98300 | 363 |
| 334 | 20241202 | 132500 | 13058017900 | 98300 | 98400 | 98400 | 98300 | 169 |
| 335 | 20241202 | 132400 | 13041401700 | 98400 | 98500 | 98500 | 98300 | 578 |
| 336 | 20241202 | 132300 | 12984564500 | 98500 | 98400 | 98500 | 98400 | 399 |
| 337 | 20241202 | 132200 | 12945270400 | 98300 | 98400 | 98400 | 98300 | 57 |
| 338 | 20241202 | 132100 | 12939662400 | 98400 | 98400 | 98400 | 98400 | 32 |
| 339 | 20241202 | 132000 | 12936513600 | 98500 | 98300 | 98500 | 98300 | 714 |
| 340 | 20241202 | 131900 | 12866270600 | 98300 | 98300 | 98300 | 98300 | 174 |
| 341 | 20241202 | 131800 | 12849166400 | 98300 | 98300 | 98300 | 98300 | 92 |
| 342 | 20241202 | 131700 | 12840122800 | 98400 | 98400 | 98400 | 98400 | 58 |
| 343 | 20241202 | 131600 | 12834415600 | 98400 | 98400 | 98400 | 98400 | 53 |
| 344 | 20241202 | 131500 | 12829200400 | 98400 | 98400 | 98400 | 98400 | 10 |
| 345 | 20241202 | 131400 | 12828216400 | 98400 | 98500 | 98500 | 98400 | 353 |
| 346 | 20241202 | 131300 | 12793480400 | 98500 | 98500 | 98600 | 98500 | 67 |
| 347 | 20241202 | 131200 | 12786879300 | 98500 | 98400 | 98600 | 98400 | 121 |
| 348 | 20241202 | 131100 | 12774953800 | 98600 | 98500 | 98600 | 98500 | 173 |
| 349 | 20241202 | 131000 | 12757911400 | 98500 | 98400 | 98500 | 98300 | 112 |
| 350 | 20241202 | 130900 | 12746889300 | 98400 | 98400 | 98400 | 98400 | 66 |
| 351 | 20241202 | 130800 | 12740394900 | 98400 | 98300 | 98400 | 98300 | 484 |
| 352 | 20241202 | 130700 | 12692808300 | 98300 | 98400 | 98400 | 98300 | 118 |
| 353 | 20241202 | 130600 | 12681200200 | 98400 | 98400 | 98400 | 98300 | 81 |
| 354 | 20241202 | 130500 | 12673230400 | 98400 | 98300 | 98400 | 98300 | 130 |
| 355 | 20241202 | 130400 | 12660442000 | 98300 | 98300 | 98300 | 98200 | 114 |
| 356 | 20241202 | 130300 | 12649236000 | 98200 | 98200 | 98300 | 98200 | 206 |
| 357 | 20241202 | 130200 | 12628997300 | 98200 | 98200 | 98200 | 98100 | 82 |
| 358 | 20241202 | 130100 | 12620950400 | 98100 | 98100 | 98200 | 98100 | 79 |
| 359 | 20241202 | 130000 | 12613200400 | 98100 | 98000 | 98100 | 97900 | 119 |
| 360 | 20241202 | 125900 | 12601539800 | 97900 | 98000 | 98000 | 97900 | 139 |
| 361 | 20241202 | 125800 | 12587931400 | 98000 | 97800 | 98000 | 97800 | 31 |
| 362 | 20241202 | 125700 | 12584898200 | 97700 | 97800 | 97900 | 97700 | 94 |
| 363 | 20241202 | 125600 | 12575710200 | 97700 | 97700 | 98000 | 97700 | 32 |
| 364 | 20241202 | 125500 | 12572583500 | 97700 | 98000 | 98000 | 97700 | 342 |
| 365 | 20241202 | 125400 | 12539125600 | 98000 | 98000 | 98100 | 98000 | 103 |
| 366 | 20241202 | 125300 | 12529030600 | 98100 | 98200 | 98200 | 98100 | 70 |
