32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 185800 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 4696 |
| 3 | 20241202 | 185700 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 4 | 20241202 | 185600 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 5 | 20241202 | 185500 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 6 | 20241202 | 185400 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 7 | 20241202 | 185300 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 8 | 20241202 | 185200 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 9 | 20241202 | 185100 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 10 | 20241202 | 185000 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 11 | 20241202 | 184900 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 12 | 20241202 | 184800 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 13 | 20241202 | 184700 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 14 | 20241202 | 184600 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 15 | 20241202 | 184500 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 16 | 20241202 | 184400 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 17 | 20241202 | 184300 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 18 | 20241202 | 184200 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 19 | 20241202 | 184100 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 20 | 20241202 | 184000 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 21 | 20241202 | 183900 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 22 | 20241202 | 183800 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 23 | 20241202 | 183700 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 24 | 20241202 | 183600 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 25 | 20241202 | 183500 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 26 | 20241202 | 183400 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 27 | 20241202 | 183300 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 28 | 20241202 | 183200 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 29 | 20241202 | 183100 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 30 | 20241202 | 183000 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 31 | 20241202 | 182900 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 32 | 20241202 | 182800 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 4696 |
| 33 | 20241202 | 182700 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 34 | 20241202 | 182600 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 35 | 20241202 | 182500 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 36 | 20241202 | 182400 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 37 | 20241202 | 182300 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 38 | 20241202 | 182200 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 39 | 20241202 | 182100 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 40 | 20241202 | 182000 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 41 | 20241202 | 181900 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 42 | 20241202 | 181800 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 43 | 20241202 | 181700 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 44 | 20241202 | 181600 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 45 | 20241202 | 181500 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 46 | 20241202 | 181400 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 47 | 20241202 | 181300 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 48 | 20241202 | 181200 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 49 | 20241202 | 181100 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 50 | 20241202 | 181000 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 51 | 20241202 | 180900 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 52 | 20241202 | 180800 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 53 | 20241202 | 180700 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 54 | 20241202 | 180600 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 55 | 20241202 | 180500 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 56 | 20241202 | 180400 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 57 | 20241202 | 180300 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 58 | 20241202 | 180200 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 59 | 20241202 | 180100 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 60 | 20241202 | 180000 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 61 | 20241202 | 175900 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 62 | 20241202 | 175800 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 4696 |
| 63 | 20241202 | 175700 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 64 | 20241202 | 175600 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 65 | 20241202 | 175500 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 66 | 20241202 | 175400 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 67 | 20241202 | 175300 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 68 | 20241202 | 175200 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 69 | 20241202 | 175100 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 70 | 20241202 | 175000 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 71 | 20241202 | 174900 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 72 | 20241202 | 174800 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 73 | 20241202 | 174700 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 74 | 20241202 | 174600 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 75 | 20241202 | 174500 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 