34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 184700 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 1605449 |
| 3 | 20241202 | 184600 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 4 | 20241202 | 184500 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 5 | 20241202 | 184400 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 6 | 20241202 | 184300 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 7 | 20241202 | 184200 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 8 | 20241202 | 184100 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 9 | 20241202 | 184000 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 10 | 20241202 | 183900 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 11 | 20241202 | 183800 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 12 | 20241202 | 183700 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 13 | 20241202 | 183600 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 14 | 20241202 | 183500 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 15 | 20241202 | 183400 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 16 | 20241202 | 183300 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 17 | 20241202 | 183200 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 18 | 20241202 | 183100 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 19 | 20241202 | 183000 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 20 | 20241202 | 182900 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 21 | 20241202 | 182800 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 22 | 20241202 | 182700 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 23 | 20241202 | 182600 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 24 | 20241202 | 182500 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 25 | 20241202 | 182400 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 26 | 20241202 | 182300 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 27 | 20241202 | 182200 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 28 | 20241202 | 182100 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 29 | 20241202 | 182000 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 30 | 20241202 | 181900 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 31 | 20241202 | 181800 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 32 | 20241202 | 181700 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 1605449 |
| 33 | 20241202 | 181600 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 34 | 20241202 | 181500 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 35 | 20241202 | 181400 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 36 | 20241202 | 181300 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 37 | 20241202 | 181200 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 38 | 20241202 | 181100 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 39 | 20241202 | 181000 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 40 | 20241202 | 180900 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 41 | 20241202 | 180800 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 42 | 20241202 | 180700 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 43 | 20241202 | 180600 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 44 | 20241202 | 180500 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 45 | 20241202 | 180400 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 46 | 20241202 | 180300 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 47 | 20241202 | 180200 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 48 | 20241202 | 180100 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 49 | 20241202 | 180000 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 50 | 20241202 | 175900 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 51 | 20241202 | 175800 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 52 | 20241202 | 175700 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 53 | 20241202 | 175600 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 54 | 20241202 | 175500 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 55 | 20241202 | 175400 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 56 | 20241202 | 175300 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 57 | 20241202 | 175200 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 58 | 20241202 | 175100 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 59 | 20241202 | 175000 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 60 | 20241202 | 174900 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 61 | 20241202 | 174800 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 62 | 20241202 | 174700 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 1605449 |
| 63 | 20241202 | 174600 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 64 | 20241202 | 174500 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 65 | 20241202 | 174400 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 66 | 20241202 | 174300 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 67 | 20241202 | 174200 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 68 | 20241202 | 174100 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 69 | 20241202 | 174000 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 70 | 20241202 | 173900 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 71 | 20241202 | 173800 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 72 | 20241202 | 173700 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 73 | 20241202 | 173600 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 74 | 20241202 | 173500 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 75 | 20241202 | 173400 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 76 | 20241202 | 173300 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 77 | 20241202 | 173200 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 78 | 20241202 | 173100 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 