| 367 | 20241202 | 125200 | 12522161300 | 98200 | 98000 | 98200 | 97700 | 291 |
| 368 | 20241202 | 125100 | 12493648800 | 98100 | 98100 | 98100 | 97800 | 180 |
| 369 | 20241202 | 125000 | 12476018700 | 98100 | 97800 | 98100 | 97700 | 363 |
| 370 | 20241202 | 124900 | 12440450700 | 97800 | 97700 | 97800 | 97700 | 83 |
| 371 | 20241202 | 124800 | 12432340600 | 97700 | 97800 | 97800 | 97700 | 127 |
| 372 | 20241202 | 124700 | 12419928800 | 97900 | 97900 | 98000 | 97800 | 226 |
| 373 | 20241202 | 124600 | 12397788000 | 97900 | 97700 | 98000 | 97600 | 488 |
| 374 | 20241202 | 124500 | 12350065100 | 97700 | 97600 | 97700 | 97600 | 17 |
| 375 | 20241202 | 124400 | 12348405300 | 97600 | 97700 | 97700 | 97500 | 38 |
| 376 | 20241202 | 124300 | 12344698300 | 97500 | 97800 | 97800 | 97500 | 134 |
| 377 | 20241202 | 124200 | 12331631500 | 97800 | 97700 | 97900 | 97400 | 685 |
| 378 | 20241202 | 124100 | 12264852300 | 97600 | 97900 | 97900 | 97600 | 501 |
| 379 | 20241202 | 124000 | 12215897600 | 97800 | 97900 | 97900 | 97800 | 68 |
| 380 | 20241202 | 123900 | 12209247000 | 97800 | 97900 | 97900 | 97800 | 5 |
| 381 | 20241202 | 123800 | 12208757800 | 97900 | 97600 | 98000 | 97500 | 662 |
| 382 | 20241202 | 123700 | 12144156600 | 97600 | 97700 | 98100 | 97500 | 833 |
| 383 | 20241202 | 123600 | 12062875300 | 97600 | 97600 | 98000 | 97600 | 566 |
| 384 | 20241202 | 123500 | 12007577700 | 97600 | 97600 | 97800 | 97600 | 87 |
| 385 | 20241202 | 123400 | 11999082300 | 97600 | 97700 | 97800 | 97600 | 114 |
| 386 | 20241202 | 123300 | 11987945200 | 97800 | 97700 | 97800 | 97600 | 227 |
| 387 | 20241202 | 123200 | 11965768700 | 97700 | 97600 | 97900 | 97400 | 601 |
| 388 | 20241202 | 123100 | 11907124900 | 97600 | 97800 | 97800 | 97500 | 1361 |
| 389 | 20241202 | 123000 | 11774194500 | 97800 | 98000 | 98100 | 97800 | 2253 |
| 390 | 20241202 | 122900 | 11553499700 | 98000 | 98100 | 98100 | 98000 | 213 |
| 391 | 20241202 | 122800 | 11532608400 | 98100 | 98000 | 98200 | 98000 | 193 |
| 392 | 20241202 | 122700 | 11513679400 | 98000 | 98100 | 98100 | 98000 | 297 |
| 393 | 20241202 | 122600 | 11484559200 | 98100 | 98200 | 98200 | 98000 | 1025 |
| 394 | 20241202 | 122500 | 11384006300 | 98200 | 98200 | 98200 | 98100 | 96 |
| 395 | 20241202 | 122400 | 11374583100 | 98200 | 98100 | 98200 | 98100 | 41 |
| 396 | 20241202 | 122300 | 11370557500 | 98100 | 98200 | 98200 | 98100 | 117 |
| 397 | 20241202 | 122200 | 11359074000 | 98200 | 98200 | 98200 | 98200 | 667 |
| 398 | 20241202 | 122100 | 11293574600 | 98200 | 98300 | 98300 | 98200 | 570 |
| 399 | 20241202 | 122000 | 11237564600 | 98300 | 98400 | 98500 | 98300 | 198 |