76 | 20241202 | 174400 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 77 | 20241202 | 174300 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 78 | 20241202 | 174200 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 79 | 20241202 | 174100 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 80 | 20241202 | 174000 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 81 | 20241202 | 173900 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 82 | 20241202 | 173800 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 83 | 20241202 | 173700 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 84 | 20241202 | 173600 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 85 | 20241202 | 173500 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 86 | 20241202 | 173400 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 87 | 20241202 | 173300 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 88 | 20241202 | 173200 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 89 | 20241202 | 173100 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 90 | 20241202 | 173000 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 91 | 20241202 | 172900 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 92 | 20241202 | 172800 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 4696 |
| 93 | 20241202 | 172700 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 94 | 20241202 | 172600 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 95 | 20241202 | 172500 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 96 | 20241202 | 172400 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 97 | 20241202 | 172300 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 98 | 20241202 | 172200 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 99 | 20241202 | 172100 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 100 | 20241202 | 172000 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 101 | 20241202 | 171900 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 102 | 20241202 | 171800 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 103 | 20241202 | 171700 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 104 | 20241202 | 171600 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 105 | 20241202 | 171500 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 106 | 20241202 | 171400 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 107 | 20241202 | 171300 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 108 | 20241202 | 171200 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 109 | 20241202 | 171100 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 110 | 20241202 | 171000 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 111 | 20241202 | 170900 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 112 | 20241202 | 170800 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 113 | 20241202 | 170700 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 114 | 20241202 | 170600 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 115 | 20241202 | 170500 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 116 | 20241202 | 170400 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 117 | 20241202 | 170300 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 118 | 20241202 | 170200 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 119 | 20241202 | 170100 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 120 | 20241202 | 170000 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 121 | 20241202 | 165900 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 122 | 20241202 | 165800 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 4696 |
| 123 | 20241202 | 165700 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 124 | 20241202 | 165600 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 125 | 20241202 | 165500 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 126 | 20241202 | 165400 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 127 | 20241202 | 165300 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 128 | 20241202 | 165200 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 129 | 20241202 | 165100 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 130 | 20241202 | 165000 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 131 | 20241202 | 164900 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 132 | 20241202 | 164800 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 133 | 20241202 | 164700 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 134 | 20241202 | 164600 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 135 | 20241202 | 164500 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 136 | 20241202 | 164400 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 137 | 20241202 | 164300 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 138 | 20241202 | 164200 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 139 | 20241202 | 164100 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 140 | 20241202 | 164000 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 141 | 20241202 | 163900 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 142 | 20241202 | 163800 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 143 | 20241202 | 163700 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 144 | 20241202 | 163600 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 145 | 20241202 | 163500 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 146 | 20241202 | 163400 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 147 | 20241202 | 163300 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 148 | 20241202 | 163200 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 149 | 20241202 | 163100 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 150 | 20241202 | 163000 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 151 | 20241202 | 162900 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 152 | 20241202 | 162800 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 4696 |