79 | 20241202 | 173000 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 80 | 20241202 | 172900 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 81 | 20241202 | 172800 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 82 | 20241202 | 172700 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 83 | 20241202 | 172600 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 84 | 20241202 | 172500 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 85 | 20241202 | 172400 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 86 | 20241202 | 172300 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 87 | 20241202 | 172200 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 88 | 20241202 | 172100 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 89 | 20241202 | 172000 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 90 | 20241202 | 171900 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 91 | 20241202 | 171800 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 92 | 20241202 | 171700 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 1605449 |
| 93 | 20241202 | 171600 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 94 | 20241202 | 171500 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 95 | 20241202 | 171400 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 96 | 20241202 | 171300 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 97 | 20241202 | 171200 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 98 | 20241202 | 171100 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 99 | 20241202 | 171000 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 100 | 20241202 | 170900 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 101 | 20241202 | 170800 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 102 | 20241202 | 170700 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 103 | 20241202 | 170600 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 104 | 20241202 | 170500 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 105 | 20241202 | 170400 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 106 | 20241202 | 170300 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 107 | 20241202 | 170200 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 108 | 20241202 | 170100 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 109 | 20241202 | 170000 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 110 | 20241202 | 165900 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 111 | 20241202 | 165800 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 112 | 20241202 | 165700 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 113 | 20241202 | 165600 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 114 | 20241202 | 165500 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 115 | 20241202 | 165400 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 116 | 20241202 | 165300 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 117 | 20241202 | 165200 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 118 | 20241202 | 165100 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 119 | 20241202 | 165000 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 120 | 20241202 | 164900 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 121 | 20241202 | 164800 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 122 | 20241202 | 164700 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 1605449 |
| 123 | 20241202 | 164600 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 124 | 20241202 | 164500 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 125 | 20241202 | 164400 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 126 | 20241202 | 164300 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 127 | 20241202 | 164200 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 128 | 20241202 | 164100 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 129 | 20241202 | 164000 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 130 | 20241202 | 163900 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 131 | 20241202 | 163800 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 132 | 20241202 | 163700 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 133 | 20241202 | 163600 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 134 | 20241202 | 163500 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 135 | 20241202 | 163400 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 136 | 20241202 | 163300 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 137 | 20241202 | 163200 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 138 | 20241202 | 163100 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 139 | 20241202 | 163000 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 140 | 20241202 | 162900 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 141 | 20241202 | 162800 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 142 | 20241202 | 162700 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 143 | 20241202 | 162600 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 144 | 20241202 | 162500 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 145 | 20241202 | 162400 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 146 | 20241202 | 162300 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 147 | 20241202 | 162200 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 148 | 20241202 | 162100 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 149 | 20241202 | 162000 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 150 | 20241202 | 161900 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 151 | 20241202 | 161800 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 152 | 20241202 | 161700 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 1605449 |