| 400 | 20241202 | 121900 | 11218089200 | 98400 | 98700 | 98700 | 98300 | 196 |
| 401 | 20241202 | 121800 | 11198803300 | 98600 | 98500 | 98600 | 98400 | 154 |
| 402 | 20241202 | 121700 | 11183635500 | 98300 | 98400 | 98400 | 98300 | 40 |
| 403 | 20241202 | 121600 | 11179702400 | 98300 | 98500 | 98500 | 98200 | 1574 |
| 404 | 20241202 | 121500 | 11024988700 | 98600 | 98600 | 98600 | 98500 | 368 |
| 405 | 20241202 | 121400 | 10988738500 | 98500 | 98600 | 98600 | 98500 | 61 |
| 406 | 20241202 | 121300 | 10982724100 | 98600 | 98700 | 98700 | 98500 | 100 |
| 407 | 20241202 | 121200 | 10972866500 | 98600 | 98600 | 98600 | 98600 | 13 |
| 408 | 20241202 | 121100 | 10971584700 | 98600 | 98700 | 98700 | 98600 | 557 |
| 409 | 20241202 | 121000 | 10916663600 | 98700 | 98600 | 98800 | 98600 | 88 |
| 410 | 20241202 | 120900 | 10907978200 | 98600 | 98600 | 98600 | 98600 | 7 |
| 411 | 20241202 | 120800 | 10907288000 | 98500 | 98500 | 98500 | 98500 | 81 |
| 412 | 20241202 | 120700 | 10899309500 | 98500 | 98500 | 98500 | 98400 | 41 |
| 413 | 20241202 | 120600 | 10895272000 | 98400 | 98600 | 98600 | 98400 | 778 |
| 414 | 20241202 | 120500 | 10818644000 | 98600 | 98800 | 98800 | 98500 | 597 |
| 415 | 20241202 | 120400 | 10759799100 | 98800 | 98800 | 98800 | 98700 | 13 |
| 416 | 20241202 | 120300 | 10758515700 | 98600 | 98800 | 98800 | 98600 | 661 |
| 417 | 20241202 | 120200 | 10693307100 | 98800 | 98800 | 98900 | 98800 | 13 |
| 418 | 20241202 | 120100 | 10692022600 | 98700 | 98700 | 98700 | 98700 | 83 |
| 419 | 20241202 | 120000 | 10683830500 | 98600 | 98800 | 98900 | 98600 | 190 |
| 420 | 20241202 | 115900 | 10665076900 | 98700 | 98800 | 98800 | 98700 | 40 |
| 421 | 20241202 | 115800 | 10661127000 | 98700 | 98600 | 98700 | 98600 | 86 |
| 422 | 20241202 | 115700 | 10652646200 | 98700 | 98700 | 98700 | 98700 | 60 |
| 423 | 20241202 | 115600 | 10646724200 | 98700 | 98700 | 98900 | 98700 | 259 |
| 424 | 20241202 | 115500 | 10621160700 | 98700 | 98700 | 98700 | 98700 | 189 |
| 425 | 20241202 | 115400 | 10602506400 | 98700 | 98900 | 98900 | 98700 | 550 |
| 426 | 20241202 | 115300 | 10548200100 | 98900 | 99000 | 99000 | 98900 | 51 |
| 427 | 20241202 | 115200 | 10543156100 | 99000 | 98900 | 99000 | 98900 | 36 |
| 428 | 20241202 | 115100 | 10539595600 | 98900 | 98900 | 98900 | 98900 | 4 |
| 429 | 20241202 | 115000 | 10539200000 | 99000 | 99000 | 99000 | 98900 | 354 |
| 430 | 20241202 | 114900 | 10504164000 | 98900 | 99000 | 99000 | 98900 | 301 |
| 431 | 20241202 | 114800 | 10474376100 | 98900 | 99000 | 99000 | 98900 | 381 |
| 432 | 20241202 | 114700 | 10436657700 | 99000 | 99100 | 99300 | 99000 | 249 |
| 433 | 20241202 | 114600 | 10412002100 | 99300 | 98800 | 99300 | 98800 | 468 |