| 153 | 20241202 | 162700 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 154 | 20241202 | 162600 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 155 | 20241202 | 162500 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 156 | 20241202 | 162400 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 157 | 20241202 | 162300 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 158 | 20241202 | 162200 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 159 | 20241202 | 162100 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 160 | 20241202 | 162000 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 161 | 20241202 | 161900 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 162 | 20241202 | 161800 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 163 | 20241202 | 161700 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 164 | 20241202 | 161600 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 165 | 20241202 | 161500 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 166 | 20241202 | 161400 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 167 | 20241202 | 161300 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 168 | 20241202 | 161200 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 169 | 20241202 | 161100 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 170 | 20241202 | 161000 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 171 | 20241202 | 160900 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 172 | 20241202 | 160800 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 173 | 20241202 | 160700 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 174 | 20241202 | 160600 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 175 | 20241202 | 160500 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 176 | 20241202 | 160400 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 177 | 20241202 | 160300 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 178 | 20241202 | 160200 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 179 | 20241202 | 160100 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 180 | 20241202 | 160000 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 181 | 20241202 | 155900 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 182 | 20241202 | 155800 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 4696 |
| 183 | 20241202 | 155700 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 184 | 20241202 | 155600 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 185 | 20241202 | 155500 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 186 | 20241202 | 155400 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 187 | 20241202 | 155300 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 188 | 20241202 | 155200 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 189 | 20241202 | 155100 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 190 | 20241202 | 155000 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 191 | 20241202 | 154900 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 192 | 20241202 | 154800 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 193 | 20241202 | 154700 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 194 | 20241202 | 154600 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 195 | 20241202 | 154500 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 196 | 20241202 | 154400 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 197 | 20241202 | 154300 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 198 | 20241202 | 154200 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 199 | 20241202 | 154100 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 200 | 20241202 | 154000 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 201 | 20241202 | 153900 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 202 | 20241202 | 153800 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 203 | 20241202 | 153700 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 204 | 20241202 | 153600 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 205 | 20241202 | 153500 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 206 | 20241202 | 153400 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 207 | 20241202 | 153300 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 208 | 20241202 | 153200 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 209 | 20241202 | 153100 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 0 |
| 210 | 20241202 | 153000 | 16919214500 | 67800 | 67800 | 67800 | 67800 | 4696 |
| 211 | 20241202 | 152900 | 16600825700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 212 | 20241202 | 152800 | 16600825700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 213 | 20241202 | 152700 | 16600825700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 214 | 20241202 | 152600 | 16600825700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 215 | 20241202 | 152500 | 16600825700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 216 | 20241202 | 152400 | 16600825700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 217 | 20241202 | 152300 | 16600825700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 218 | 20241202 | 152200 | 16600825700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 219 | 20241202 | 152100 | 16600825700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 220 | 20241202 | 152000 | 16600825700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 221 | 20241202 | 151900 | 16600825700 | 67800 | 67800 | 67900 | 67800 | 430 |