| 153 | 20241202 | 161600 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 154 | 20241202 | 161500 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 155 | 20241202 | 161400 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 156 | 20241202 | 161300 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 157 | 20241202 | 161200 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 158 | 20241202 | 161100 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 159 | 20241202 | 161000 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 160 | 20241202 | 160900 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 161 | 20241202 | 160800 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 162 | 20241202 | 160700 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 163 | 20241202 | 160600 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 164 | 20241202 | 160500 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 165 | 20241202 | 160400 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 166 | 20241202 | 160300 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 167 | 20241202 | 160200 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 168 | 20241202 | 160100 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 169 | 20241202 | 160000 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 170 | 20241202 | 155900 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 171 | 20241202 | 155800 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 172 | 20241202 | 155700 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 173 | 20241202 | 155600 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 174 | 20241202 | 155500 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 175 | 20241202 | 155400 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 176 | 20241202 | 155300 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 177 | 20241202 | 155200 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 178 | 20241202 | 155100 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 179 | 20241202 | 155000 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 180 | 20241202 | 154900 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 181 | 20241202 | 154800 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 182 | 20241202 | 154700 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 1605449 |
| 183 | 20241202 | 154600 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 184 | 20241202 | 154500 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 185 | 20241202 | 154400 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 186 | 20241202 | 154300 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 187 | 20241202 | 154200 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 188 | 20241202 | 154100 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 189 | 20241202 | 154000 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 190 | 20241202 | 153900 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 191 | 20241202 | 153800 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 192 | 20241202 | 153700 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 193 | 20241202 | 153600 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 194 | 20241202 | 153500 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 195 | 20241202 | 153400 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 196 | 20241202 | 153300 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 197 | 20241202 | 153200 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 198 | 20241202 | 153100 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 0 |
| 199 | 20241202 | 153000 | 1170561763300 | 53600 | 53600 | 53600 | 53600 | 1605449 |
| 200 | 20241202 | 152900 | 1084509696900 | 53800 | 53800 | 53800 | 53800 | 0 |
| 201 | 20241202 | 152800 | 1084509696900 | 53800 | 53800 | 53800 | 53800 | 0 |
| 202 | 20241202 | 152700 | 1084509696900 | 53800 | 53800 | 53800 | 53800 | 0 |
| 203 | 20241202 | 152600 | 1084509696900 | 53800 | 53800 | 53800 | 53800 | 0 |
| 204 | 20241202 | 152500 | 1084509696900 | 53800 | 53800 | 53800 | 53800 | 0 |
| 205 | 20241202 | 152400 | 1084509696900 | 53800 | 53800 | 53800 | 53800 | 0 |
| 206 | 20241202 | 152300 | 1084509696900 | 53800 | 53800 | 53800 | 53800 | 0 |
| 207 | 20241202 | 152200 | 1084509696900 | 53800 | 53800 | 53800 | 53800 | 0 |
| 208 | 20241202 | 152100 | 1084509696900 | 53800 | 53800 | 53800 | 53800 | 0 |
| 209 | 20241202 | 152000 | 1084509696900 | 53800 | 53800 | 53800 | 53800 | 0 |
| 210 | 20241202 | 151900 | 1084509696900 | 53800 | 53700 | 53800 | 53600 | 143522 |
| 211 | 20241202 | 151800 | 1076802160300 | 53700 | 53700 | 53800 | 53700 | 41718 |
| 212 | 20241202 | 151700 | 1074561680500 | 53700 | 53700 | 53800 | 53700 | 75180 |
| 213 | 20241202 | 151600 | 1070522541800 | 53700 | 53800 | 53800 | 53700 | 28545 |
| 214 | 20241202 | 151500 | 1068989335900 | 53700 | 53800 | 53800 | 53700 | 28443 |
| 215 | 20241202 | 151400 | 1067461727700 | 53700 | 53800 | 53800 | 53700 | 42916 |
| 216 | 20241202 | 151300 | 1065156055800 | 53700 | 53800 | 53900 | 53700 | 73704 |
| 217 | 20241202 | 151200 | 1061191387500 | 53800 | 53900 | 53900 | 53800 | 33198 |
| 218 | 20241202 | 151100 | 1059405161900 | 53800 | 53800 | 53900 | 53800 | 54269 |
| 219 | 20241202 | 151000 | 1056485346100 | 53800 | 53900 | 53900 | 53800 | 41503 |
| 220 | 20241202 | 150900 | 1054252200100 | 53800 | 53800 | 53900 | 53800 | 42974 |
| 221 | 20241202 | 150800 | 1051940025400 | 53800 | 53800 | 53900 | 53800 | 32976 |
| 222 | 20241202 | 150700 | 1050165514900 | 53800 | 54000 | 54000 | 53800 | 155021 |
| 223 | 20241202 | 150600 | 1041811941800 | 53900 | 53900 | 54000 | 53900 | 18896 |
| 224 | 20241202 | 150500 | 1040793022400 | 53900 | 53900 | 54000 | 53900 | 19474 |
| 225 | 20241202 | 150400 | 1039743003500 | 53900 | 53900 | 54000 | 53900 | 20896 |
| 226 | 20241202 | 150300 | 1038615964200 | 53900 | 53900 | 54000 | 53900 | 12875 |
| 227 | 20241202 | 150200 | 1037921795100 | 53900 | 53900 | 54000 | 53900 | 15775 |
| 228 | 20241202 | 150100 | 1037071159400 | 54000 | 53900 | 54000 | 53900 | 13924 |
| 229 | 20241202 | 150000 | 1036320466900 | 53900 | 53900 | 54000 | 53900 | 19314 |