| 434 | 20241202 | 114500 | 10365672700 | 99000 | 99000 | 99000 | 98800 | 69 |
| 435 | 20241202 | 114400 | 10358852100 | 99000 | 98800 | 99000 | 98800 | 117 |
| 436 | 20241202 | 114300 | 10347290500 | 99000 | 98900 | 99000 | 98800 | 387 |
| 437 | 20241202 | 114200 | 10309036900 | 99000 | 99000 | 99000 | 99000 | 5 |
| 438 | 20241202 | 114100 | 10308541900 | 99000 | 98900 | 99000 | 98900 | 176 |
| 439 | 20241202 | 114000 | 10291127900 | 98900 | 98900 | 99000 | 98900 | 68 |
| 440 | 20241202 | 113900 | 10284398200 | 99000 | 99100 | 99100 | 98800 | 360 |
| 441 | 20241202 | 113800 | 10248772300 | 99000 | 99100 | 99100 | 99000 | 349 |
| 442 | 20241202 | 113700 | 10214207400 | 99100 | 99100 | 99100 | 99100 | 52 |
| 443 | 20241202 | 113600 | 10209054200 | 99100 | 99100 | 99200 | 99100 | 420 |
| 444 | 20241202 | 113500 | 10167431500 | 99100 | 99200 | 99200 | 99100 | 21 |
| 445 | 20241202 | 113400 | 10165349600 | 99200 | 99200 | 99300 | 99000 | 165 |
| 446 | 20241202 | 113300 | 10148990700 | 99200 | 99200 | 99200 | 99000 | 48 |
| 447 | 20241202 | 113200 | 10144229700 | 99000 | 99200 | 99200 | 99000 | 90 |
| 448 | 20241202 | 113100 | 10135317400 | 99200 | 99000 | 99200 | 99000 | 156 |
| 449 | 20241202 | 113000 | 10119871600 | 99000 | 98900 | 99000 | 98800 | 352 |
| 450 | 20241202 | 112900 | 10085059200 | 98900 | 98900 | 98900 | 98900 | 26 |
| 451 | 20241202 | 112800 | 10082487800 | 98800 | 98800 | 98900 | 98800 | 16 |
| 452 | 20241202 | 112700 | 10080906000 | 98800 | 98900 | 98900 | 98800 | 223 |
| 453 | 20241202 | 112600 | 10058872200 | 98900 | 98900 | 98900 | 98900 | 13 |
| 454 | 20241202 | 112500 | 10057586500 | 98900 | 98800 | 98900 | 98800 | 25 |
| 455 | 20241202 | 112400 | 10055115100 | 98800 | 98800 | 98800 | 98800 | 40 |
| 456 | 20241202 | 112300 | 10051163100 | 98900 | 98900 | 98900 | 98900 | 9 |
| 457 | 20241202 | 112200 | 10050273000 | 98900 | 98800 | 98900 | 98800 | 33 |
| 458 | 20241202 | 112100 | 10047012200 | 98800 | 99000 | 99000 | 98800 | 157 |
| 459 | 20241202 | 112000 | 10031486000 | 99000 | 98900 | 99000 | 98900 | 27 |
| 460 | 20241202 | 111900 | 10028814300 | 98900 | 98800 | 98900 | 98800 | 51 |
| 461 | 20241202 | 111800 | 10023775000 | 98800 | 98700 | 98800 | 98700 | 2 |
| 462 | 20241202 | 111700 | 10023577500 | 98700 | 98700 | 98800 | 98700 | 38 |
| 463 | 20241202 | 111600 | 10019823500 | 98700 | 98700 | 98700 | 98600 | 255 |
| 464 | 20241202 | 111500 | 9994671000 | 98700 | 98700 | 98700 | 98600 | 80 |
| 465 | 20241202 | 111400 | 9986776100 | 98600 | 98800 | 98900 | 98600 | 452 |
| 466 | 20241202 | 111300 | 9942154000 | 98800 | 98900 | 98900 | 98800 | 635 |