| 230 | 20241202 | 145900 | 1035278800200 | 54000 | 54000 | 54100 | 53900 | 77652 |
| 231 | 20241202 | 145800 | 1031085366400 | 54000 | 54100 | 54200 | 54000 | 83836 |
| 232 | 20241202 | 145700 | 1026551586300 | 54200 | 54100 | 54200 | 54100 | 10306 |
| 233 | 20241202 | 145600 | 1025993898700 | 54200 | 54200 | 54200 | 54100 | 34161 |
| 234 | 20241202 | 145500 | 1024145393100 | 54100 | 54000 | 54200 | 54000 | 58453 |
| 235 | 20241202 | 145400 | 1020983141500 | 54000 | 54000 | 54100 | 54000 | 28408 |
| 236 | 20241202 | 145300 | 1019446945300 | 54000 | 54000 | 54100 | 54000 | 17197 |
| 237 | 20241202 | 145200 | 1018517294700 | 54000 | 54000 | 54100 | 54000 | 13057 |
| 238 | 20241202 | 145100 | 1017811617100 | 54000 | 54000 | 54100 | 54000 | 29462 |
| 239 | 20241202 | 145000 | 1016218438300 | 54000 | 54100 | 54200 | 54000 | 52774 |
| 240 | 20241202 | 144900 | 1013362499600 | 54200 | 54100 | 54200 | 54000 | 70919 |
| 241 | 20241202 | 144800 | 1009525686500 | 54200 | 54100 | 54200 | 54100 | 16001 |
| 242 | 20241202 | 144700 | 1008659090300 | 54100 | 54100 | 54200 | 54100 | 32588 |
| 243 | 20241202 | 144600 | 1006894736600 | 54100 | 54000 | 54100 | 54000 | 80042 |
| 244 | 20241202 | 144500 | 1002565481600 | 54000 | 54000 | 54100 | 54000 | 10305 |
| 245 | 20241202 | 144400 | 1002008650000 | 54000 | 54000 | 54100 | 54000 | 14965 |
| 246 | 20241202 | 144300 | 1001200165700 | 54100 | 54000 | 54100 | 54000 | 40787 |
| 247 | 20241202 | 144200 | 998994798700 | 54000 | 54000 | 54100 | 54000 | 53016 |
| 248 | 20241202 | 144100 | 996127931800 | 54000 | 53900 | 54100 | 53800 | 197691 |
| 249 | 20241202 | 144000 | 985460136100 | 53800 | 53800 | 53900 | 53800 | 44014 |
| 250 | 20241202 | 143900 | 983088787600 | 53800 | 53800 | 53900 | 53800 | 18084 |
| 251 | 20241202 | 143800 | 982114910200 | 53900 | 53800 | 53900 | 53800 | 13109 |
| 252 | 20241202 | 143700 | 981409411100 | 53800 | 53800 | 53900 | 53800 | 18631 |
| 253 | 20241202 | 143600 | 980406525700 | 53800 | 53900 | 53900 | 53800 | 10929 |
| 254 | 20241202 | 143500 | 979818275400 | 53800 | 53900 | 53900 | 53800 | 40445 |
| 255 | 20241202 | 143400 | 977639196800 | 53800 | 53800 | 53900 | 53800 | 20401 |
| 256 | 20241202 | 143300 | 976540517300 | 53800 | 53800 | 53900 | 53800 | 10851 |
| 257 | 20241202 | 143200 | 975956601500 | 53800 | 53800 | 53900 | 53800 | 18665 |
| 258 | 20241202 | 143100 | 974951531700 | 53900 | 53900 | 53900 | 53800 | 12515 |
| 259 | 20241202 | 143000 | 974277853300 | 53800 | 53900 | 54000 | 53800 | 45442 |
| 260 | 20241202 | 142900 | 971829091700 | 53900 | 53800 | 54000 | 53800 | 62070 |
| 261 | 20241202 | 142800 | 968483750900 | 53800 | 53800 | 53900 | 53800 | 24516 |
| 262 | 20241202 | 142700 | 967163701800 | 53900 | 53800 | 53900 | 53800 | 10208 |
| 263 | 20241202 | 142600 | 966614292500 | 53800 | 53900 | 53900 | 53800 | 10128 |
| 264 | 20241202 | 142500 | 966069263300 | 53900 | 53800 | 53900 | 53800 | 32508 |
| 265 | 20241202 | 142400 | 964318181100 | 53800 | 53900 | 53900 | 53800 | 12545 |
| 266 | 20241202 | 142300 | 963643010800 | 53800 | 53800 | 53900 | 53800 | 13605 |
| 267 | 20241202 | 142200 | 962910772700 | 53800 | 53900 | 54000 | 53800 | 60611 |
| 268 | 20241202 | 142100 | 959644248100 | 53900 | 53900 | 54000 | 53900 | 21851 |
| 269 | 20241202 | 142000 | 958466429400 | 53900 | 53900 | 54000 | 53900 | 18065 |
| 270 | 20241202 | 141900 | 957492656900 | 53900 | 53900 | 54000 | 53900 | 41661 |
| 271 | 20241202 | 141800 | 955246516900 | 54000 | 53900 | 54000 | 53900 | 22076 |
| 272 | 20241202 | 141700 | 954055314600 | 54000 | 53900 | 54000 | 53900 | 12732 |
| 273 | 20241202 | 141600 | 953368925200 | 53900 | 53900 | 54000 | 53900 | 9034 |
| 274 | 20241202 | 141500 | 952881910900 | 53900 | 53900 | 54000 | 53900 | 12659 |
| 275 | 20241202 | 141400 | 952199122500 | 53900 | 53900 | 54000 | 53900 | 11321 |
| 276 | 20241202 | 141300 | 951588798100 | 53900 | 54000 | 54100 | 53900 | 20587 |
| 277 | 20241202 | 141200 | 950477891700 | 54000 | 53900 | 54000 | 53900 | 40624 |
| 278 | 20241202 | 141100 | 948285090600 | 53900 | 54000 | 54000 | 53900 | 18715 |
| 279 | 20241202 | 141000 | 947276063900 | 54000 | 54100 | 54100 | 53900 | 28855 |
| 280 | 20241202 | 140900 | 945717914700 | 54000 | 54100 | 54100 | 54000 | 12264 |
| 281 | 20241202 | 140800 | 945055562800 | 54000 | 54000 | 54100 | 54000 | 29726 |
| 282 | 20241202 | 140700 | 943450246400 | 54000 | 54000 | 54100 | 54000 | 7998 |
| 283 | 20241202 | 140600 | 943018259700 | 54000 | 54000 | 54100 | 53900 | 16310 |
| 284 | 20241202 | 140500 | 942137510500 | 53900 | 54000 | 54100 | 53900 | 73899 |
| 285 | 20241202 | 140400 | 938147322500 | 54000 | 54000 | 54100 | 54000 | 10366 |
| 286 | 20241202 | 140300 | 937587079400 | 54000 | 54200 | 54200 | 54000 | 33808 |
| 287 | 20241202 | 140200 | 935758853700 | 54100 | 54000 | 54200 | 54000 | 78124 |
| 288 | 20241202 | 140100 | 931533286700 | 54000 | 54000 | 54100 | 54000 | 9823 |
| 289 | 20241202 | 140000 | 931002404500 | 54000 | 54000 | 54200 | 53900 | 121021 |
| 290 | 20241202 | 135900 | 924459628800 | 54100 | 54000 | 54100 | 54000 | 16180 |
| 291 | 20241202 | 135800 | 923585800700 | 54000 | 54000 | 54100 | 53900 | 28280 |
| 292 | 20241202 | 135700 | 922058702700 | 53900 | 54000 | 54100 | 53900 | 31038 |
| 293 | 20241202 | 135600 | 920384163000 | 54000 | 54000 | 54100 | 53900 | 59030 |
| 294 | 20241202 | 135500 | 917196473600 | 54000 | 54000 | 54100 | 54000 | 9067 |
| 295 | 20241202 | 135400 | 916706310000 | 54000 | 54000 | 54200 | 54000 | 45886 |
| 296 | 20241202 | 135300 | 914223972800 | 54000 | 54200 | 54300 | 54000 | 111056 |
| 297 | 20241202 | 135200 | 908211428100 | 54200 | 54300 | 54300 | 54200 | 34160 |
| 298 | 20241202 | 135100 | 906359570700 | 54200 | 54300 | 54300 | 54200 | 22438 |
| 299 | 20241202 | 135000 | 905142603800 | 54200 | 54200 | 54300 | 54200 | 14733 |
| 300 | 20241202 | 134900 | 904343233900 | 54200 | 54300 | 54300 | 54200 | 22342 |
| 301 | 20241202 | 134800 | 903131047800 | 54200 | 54100 | 54300 | 54100 | 57794 |
| 302 | 20241202 | 134700 | 899997967500 | 54200 | 54200 | 54200 | 54000 | 98807 |
| 303 | 20241202 | 134600 | 894652294200 | 54100 | 54200 | 54200 | 54100 | 10209 |
| 304 | 20241202 | 134500 | 894099541300 | 54200 | 54100 | 54200 | 54100 | 18239 |
| 305 | 20241202 | 134400 | 893112558600 | 54100 | 54100 | 54200 | 54100 | 19804 |
| 306 | 20241202 | 134300 | 892039753200 | 54200 | 54300 | 54300 | 54100 | 78984 |
| 307 | 20241202 | 134200 | 887758187700 | 54300 | 54200 | 54400 | 54200 | 123088 |
| 308 | 20241202 | 134100 | 881074539600 | 54200 | 54000 | 54300 | 54000 | 189008 |
| 309 | 20241202 | 134000 | 870842198000 | 54100 | 54000 | 54100 | 54000 | 20354 |
| 310 | 20241202 | 133900 | 869741441300 | 54000 | 54200 | 54200 | 54000 | 40714 |
| 311 | 20241202 | 133800 | 867538932100 | 54100 | 54000 | 54200 | 54000 | 86428 |
| 312 | 20241202 | 133700 | 862863802600 | 54000 | 54000 | 54200 | 54000 | 192921 |
| 313 | 20241202 | 133600 | 852429215700 | 54000 | 54000 | 54100 | 54000 | 20871 |
| 314 | 20241202 | 133500 | 851301079400 | 54000 | 53900 | 54100 | 53900 | 87933 |
| 315 | 20241202 | 133400 | 846553079300 | 53900 | 53900 | 54000 | 53900 | 17179 |
| 316 | 20241202 | 133300 | 845625929200 | 53900 | 53900 | 54000 | 53900 | 22325 |
| 317 | 20241202 | 133200 | 844421207800 | 53900 | 53600 | 54000 | 53600 | 377282 |
| 318 | 20241202 | 133100 | 824127481500 | 53600 | 53600 | 53700 | 53600 | 14277 |
| 319 | 20241202 | 133000 | 823361753600 | 53600 | 53600 | 53700 | 53600 | 23724 |
| 320 | 20241202 | 132900 | 822088220100 | 53700 | 53600 | 53700 | 53600 | 14051 |
| 321 | 20241202 | 132800 | 821334041200 | 53700 | 53600 | 53700 | 53600 | 16375 |
| 322 | 20241202 | 132700 | 820455177600 | 53600 | 53600 | 53700 | 53600 | 12507 |
| 323 | 20241202 | 132600 | 819784682400 | 53600 | 53600 | 53700 | 53600 | 24203 |
| 324 | 20241202 | 132500 | 818486870100 | 53600 | 53700 | 53700 | 53600 | 10672 |
| 325 | 20241202 | 132400 | 817914350200 | 53700 | 53600 | 53700 | 53600 | 14066 |
| 326 | 20241202 | 132300 | 817159735300 | 53600 | 53600 | 53700 | 53600 | 19523 |
| 327 | 20241202 | 132200 | 816112802100 | 53600 | 53600 | 53700 | 53600 | 18104 |
| 328 | 20241202 | 132100 | 815142256100 | 53600 | 53700 | 53700 | 53600 | 8653 |
| 329 | 20241202 | 132000 | 814678134600 | 53600 | 53600 | 53700 | 53600 | 12754 |
| 330 | 20241202 | 131900 | 813993934100 | 53600 | 53600 | 53700 | 53600 | 15060 |
| 331 | 20241202 | 131800 | 813185982100 | 53600 | 53600 | 53700 | 53600 | 30962 |
| 332 | 20241202 | 131700 | 811525937200 | 53700 | 53600 | 53700 | 53600 | 13555 |
| 333 | 20241202 | 131600 | 810799179300 | 53600 | 53700 | 53700 | 53600 | 8172 |
| 334 | 20241202 | 131500 | 810361027400 | 53700 | 53600 | 53700 | 53600 | 21897 |
| 335 | 20241202 | 131400 | 809187179600 | 53600 | 53700 | 53700 | 53600 | 8980 |
| 336 | 20241202 | 131300 | 808705484700 | 53600 | 53600 | 53700 | 53600 | 9424 |
| 337 | 20241202 | 131200 | 808200024700 | 53600 | 53600 | 53700 | 53600 | 16453 |
| 338 | 20241202 | 131100 | 807316817400 | 53700 | 53600 | 53700 | 53600 | 50859 |
| 339 | 20241202 | 131000 | 804586155800 | 53600 | 53500 | 53700 | 53500 | 204968 |
| 340 | 20241202 | 130900 | 793601433600 | 53500 | 53600 | 53600 | 53500 | 46184 |
| 341 | 20241202 | 130800 | 791127123800 | 53600 | 53600 | 53600 | 53500 | 7187 |
| 342 | 20241202 | 130700 | 790742372300 | 53500 | 53500 | 53600 | 53500 | 14281 |
| 343 | 20241202 | 130600 | 789977675000 | 53600 | 53500 | 53600 | 53400 | 14737 |
| 344 | 20241202 | 130500 | 789189208400 | 53500 | 53400 | 53600 | 53400 | 174623 |
| 345 | 20241202 | 130400 | 779848939000 | 53400 | 53400 | 53500 | 53300 | 76813 |
| 346 | 20241202 | 130300 | 775747225600 | 53400 | 53300 | 53400 | 53300 | 32774 |
| 347 | 20241202 | 130200 | 773997980400 | 53300 | 53400 | 53400 | 53300 | 10415 |
| 348 | 20241202 | 130100 | 773442387700 | 53400 | 53400 | 53400 | 53300 | 26456 |
| 349 | 20241202 | 130000 | 772030539800 | 53400 | 53300 | 53400 | 53300 | 11601 |
| 350 | 20241202 | 125900 | 771411943700 | 53300 | 53300 | 53400 | 53300 | 9662 |
| 351 | 20241202 | 125800 | 770896698800 | 53300 | 53300 | 53400 | 53300 | 15898 |
| 352 | 20241202 | 125700 | 770049068800 | 53300 | 53300 | 53400 | 53300 | 18780 |
| 353 | 20241202 | 125600 | 769047870700 | 53300 | 53400 | 53400 | 53300 | 12438 |
| 354 | 20241202 | 125500 | 768384325700 | 53400 | 53300 | 53400 | 53300 | 15403 |
| 355 | 20241202 | 125400 | 767562457400 | 53300 | 53400 | 53400 | 53300 | 15300 |
| 356 | 20241202 | 125300 | 766746533100 | 53400 | 53400 | 53400 | 53300 | 14002 |
| 357 | 20241202 | 125200 | 765999142700 | 53400 | 53400 | 53400 | 53300 | 19868 |
| 358 | 20241202 | 125100 | 764939237600 | 53400 | 53400 | 53400 | 53300 | 10911 |
| 359 | 20241202 | 125000 | 764357232600 | 53400 | 53300 | 53400 | 53300 | 8991 |
| 360 | 20241202 | 124900 | 763877704600 | 53400 | 53400 | 53400 | 53300 | 10996 |
| 361 | 20241202 | 124800 | 763290760600 | 53400 | 53500 | 53500 | 53300 | 57283 |
| 362 | 20241202 | 124700 | 760231552400 | 53500 | 53400 | 53500 | 53400 | 23377 |
| 363 | 20241202 | 124600 | 758983031600 | 53400 | 53300 | 53500 | 53200 | 323252 |
| 364 | 20241202 | 124500 | 741743084800 | 53200 | 53300 | 53300 | 53200 | 14068 |
| 365 | 20241202 | 124400 | 740994028000 | 53300 | 53300 | 53300 | 53200 | 26093 |
| 366 | 20241202 | 124300 | 739604346200 | 53200 | 53200 | 53300 | 53200 | 13074 |
| 367 | 20241202 | 124200 | 738908574200 | 53300 | 53200 | 53300 | 53200 | 19454 |
| 368 | 20241202 | 124100 | 737872668200 | 53200 | 53200 | 53300 | 53200 | 15931 |
| 369 | 20241202 | 124000 | 737024454000 | 53300 | 53200 | 53300 | 53200 | 14390 |
| 370 | 20241202 | 123900 | 736258622600 | 53300 | 53200 | 53300 | 53200 | 8665 |
| 371 | 20241202 | 123800 | 735797429400 | 53300 | 53300 | 53300 | 53200 | 7348 |
| 372 | 20241202 | 123700 | 735406315700 | 53200 | 53300 | 53300 | 53200 | 16948 |
| 373 | 20241202 | 123600 | 734503879800 | 53300 | 53200 | 53300 | 53200 | 12562 |