| 467 | 20241202 | 111200 | 9879408700 | 98800 | 98900 | 98900 | 98800 | 149 |
| 468 | 20241202 | 111100 | 9864685100 | 98900 | 98900 | 98900 | 98600 | 600 |
| 469 | 20241202 | 111000 | 9805437000 | 98900 | 98800 | 98900 | 98800 | 26 |
| 470 | 20241202 | 110900 | 9802866800 | 98800 | 99000 | 99000 | 98800 | 137 |
| 471 | 20241202 | 110800 | 9789323500 | 99000 | 98900 | 99000 | 98900 | 150 |
| 472 | 20241202 | 110700 | 9774485900 | 98900 | 98800 | 98900 | 98800 | 61 |
| 473 | 20241202 | 110600 | 9768459000 | 98800 | 99000 | 99000 | 98800 | 119 |
| 474 | 20241202 | 110500 | 9756688600 | 99000 | 98900 | 99300 | 98900 | 482 |
| 475 | 20241202 | 110400 | 9708903200 | 98900 | 98800 | 98900 | 98800 | 59 |
| 476 | 20241202 | 110300 | 9703068600 | 98800 | 98900 | 98900 | 98800 | 25 |
| 477 | 20241202 | 110200 | 9700598200 | 98800 | 98900 | 98900 | 98800 | 27 |
| 478 | 20241202 | 110100 | 9697928800 | 98900 | 99200 | 99200 | 98900 | 846 |
| 479 | 20241202 | 110000 | 9614216600 | 99000 | 99200 | 99200 | 99000 | 99 |
| 480 | 20241202 | 105900 | 9604405600 | 99100 | 99200 | 99400 | 99100 | 84 |
| 481 | 20241202 | 105800 | 9596076800 | 99100 | 99100 | 99200 | 99100 | 103 |
| 482 | 20241202 | 105700 | 9585868300 | 99200 | 99200 | 99400 | 99100 | 125 |
| 483 | 20241202 | 105600 | 9573475500 | 99200 | 99200 | 99200 | 99200 | 18 |
| 484 | 20241202 | 105500 | 9571689900 | 99200 | 99400 | 99400 | 99100 | 94 |
| 485 | 20241202 | 105400 | 9562363000 | 99400 | 99300 | 99400 | 99300 | 15 |
| 486 | 20241202 | 105300 | 9560872400 | 99200 | 99300 | 99300 | 99200 | 154 |
| 487 | 20241202 | 105200 | 9545587000 | 99200 | 99300 | 99300 | 99200 | 122 |
| 488 | 20241202 | 105100 | 9533472600 | 99400 | 99400 | 99500 | 99300 | 197 |
| 489 | 20241202 | 105000 | 9513884100 | 99400 | 99400 | 99400 | 99400 | 176 |
| 490 | 20241202 | 104900 | 9496389700 | 99300 | 99400 | 99400 | 99300 | 19 |
| 491 | 20241202 | 104800 | 9494502800 | 99000 | 99200 | 99400 | 99000 | 354 |
| 492 | 20241202 | 104700 | 9459387800 | 99200 | 99000 | 99200 | 99000 | 292 |
| 493 | 20241202 | 104600 | 9430463100 | 99000 | 99000 | 99000 | 99000 | 18 |
| 494 | 20241202 | 104500 | 9428681100 | 98900 | 99100 | 99200 | 98700 | 1007 |
| 495 | 20241202 | 104400 | 9329061700 | 99200 | 99100 | 99200 | 99100 | 176 |
| 496 | 20241202 | 104300 | 9311620000 | 99200 | 99300 | 99300 | 99200 | 318 |
| 497 | 20241202 | 104200 | 9280072700 | 99300 | 99500 | 99500 | 99200 | 422 |
| 498 | 20241202 | 104100 | 9238172600 | 99500 | 99600 | 99600 | 99500 | 250 |
| 499 | 20241202 | 104000 | 9213277300 | 99700 | 99700 | 99700 | 99600 | 364 |
| 500 | 20241202 | 103900 | 9176986600 | 99700 | 99700 | 99700 | 99600 | 164 |