| 374 | 20241202 | 123500 | 733835220300 | 53200 | 53300 | 53300 | 53200 | 11880 |
| 375 | 20241202 | 123400 | 733202907100 | 53300 | 53300 | 53400 | 53200 | 93555 |
| 376 | 20241202 | 123300 | 728217859100 | 53300 | 53300 | 53400 | 53200 | 169864 |
| 377 | 20241202 | 123200 | 719164036400 | 53300 | 53400 | 53400 | 53300 | 17657 |
| 378 | 20241202 | 123100 | 718222227000 | 53400 | 53400 | 53400 | 53300 | 19295 |
| 379 | 20241202 | 123000 | 717193343900 | 53300 | 53300 | 53400 | 53300 | 13827 |
| 380 | 20241202 | 122900 | 716455757800 | 53300 | 53300 | 53400 | 53300 | 15230 |
| 381 | 20241202 | 122800 | 715643253600 | 53300 | 53400 | 53400 | 53300 | 13788 |
| 382 | 20241202 | 122700 | 714907888800 | 53300 | 53400 | 53400 | 53300 | 17923 |
| 383 | 20241202 | 122600 | 713952075600 | 53300 | 53400 | 53400 | 53300 | 10593 |
| 384 | 20241202 | 122500 | 713387283400 | 53400 | 53400 | 53400 | 53300 | 17998 |
| 385 | 20241202 | 122400 | 712427084800 | 53400 | 53400 | 53400 | 53300 | 10281 |
| 386 | 20241202 | 122300 | 711879012700 | 53300 | 53300 | 53400 | 53300 | 19644 |
| 387 | 20241202 | 122200 | 710831869700 | 53300 | 53300 | 53400 | 53300 | 11579 |
| 388 | 20241202 | 122100 | 710214502300 | 53400 | 53300 | 53400 | 53300 | 13808 |
| 389 | 20241202 | 122000 | 709478364500 | 53400 | 53300 | 53400 | 53300 | 14227 |
| 390 | 20241202 | 121900 | 708719508200 | 53400 | 53400 | 53500 | 53300 | 129013 |
| 391 | 20241202 | 121800 | 701830382400 | 53400 | 53400 | 53500 | 53400 | 23814 |
| 392 | 20241202 | 121700 | 700558203400 | 53400 | 53400 | 53500 | 53400 | 9532 |
| 393 | 20241202 | 121600 | 700049070200 | 53500 | 53400 | 53500 | 53400 | 24941 |
| 394 | 20241202 | 121500 | 698716769200 | 53500 | 53400 | 53500 | 53400 | 13882 |
| 395 | 20241202 | 121400 | 697975275800 | 53500 | 53400 | 53500 | 53400 | 11664 |
| 396 | 20241202 | 121300 | 697352006200 | 53400 | 53400 | 53500 | 53400 | 15255 |
| 397 | 20241202 | 121200 | 696536732000 | 53400 | 53400 | 53500 | 53400 | 11320 |
| 398 | 20241202 | 121100 | 695932101700 | 53500 | 53400 | 53500 | 53400 | 7111 |
| 399 | 20241202 | 121000 | 695552177300 | 53500 | 53400 | 53500 | 53400 | 12840 |
| 400 | 20241202 | 120900 | 694866396800 | 53400 | 53400 | 53500 | 53300 | 85633 |
| 401 | 20241202 | 120800 | 690292583900 | 53300 | 53400 | 53400 | 53300 | 64893 |
| 402 | 20241202 | 120700 | 686828918200 | 53300 | 53500 | 53500 | 53300 | 167972 |
| 403 | 20241202 | 120600 | 677860318200 | 53500 | 53400 | 53500 | 53400 | 10735 |
| 404 | 20241202 | 120500 | 677286975100 | 53500 | 53500 | 53600 | 53400 | 195226 |
| 405 | 20241202 | 120400 | 666844557400 | 53600 | 53500 | 53600 | 53500 | 16940 |
| 406 | 20241202 | 120300 | 665937820500 | 53500 | 53500 | 53600 | 53500 | 10087 |
| 407 | 20241202 | 120200 | 665398034300 | 53600 | 53500 | 53600 | 53500 | 13734 |
| 408 | 20241202 | 120100 | 664663219100 | 53600 | 53500 | 53600 | 53500 | 16208 |
| 409 | 20241202 | 120000 | 663795272100 | 53500 | 53500 | 53600 | 53500 | 9762 |
| 410 | 20241202 | 115900 | 663272928200 | 53500 | 53500 | 53600 | 53500 | 9181 |
| 411 | 20241202 | 115800 | 662781651100 | 53500 | 53600 | 53600 | 53500 | 8478 |
| 412 | 20241202 | 115700 | 662327971600 | 53500 | 53600 | 53700 | 53500 | 116574 |
| 413 | 20241202 | 115600 | 656080215600 | 53600 | 53600 | 53700 | 53600 | 19782 |
| 414 | 20241202 | 115500 | 655019845700 | 53600 | 53600 | 53700 | 53600 | 37703 |
| 415 | 20241202 | 115400 | 652998893600 | 53600 | 53700 | 53700 | 53600 | 9809 |
| 416 | 20241202 | 115300 | 652472987000 | 53600 | 53600 | 53700 | 53600 | 8825 |
| 417 | 20241202 | 115200 | 651999524400 | 53600 | 53600 | 53700 | 53600 | 9171 |
| 418 | 20241202 | 115100 | 651507871100 | 53600 | 53600 | 53700 | 53600 | 10177 |
| 419 | 20241202 | 115000 | 650962302900 | 53600 | 53600 | 53700 | 53600 | 11172 |
| 420 | 20241202 | 114900 | 650363074100 | 53600 | 53600 | 53700 | 53600 | 35789 |
| 421 | 20241202 | 114800 | 648444300100 | 53600 | 53600 | 53700 | 53600 | 82643 |
| 422 | 20241202 | 114700 | 644014503200 | 53600 | 53700 | 53700 | 53600 | 12939 |
| 423 | 20241202 | 114600 | 643320553200 | 53700 | 53700 | 53700 | 53600 | 10673 |
| 424 | 20241202 | 114500 | 642748095000 | 53700 | 53600 | 53700 | 53600 | 7367 |
| 425 | 20241202 | 114400 | 642353073000 | 53600 | 53600 | 53700 | 53600 | 7073 |
| 426 | 20241202 | 114300 | 641973823900 | 53600 | 53700 | 53700 | 53600 | 16264 |
| 427 | 20241202 | 114200 | 641101534200 | 53700 | 53700 | 53700 | 53600 | 8762 |
| 428 | 20241202 | 114100 | 640631554900 | 53600 | 53700 | 53700 | 53600 | 11377 |
| 429 | 20241202 | 114000 | 640021029000 | 53600 | 53600 | 53700 | 53600 | 9739 |
| 430 | 20241202 | 113900 | 639498345600 | 53600 | 53600 | 53700 | 53600 | 9939 |
| 431 | 20241202 | 113800 | 638964905400 | 53700 | 53700 | 53700 | 53600 | 90983 |
| 432 | 20241202 | 113700 | 634079466500 | 53600 | 53700 | 53700 | 53600 | 6333 |
| 433 | 20241202 | 113600 | 633739588000 | 53600 | 53600 | 53700 | 53600 | 11933 |
| 434 | 20241202 | 113500 | 633099112400 | 53700 | 53700 | 53800 | 53600 | 180623 |
| 435 | 20241202 | 113400 | 623399906200 | 53700 | 53700 | 53700 | 53600 | 58751 |
| 436 | 20241202 | 113300 | 620245407300 | 53600 | 53600 | 53700 | 53600 | 7444 |
| 437 | 20241202 | 113200 | 619846295300 | 53700 | 53600 | 53700 | 53600 | 12486 |
| 438 | 20241202 | 113100 | 619176382100 | 53600 | 53700 | 53700 | 53600 | 15627 |
| 439 | 20241202 | 113000 | 618338167600 | 53700 | 53600 | 53700 | 53600 | 8378 |
| 440 | 20241202 | 112900 | 617888798400 | 53600 | 53700 | 53700 | 53600 | 15148 |
| 441 | 20241202 | 112800 | 617076034400 | 53600 | 53700 | 53700 | 53600 | 8351 |
| 442 | 20241202 | 112700 | 616628299300 | 53600 | 53600 | 53700 | 53600 | 9894 |
| 443 | 20241202 | 112600 | 616097769900 | 53700 | 53600 | 53700 | 53600 | 13905 |
| 444 | 20241202 | 112500 | 615352100100 | 53700 | 53600 | 53700 | 53600 | 12920 |
| 445 | 20241202 | 112400 | 614659103800 | 53700 | 53600 | 53700 | 53600 | 11068 |
| 446 | 20241202 | 112300 | 614065398600 | 53600 | 53700 | 53700 | 53600 | 16972 |
| 447 | 20241202 | 112200 | 613155523400 | 53700 | 53700 | 53700 | 53600 | 43451 |
| 448 | 20241202 | 112100 | 610825668200 | 53700 | 53600 | 53700 | 53600 | 9480 |
| 449 | 20241202 | 112000 | 610317282200 | 53600 | 53600 | 53700 | 53600 | 7886 |
| 450 | 20241202 | 111900 | 609894460900 | 53600 | 53700 | 53700 | 53600 | 9036 |
| 451 | 20241202 | 111800 | 609409870400 | 53700 | 53600 | 53700 | 53600 | 15528 |
| 452 | 20241202 | 111700 | 608576617400 | 53700 | 53700 | 53700 | 53600 | 16472 |
| 453 | 20241202 | 111600 | 607692964500 | 53600 | 53700 | 53700 | 53600 | 9489 |
| 454 | 20241202 | 111500 | 607184006100 | 53600 | 53600 | 53700 | 53600 | 14692 |
| 455 | 20241202 | 111400 | 606395695500 | 53600 | 53700 | 53700 | 53600 | 12214 |
| 456 | 20241202 | 111300 | 605740735200 | 53600 | 53600 | 53700 | 53600 | 7965 |
| 457 | 20241202 | 111200 | 605313660300 | 53600 | 53600 | 53700 | 53600 | 10048 |
| 458 | 20241202 | 111100 | 604774902600 | 53600 | 53600 | 53700 | 53600 | 6277 |
| 459 | 20241202 | 111000 | 604438309700 | 53700 | 53700 | 53700 | 53600 | 4661 |
| 460 | 20241202 | 110900 | 604188390900 | 53600 | 53700 | 53800 | 53600 | 45030 |
| 461 | 20241202 | 110800 | 601770405500 | 53700 | 53700 | 53800 | 53600 | 119139 |
| 462 | 20241202 | 110700 | 595371257300 | 53700 | 53700 | 53700 | 53600 | 14558 |
| 463 | 20241202 | 110600 | 594590357100 | 53700 | 53700 | 53700 | 53600 | 24198 |
| 464 | 20241202 | 110500 | 593292128400 | 53700 | 53700 | 53700 | 53600 | 15442 |
| 465 | 20241202 | 110400 | 592463162200 | 53700 | 53700 | 53700 | 53600 | 20097 |
| 466 | 20241202 | 110300 | 591384722700 | 53600 | 53700 | 53700 | 53600 | 16701 |
| 467 | 20241202 | 110200 | 590488708200 | 53600 | 53700 | 53700 | 53600 | 8060 |
| 468 | 20241202 | 110100 | 590056266100 | 53700 | 53700 | 53700 | 53600 | 22262 |
| 469 | 20241202 | 110000 | 588861321400 | 53700 | 53600 | 53700 | 53600 | 13192 |
| 470 | 20241202 | 105900 | 588153170100 | 53700 | 53600 | 53700 | 53600 | 12515 |
| 471 | 20241202 | 105800 | 587481471200 | 53700 | 53700 | 53800 | 53600 | 38683 |
| 472 | 20241202 | 105700 | 585404478800 | 53700 | 53600 | 53800 | 53600 | 82847 |
| 473 | 20241202 | 105600 | 580955137000 | 53600 | 53600 | 53700 | 53600 | 7064 |
| 474 | 20241202 | 105500 | 580576135000 | 53700 | 53700 | 53700 | 53600 | 14792 |
| 475 | 20241202 | 105400 | 579782118900 | 53700 | 53700 | 53800 | 53600 | 70233 |
| 476 | 20241202 | 105300 | 576009929000 | 53700 | 53700 | 53800 | 53600 | 50163 |
| 477 | 20241202 | 105200 | 573316070000 | 53600 | 53700 | 53700 | 53600 | 10670 |
| 478 | 20241202 | 105100 | 572743448400 | 53600 | 53700 | 53700 | 53600 | 87227 |
| 479 | 20241202 | 105000 | 568059682500 | 53700 | 53600 | 53700 | 53600 | 21796 |
| 480 | 20241202 | 104900 | 566890185400 | 53600 | 53600 | 53700 | 53600 | 12165 |
| 481 | 20241202 | 104800 | 566237799500 | 53600 | 53600 | 53700 | 53600 | 9339 |
| 482 | 20241202 | 104700 | 565737086700 | 53600 | 53700 | 53700 | 53600 | 16340 |
| 483 | 20241202 | 104600 | 564860428100 | 53600 | 53700 | 53700 | 53600 | 8097 |
| 484 | 20241202 | 104500 | 564426220400 | 53700 | 53700 | 53800 | 53600 | 63140 |
| 485 | 20241202 | 104400 | 561036404000 | 53800 | 53800 | 53800 | 53600 | 94437 |
| 486 | 20241202 | 104300 | 555965535100 | 53700 | 53800 | 53900 | 53700 | 45663 |
| 487 | 20241202 | 104200 | 553510016600 | 53800 | 53800 | 53900 | 53700 | 128820 |
| 488 | 20241202 | 104100 | 546580309100 | 53800 | 53800 | 53900 | 53700 | 70002 |
| 489 | 20241202 | 104000 | 542814314800 | 53800 | 53800 | 53900 | 53700 | 129052 |
| 490 | 20241202 | 103900 | 535871715800 | 53900 | 53800 | 53900 | 53800 | 11435 |
| 491 | 20241202 | 103800 | 535256197300 | 53800 | 53800 | 53900 | 53700 | 104994 |
| 492 | 20241202 | 103700 | 529608344400 | 53700 | 53800 | 53900 | 53700 | 146661 |
| 493 | 20241202 | 103600 | 521718833500 | 53800 | 53700 | 53800 | 53700 | 10660 |
| 494 | 20241202 | 103500 | 521145864600 | 53700 | 53600 | 53800 | 53600 | 142190 |
| 495 | 20241202 | 103400 | 513510199300 | 53600 | 53600 | 53700 | 53600 | 13079 |
| 496 | 20241202 | 103300 | 512808854300 | 53600 | 53600 | 53700 | 53600 | 17616 |
| 497 | 20241202 | 103200 | 511864012600 | 53700 | 53700 | 53700 | 53600 | 13116 |
| 498 | 20241202 | 103100 | 511160717600 | 53600 | 53600 | 53700 | 53600 | 12198 |
| 499 | 20241202 | 103000 | 510506620300 | 53600 | 53600 | 53700 | 53600 | 12279 |
| 500 | 20241202 | 102900 | 509848368100 | 53600 | 53600 | 53700 | 53600 | 46001 |
| 501 | 20241202 | 102800 | 507382587300 | 53700 | 53700 | 53700 | 53600 | 12024 |
| 502 | 20241202 | 102700 | 506737960000 | 53600 | 53600 | 53700 | 53600 | 14493 |
| 503 | 20241202 | 102600 | 505961076700 | 53600 | 53600 | 53700 | 53500 | 84611 |
| 504 | 20241202 | 102500 | 501426193000 | 53600 | 53700 | 53700 | 53500 | 136861 |
| 505 | 20241202 | 102400 | 494090735400 | 53600 | 53600 | 53700 | 53600 | 29223 |
| 506 | 20241202 | 102300 | 492523827800 | 53600 | 53600 | 53700 | 53600 | 16926 |
| 507 | 20241202 | 102200 | 491616391700 | 53600 | 53600 | 53700 | 53600 | 13608 |
| 508 | 20241202 | 102100 | 490886862400 | 53600 | 53600 | 53700 | 53500 | 46179 |
| 509 | 20241202 | 102000 | 488412078500 | 53600 | 53600 | 53700 | 53500 | 138256 |
| 510 | 20241202 | 101900 | 481001373300 | 53600 | 53600 | 53700 | 53600 | 12605 |
| 511 | 20241202 | 101800 | 480325432800 | 53600 | 53700 | 53700 | 53600 | 12150 |
| 512 | 20241202 | 101700 | 479674011000 | 53600 | 53700 | 53800 | 53600 | 54709 |
| 513 | 20241202 | 101600 | 476736517100 | 53700 | 53700 | 53800 | 53700 | 24424 |
| 514 | 20241202 | 101500 | 475424470900 | 53700 | 53800 | 53800 | 53700 | 20564 |
| 515 | 20241202 | 101400 | 474319508700 | 53700 | 53700 | 53800 | 53600 | 122004 |
| 516 | 20241202 | 101300 | 467767371600 | 53800 | 53900 | 53900 | 53700 | 217319 |
| 517 | 20241202 | 101200 | 456073559100 | 53900 | 53900 | 53900 | 53800 | 19692 |