| 501 | 20241202 | 103800 | 9160650200 | 99600 | 99500 | 99700 | 99400 | 385 |
| 502 | 20241202 | 103700 | 9122330700 | 99500 | 99200 | 99500 | 99200 | 497 |
| 503 | 20241202 | 103600 | 9072953900 | 99200 | 99200 | 99300 | 99200 | 243 |
| 504 | 20241202 | 103500 | 9048831100 | 99200 | 98900 | 99300 | 98900 | 878 |
| 505 | 20241202 | 103400 | 8961797700 | 99000 | 99000 | 99000 | 98900 | 265 |
| 506 | 20241202 | 103300 | 8935562900 | 99000 | 99000 | 99000 | 99000 | 233 |
| 507 | 20241202 | 103200 | 8912495900 | 99000 | 99000 | 99100 | 99000 | 243 |
| 508 | 20241202 | 103100 | 8888435300 | 99000 | 99000 | 99000 | 98900 | 317 |
| 509 | 20241202 | 103000 | 8857082500 | 99000 | 98700 | 99000 | 98700 | 796 |
| 510 | 20241202 | 102900 | 8778455700 | 98700 | 98700 | 98700 | 98700 | 189 |
| 511 | 20241202 | 102800 | 8759801400 | 98700 | 98400 | 98800 | 98300 | 213 |
| 512 | 20241202 | 102700 | 8738809800 | 98400 | 98400 | 98500 | 98300 | 746 |
| 513 | 20241202 | 102600 | 8665403000 | 98500 | 98500 | 98500 | 98300 | 308 |
| 514 | 20241202 | 102500 | 8635091200 | 98500 | 98600 | 98600 | 98500 | 155 |
| 515 | 20241202 | 102400 | 8619815000 | 98500 | 98500 | 98600 | 98400 | 432 |
| 516 | 20241202 | 102300 | 8577269500 | 98600 | 98400 | 98600 | 98400 | 333 |
| 517 | 20241202 | 102200 | 8544488900 | 98200 | 98500 | 98600 | 98200 | 327 |
| 518 | 20241202 | 102100 | 8512333300 | 98100 | 98700 | 98700 | 98100 | 3850 |
| 519 | 20241202 | 102000 | 8133393600 | 98700 | 98700 | 98800 | 98700 | 118 |
| 520 | 20241202 | 101900 | 8121739300 | 98700 | 98900 | 99000 | 98700 | 580 |
| 521 | 20241202 | 101800 | 8064472800 | 99000 | 98800 | 99000 | 98800 | 362 |
| 522 | 20241202 | 101700 | 8028706900 | 98800 | 99000 | 99000 | 98800 | 620 |
| 523 | 20241202 | 101600 | 7967374800 | 99000 | 99200 | 99200 | 99000 | 75 |
| 524 | 20241202 | 101500 | 7959946100 | 99200 | 99000 | 99200 | 98900 | 89 |
| 525 | 20241202 | 101400 | 7951135200 | 99200 | 98900 | 99200 | 98900 | 63 |
| 526 | 20241202 | 101300 | 7944901500 | 98900 | 99000 | 99200 | 98800 | 588 |
| 527 | 20241202 | 101200 | 7886739100 | 99200 | 99000 | 99200 | 99000 | 113 |
| 528 | 20241202 | 101100 | 7875549700 | 99300 | 99400 | 99400 | 98900 | 339 |
| 529 | 20241202 | 101000 | 7841975200 | 99500 | 99200 | 99600 | 99100 | 1108 |
| 530 | 20241202 | 100900 | 7732010000 | 99200 | 99200 | 99200 | 99100 | 88 |
| 531 | 20241202 | 100800 | 7723281600 | 99000 | 99000 | 99100 | 98900 | 321 |
| 532 | 20241202 | 100700 | 7691493200 | 99000 | 99200 | 99200 | 98900 | 126 |
| 533 | 20241202 | 100600 | 7679022300 | 99200 | 99000 | 99400 | 98900 | 414 |
| 534 | 20241202 | 100500 | 7638025600 | 99000 | 99000 | 99100 | 98900 | 118 |
| 535 | 20241202 | 100400 | 7626343600 | 98900 | 99000 | 99500 | 98900 | 1780 |
| 536 | 20241202 | 100300 | 7450070200 | 99000 | 99200 | 99200 | 99000 | 2042 |
| 537 | 20241202 | 100200 | 7247755500 | 99300 | 99500 | 99600 | 99300 | 281 |
| 538 | 20241202 | 100100 | 7219825300 | 99500 | 99500 | 99700 | 99400 | 161 |
| 539 | 20241202 | 100000 | 7203813600 | 99400 | 99800 | 99900 | 99300 | 60 |
| 540 | 20241202 | 095900 | 7197829900 | 99300 | 99400 | 99400 | 99300 | 620 |
| 541 | 20241202 | 095800 | 7136258400 | 99400 | 99500 | 99600 | 99400 | 359 |
| 542 | 20241202 | 095700 | 7100530100 | 99500 | 99600 | 99600 | 99500 | 268 |
| 543 | 20241202 | 095600 | 7073846500 | 99600 | 99800 | 100000 | 99600 | 209 |
| 544 | 20241202 | 095500 | 7053002700 | 99900 | 100000 | 100000 | 99900 | 621 |
| 545 | 20241202 | 095400 | 6990917500 | 100100 | 99900 | 100100 | 99900 | 1572 |
| 546 | 20241202 | 095300 | 6833780400 | 99900 | 99600 | 99900 | 99600 | 86 |
| 547 | 20241202 | 095200 | 6825196700 | 99600 | 99600 | 99700 | 99500 | 436 |
| 548 | 20241202 | 095100 | 6781748900 | 99500 | 99300 | 99500 | 99200 | 796 |
| 549 | 20241202 | 095000 | 6702647800 | 99200 | 99300 | 99400 | 99200 | 327 |
| 550 | 20241202 | 094900 | 6670161000 | 99300 | 99300 | 99400 | 99000 | 311 |
| 551 | 20241202 | 094800 | 6639281300 | 99200 | 99000 | 99300 | 99000 | 841 |
| 552 | 20241202 | 094700 | 6555904100 | 99000 | 99300 | 99300 | 99000 | 536 |
| 553 | 20241202 | 094600 | 6502768500 | 99300 | 99100 | 99400 | 99000 | 437 |
| 554 | 20241202 | 094500 | 6459401500 | 99100 | 99100 | 99300 | 99100 | 534 |
| 555 | 20241202 | 094400 | 6406453900 | 99200 | 99400 | 99500 | 99200 | 3498 |
| 556 | 20241202 | 094300 | 6059012000 | 99400 | 99500 | 99600 | 99400 | 390 |
| 557 | 20241202 | 094200 | 6020205200 | 99500 | 99400 | 99600 | 99400 | 147 |
| 558 | 20241202 | 094100 | 6005581300 | 99400 | 99500 | 99700 | 99300 | 926 |
| 559 | 20241202 | 094000 | 5913490600 | 99200 | 99500 | 99500 | 99200 | 676 |
| 560 | 20241202 | 093900 | 5846394500 | 99200 | 99400 | 99600 | 99200 | 657 |
| 561 | 20241202 | 093800 | 5781126700 | 99400 | 99600 | 99600 | 99200 | 493 |
| 562 | 20241202 | 093700 | 5732176400 | 99600 | 99800 | 99800 | 99300 | 266 |
| 563 | 20241202 | 093600 | 5705693500 | 99600 | 99300 | 99800 | 99200 | 318 |
| 564 | 20241202 | 093500 | 5674099500 | 99400 | 99400 | 99500 | 99100 | 690 |
| 565 | 20241202 | 093400 | 5605586400 | 99400 | 99900 | 99900 | 99300 | 1501 |
| 566 | 20241202 | 093300 | 5456075200 | 99900 | 99900 | 100000 | 99900 | 496 |
| 567 | 20241202 | 093200 | 5406522500 | 99900 | 99900 | 100000 | 99800 | 817 |