| 518 | 20241202 | 101100 | 455012563000 | 53800 | 53900 | 53900 | 53800 | 40125 |
| 519 | 20241202 | 101000 | 452850590300 | 53900 | 53700 | 53900 | 53600 | 131051 |
| 520 | 20241202 | 100900 | 445808674200 | 53700 | 53700 | 53700 | 53600 | 25391 |
| 521 | 20241202 | 100800 | 444445621400 | 53700 | 53300 | 53700 | 53300 | 365165 |
| 522 | 20241202 | 100700 | 424920840100 | 53400 | 53400 | 53400 | 53300 | 40314 |
| 523 | 20241202 | 100600 | 422770765100 | 53300 | 53300 | 53400 | 53300 | 17003 |
| 524 | 20241202 | 100500 | 421864233000 | 53400 | 53300 | 53400 | 53300 | 45723 |
| 525 | 20241202 | 100400 | 419426795400 | 53300 | 53300 | 53400 | 53300 | 33942 |
| 526 | 20241202 | 100300 | 417617391500 | 53300 | 53300 | 53400 | 53300 | 63041 |
| 527 | 20241202 | 100200 | 414256515900 | 53300 | 53400 | 53400 | 53300 | 19962 |
| 528 | 20241202 | 100100 | 413192210600 | 53400 | 53400 | 53400 | 53300 | 32323 |
| 529 | 20241202 | 100000 | 411469051500 | 53400 | 53300 | 53400 | 53300 | 21035 |
| 530 | 20241202 | 095900 | 410347521600 | 53400 | 53300 | 53400 | 53300 | 27166 |
| 531 | 20241202 | 095800 | 408898541700 | 53400 | 53400 | 53500 | 53300 | 88248 |
| 532 | 20241202 | 095700 | 404186200900 | 53500 | 53500 | 53500 | 53400 | 16462 |
| 533 | 20241202 | 095600 | 403306944700 | 53500 | 53500 | 53500 | 53300 | 128350 |
| 534 | 20241202 | 095500 | 396453155200 | 53500 | 53400 | 53500 | 53400 | 23619 |
| 535 | 20241202 | 095400 | 395191674200 | 53400 | 53500 | 53500 | 53400 | 40126 |
| 536 | 20241202 | 095300 | 393048411900 | 53400 | 53500 | 53500 | 53400 | 51451 |
| 537 | 20241202 | 095200 | 390298507600 | 53500 | 53300 | 53500 | 53300 | 113271 |
| 538 | 20241202 | 095100 | 384248953100 | 53400 | 53300 | 53400 | 53200 | 221529 |
| 539 | 20241202 | 095000 | 372444550200 | 53200 | 53200 | 53300 | 53100 | 130734 |
| 540 | 20241202 | 094900 | 365488010000 | 53200 | 53200 | 53300 | 53200 | 133505 |
| 541 | 20241202 | 094800 | 358384730300 | 53200 | 53300 | 53300 | 53200 | 63942 |
| 542 | 20241202 | 094700 | 354982537400 | 53300 | 53300 | 53300 | 53200 | 73388 |
| 543 | 20241202 | 094600 | 351077413000 | 53300 | 53300 | 53400 | 53200 | 157653 |
| 544 | 20241202 | 094500 | 342675270400 | 53300 | 53400 | 53400 | 53200 | 185583 |
| 545 | 20241202 | 094400 | 332783702000 | 53300 | 53400 | 53400 | 53300 | 34007 |
| 546 | 20241202 | 094300 | 330970666600 | 53400 | 53400 | 53500 | 53300 | 133821 |
| 547 | 20241202 | 094200 | 323830757800 | 53500 | 53400 | 53500 | 53300 | 286134 |
| 548 | 20241202 | 094100 | 308551590500 | 53500 | 53500 | 53500 | 53400 | 30883 |
| 549 | 20241202 | 094000 | 306901054900 | 53500 | 53500 | 53600 | 53400 | 128255 |
| 550 | 20241202 | 093900 | 300039345000 | 53500 | 53600 | 53600 | 53500 | 83387 |
| 551 | 20241202 | 093800 | 295571449700 | 53500 | 53500 | 53600 | 53400 | 296924 |
| 552 | 20241202 | 093700 | 279687283200 | 53600 | 53600 | 53600 | 53500 | 44469 |
| 553 | 20241202 | 093600 | 277306957900 | 53600 | 53600 | 53600 | 53500 | 72817 |
| 554 | 20241202 | 093500 | 273410566100 | 53600 | 53500 | 53600 | 53500 | 39700 |
| 555 | 20241202 | 093400 | 271285797100 | 53600 | 53700 | 53700 | 53500 | 188719 |
| 556 | 20241202 | 093300 | 261171140900 | 53700 | 53700 | 53700 | 53600 | 22063 |
| 557 | 20241202 | 093200 | 259988153100 | 53600 | 53700 | 53700 | 53600 | 35005 |
| 558 | 20241202 | 093100 | 258110865200 | 53700 | 53600 | 53700 | 53600 | 27112 |
| 559 | 20241202 | 093000 | 256656722800 | 53700 | 53700 | 53700 | 53600 | 23104 |
| 560 | 20241202 | 092900 | 255417545100 | 53600 | 53700 | 53800 | 53600 | 130256 |
| 561 | 20241202 | 092800 | 248423495800 | 53700 | 53800 | 53800 | 53700 | 36084 |
| 562 | 20241202 | 092700 | 246484784600 | 53800 | 53800 | 53800 | 53700 | 10223 |
| 563 | 20241202 | 092600 | 245935325700 | 53700 | 53800 | 53800 | 53700 | 19618 |
| 564 | 20241202 | 092500 | 244880868000 | 53700 | 53800 | 53900 | 53700 | 69851 |
| 565 | 20241202 | 092400 | 241123206800 | 53800 | 53700 | 54000 | 53700 | 162946 |
| 566 | 20241202 | 092300 | 232350973600 | 53800 | 53800 | 53800 | 53700 | 27484 |
| 567 | 20241202 | 092200 | 230873485800 | 53700 | 53800 | 53800 | 53700 | 31401 |
| 568 | 20241202 | 092100 | 229185190100 | 53800 | 53800 | 53800 | 53700 | 45059 |
| 569 | 20241202 | 092000 | 226762226800 | 53700 | 53700 | 53800 | 53700 | 31768 |
| 570 | 20241202 | 091900 | 225055437200 | 53700 | 53700 | 53800 | 53700 | 20295 |
| 571 | 20241202 | 091800 | 223964971800 | 53800 | 53800 | 53800 | 53700 | 21969 |
| 572 | 20241202 | 091700 | 222784793100 | 53700 | 53700 | 53800 | 53700 | 52485 |
| 573 | 20241202 | 091600 | 219965742500 | 53700 | 53800 | 53800 | 53700 | 90597 |
| 574 | 20241202 | 091500 | 215099100100 | 53800 | 53900 | 53900 | 53700 | 133962 |
| 575 | 20241202 | 091400 | 207891621000 | 53900 | 54000 | 54000 | 53800 | 130510 |
| 576 | 20241202 | 091300 | 200855101200 | 54000 | 53900 | 54000 | 53800 | 55327 |
| 577 | 20241202 | 091200 | 197872123300 | 53900 | 53800 | 54000 | 53700 | 192351 |
| 578 | 20241202 | 091100 | 187513395200 | 53700 | 53600 | 53800 | 53600 | 165012 |
| 579 | 20241202 | 091000 | 178652922100 | 53600 | 53600 | 53700 | 53600 | 42258 |
| 580 | 20241202 | 090900 | 176387029800 | 53600 | 53700 | 53700 | 53600 | 48061 |
| 581 | 20241202 | 090800 | 173808847800 | 53700 | 53600 | 53700 | 53500 | 203635 |
| 582 | 20241202 | 090700 | 162893406800 | 53600 | 53700 | 53800 | 53500 | 212201 |
| 583 | 20241202 | 090600 | 151520903300 | 53700 | 53800 | 53800 | 53600 | 265994 |
| 584 | 20241202 | 090500 | 137236742000 | 53800 | 53800 | 53900 | 53700 | 131405 |
| 585 | 20241202 | 090400 | 130166338100 | 53800 | 54100 | 54100 | 53700 | 514735 |
| 586 | 20241202 | 090300 | 102419639900 | 54000 | 54100 | 54300 | 54000 | 372610 |
| 587 | 20241202 | 090200 | 82242982200 | 54100 | 54200 | 54200 | 54000 | 223032 |
| 588 | 20241202 | 090100 | 70173466300 | 54200 | 54300 | 54400 | 54100 | 444345 |
| 589 | 20241202 | 090000 | 46079190900 | 54400 | 54300 | 54400 | 54200 | 846697 |