| 568 | 20241202 | 093100 | 5324895400 | 99900 | 99800 | 100100 | 99700 | 1376 |
| 569 | 20241202 | 093000 | 5187591700 | 99700 | 100000 | 100100 | 99700 | 656 |
| 570 | 20241202 | 092900 | 5122116800 | 100000 | 100000 | 100100 | 100000 | 581 |
| 571 | 20241202 | 092800 | 5064015800 | 100000 | 100100 | 100300 | 99900 | 1741 |
| 572 | 20241202 | 092700 | 4889946900 | 100100 | 100400 | 100700 | 100100 | 763 |
| 573 | 20241202 | 092600 | 4813302300 | 100100 | 100400 | 100500 | 100100 | 1791 |
| 574 | 20241202 | 092500 | 4633681700 | 100400 | 100900 | 100900 | 100400 | 1149 |
| 575 | 20241202 | 092400 | 4518021700 | 100900 | 100700 | 101000 | 100700 | 415 |
| 576 | 20241202 | 092300 | 4476195400 | 100600 | 100700 | 100700 | 100600 | 337 |
| 577 | 20241202 | 092200 | 4442269800 | 100700 | 100900 | 100900 | 100600 | 407 |
| 578 | 20241202 | 092100 | 4401257800 | 101000 | 101300 | 101300 | 100900 | 640 |
| 579 | 20241202 | 092000 | 4336538300 | 101300 | 101600 | 101600 | 101200 | 1811 |
| 580 | 20241202 | 091900 | 4152895700 | 101700 | 101300 | 101700 | 101200 | 1284 |
| 581 | 20241202 | 091800 | 4022695500 | 101200 | 101300 | 101300 | 101100 | 789 |
| 582 | 20241202 | 091700 | 3942837600 | 101300 | 100700 | 101300 | 100500 | 1441 |
| 583 | 20241202 | 091600 | 3797416300 | 100500 | 101100 | 101300 | 100500 | 1017 |
| 584 | 20241202 | 091500 | 3694732900 | 101100 | 101500 | 101500 | 101000 | 602 |
| 585 | 20241202 | 091400 | 3633788700 | 101600 | 101600 | 101900 | 101600 | 1262 |
| 586 | 20241202 | 091300 | 3505354500 | 101800 | 100900 | 101800 | 100700 | 2452 |
| 587 | 20241202 | 091200 | 3256667600 | 100900 | 101200 | 101300 | 100900 | 1179 |
| 588 | 20241202 | 091100 | 3137415500 | 101200 | 101200 | 101400 | 101200 | 1008 |
| 589 | 20241202 | 091000 | 3035302200 | 101200 | 101500 | 101500 | 101000 | 914 |
| 590 | 20241202 | 090900 | 2942681300 | 101500 | 100800 | 101500 | 100800 | 2405 |
| 591 | 20241202 | 090800 | 2699223400 | 100700 | 100600 | 100800 | 100400 | 1379 |
| 592 | 20241202 | 090700 | 2560452100 | 100600 | 100100 | 100600 | 100000 | 1949 |
| 593 | 20241202 | 090600 | 2364946100 | 100100 | 100900 | 101000 | 100100 | 2385 |
| 594 | 20241202 | 090500 | 2125193000 | 100900 | 100700 | 101000 | 100600 | 2264 |
| 595 | 20241202 | 090400 | 1896801200 | 100500 | 100500 | 100900 | 100300 | 2537 |
| 596 | 20241202 | 090300 | 1641718900 | 100500 | 100900 | 101200 | 100500 | 4384 |
| 597 | 20241202 | 090200 | 1199284100 | 100800 | 100800 | 101200 | 100700 | 4151 |
| 598 | 20241202 | 090100 | 780357100 | 100700 | 100100 | 100800 | 100100 | 3842 |
| 599 | 20241202 | 090000 | 394402700 | 100300 | 99900 | 100700 | 99900 | 3867 |