| 222 | 20241202 | 151800 | 16571670700 | 67800 | 67900 | 68000 | 67800 | 291 |
| 223 | 20241202 | 151700 | 16551906500 | 67900 | 68000 | 68000 | 67900 | 307 |
| 224 | 20241202 | 151600 | 16531054900 | 68000 | 68000 | 68000 | 67900 | 94 |
| 225 | 20241202 | 151500 | 16524671800 | 67900 | 67900 | 68100 | 67900 | 1333 |
| 226 | 20241202 | 151400 | 16434035200 | 67900 | 67600 | 67900 | 67600 | 903 |
| 227 | 20241202 | 151300 | 16372798200 | 67600 | 67700 | 67700 | 67600 | 918 |
| 228 | 20241202 | 151200 | 16310696600 | 67700 | 67800 | 67800 | 67600 | 1239 |
| 229 | 20241202 | 151100 | 16226805900 | 67800 | 67700 | 67900 | 67700 | 343 |
| 230 | 20241202 | 151000 | 16203545900 | 67700 | 67800 | 67900 | 67700 | 367 |
| 231 | 20241202 | 150900 | 16178678800 | 67800 | 67500 | 67800 | 67300 | 3387 |
| 232 | 20241202 | 150800 | 15950087800 | 67600 | 67800 | 67800 | 67500 | 6439 |
| 233 | 20241202 | 150700 | 15514484000 | 67800 | 67900 | 68100 | 67800 | 1861 |
| 234 | 20241202 | 150600 | 15388081700 | 68000 | 68000 | 68100 | 67900 | 1418 |
| 235 | 20241202 | 150500 | 15291748300 | 68000 | 68000 | 68100 | 68000 | 489 |
| 236 | 20241202 | 150400 | 15258495000 | 68000 | 68200 | 68200 | 68000 | 1194 |
| 237 | 20241202 | 150300 | 15177134200 | 68100 | 68300 | 68300 | 67900 | 1683 |
| 238 | 20241202 | 150200 | 15062427400 | 68200 | 68200 | 68400 | 67900 | 2413 |
| 239 | 20241202 | 150100 | 14897882000 | 68200 | 68300 | 68300 | 67900 | 9094 |
| 240 | 20241202 | 150000 | 14278870000 | 68300 | 68500 | 68500 | 68300 | 350 |
| 241 | 20241202 | 145900 | 14254937000 | 68400 | 68400 | 68500 | 68300 | 1037 |
| 242 | 20241202 | 145800 | 14184015300 | 68300 | 68500 | 68500 | 68300 | 636 |
| 243 | 20241202 | 145700 | 14140515200 | 68400 | 68400 | 68500 | 68300 | 859 |
| 244 | 20241202 | 145600 | 14081763600 | 68400 | 68600 | 68600 | 68200 | 2494 |
| 245 | 20241202 | 145500 | 13911389500 | 68500 | 68600 | 68700 | 68500 | 267 |
| 246 | 20241202 | 145400 | 13893074600 | 68700 | 68600 | 68700 | 68600 | 150 |
| 247 | 20241202 | 145300 | 13882784400 | 68600 | 68600 | 68700 | 68600 | 403 |
| 248 | 20241202 | 145200 | 13855120800 | 68600 | 68700 | 68700 | 68600 | 410 |
| 249 | 20241202 | 145100 | 13826972200 | 68600 | 68600 | 68700 | 68600 | 882 |
| 250 | 20241202 | 145000 | 13766412700 | 68700 | 68500 | 68700 | 68500 | 197 |
| 251 | 20241202 | 144900 | 13752899300 | 68500 | 68600 | 68700 | 68200 | 5750 |
| 252 | 20241202 | 144800 | 13359712800 | 68600 | 68700 | 68700 | 68500 | 519 |
| 253 | 20241202 | 144700 | 13324088400 | 68700 | 68700 | 68700 | 68600 | 247 |
| 254 | 20241202 | 144600 | 13307143000 | 68600 | 68700 | 68800 | 68600 | 859 |
| 255 | 20241202 | 144500 | 13248077900 | 68700 | 68800 | 68800 | 68700 | 120 |
| 256 | 20241202 | 144400 | 13239829600 | 68700 | 69000 | 69000 | 68700 | 787 |
| 257 | 20241202 | 144300 | 13185628300 | 68900 | 68900 | 69000 | 68900 | 267 |
| 258 | 20241202 | 144200 | 13167213600 | 69000 | 68900 | 69000 | 68800 | 405 |
| 259 | 20241202 | 144100 | 13139312500 | 68800 | 68500 | 68800 | 68500 | 1461 |
| 260 | 20241202 | 144000 | 13039028800 | 68500 | 68800 | 68800 | 68500 | 1790 |
| 261 | 20241202 | 143900 | 12916272500 | 68700 | 68700 | 68800 | 68700 | 238 |
| 262 | 20241202 | 143800 | 12899916500 | 68700 | 68800 | 68800 | 68700 | 213 |
| 263 | 20241202 | 143700 | 12885271600 | 68800 | 68600 | 68800 | 68600 | 254 |
| 264 | 20241202 | 143600 | 12867832000 | 68600 | 68600 | 68700 | 68500 | 530 |
| 265 | 20241202 | 143500 | 12831510200 | 68500 | 68500 | 68700 | 68500 | 221 |
| 266 | 20241202 | 143400 | 12816358800 | 68500 | 68500 | 68600 | 68500 | 1913 |
| 267 | 20241202 | 143300 | 12685256400 | 68500 | 68500 | 68600 | 68500 | 619 |
| 268 | 20241202 | 143200 | 12642844500 | 68500 | 68600 | 68700 | 68500 | 1397 |
| 269 | 20241202 | 143100 | 12547086600 | 68600 | 68900 | 68900 | 68600 | 3750 |
| 270 | 20241202 | 143000 | 12289670300 | 68800 | 68800 | 68900 | 68700 | 164 |
| 271 | 20241202 | 142900 | 12278382900 | 68600 | 68700 | 68800 | 68600 | 1312 |
| 272 | 20241202 | 142800 | 12188282300 | 68800 | 68800 | 68800 | 68700 | 183 |
| 273 | 20241202 | 142700 | 12175700100 | 68800 | 68900 | 68900 | 68600 | 2794 |
| 274 | 20241202 | 142600 | 11983693000 | 68800 | 68900 | 68900 | 68800 | 342 |
| 275 | 20241202 | 142500 | 11960154900 | 68900 | 68900 | 69100 | 68900 | 253 |
| 276 | 20241202 | 142400 | 11942717600 | 68900 | 68900 | 68900 | 68700 | 934 |
| 277 | 20241202 | 142300 | 11878399000 | 68900 | 69000 | 69000 | 68900 | 424 |
| 278 | 20241202 | 142200 | 11849157400 | 69000 | 68900 | 69000 | 68900 | 112 |
| 279 | 20241202 | 142100 | 11841439400 | 68900 | 68900 | 69000 | 68900 | 217 |
| 280 | 20241202 | 142000 | 11826478200 | 68900 | 69000 | 69100 | 68900 | 430 |
| 281 | 20241202 | 141900 | 11796792200 | 68900 | 68900 | 68900 | 68800 | 741 |
| 282 | 20241202 | 141800 | 11745763500 | 68800 | 68700 | 68800 | 68700 | 535 |
| 283 | 20241202 | 141700 | 11708988800 | 68700 | 68700 | 68800 | 68700 | 586 |
| 284 | 20241202 | 141600 | 11668724600 | 68700 | 68800 | 68800 | 68700 | 866 |
| 285 | 20241202 | 141500 | 11609223700 | 68800 | 68900 | 68900 | 68700 | 260 |
| 286 | 20241202 | 141400 | 11591341800 | 68800 | 68800 | 68900 | 68800 | 355 |
| 287 | 20241202 | 141300 | 11566909600 | 68700 | 68800 | 68900 | 68700 | 199 |
| 288 | 20241202 | 141200 | 11553221700 | 68800 | 68700 | 68900 | 68700 | 728 |
| 289 | 20241202 | 141100 | 11503142700 | 68800 | 68800 | 68900 | 68700 | 1203 |
| 290 | 20241202 | 141000 | 11420368800 | 68800 | 68900 | 68900 | 68800 | 909 |
| 291 | 20241202 | 140900 | 11357817100 | 68900 | 68900 | 69000 | 68900 | 850 |
| 292 | 20241202 | 140800 | 11299246700 | 69000 | 68900 | 69000 | 68900 | 262 |
| 293 | 20241202 | 140700 | 11281193200 | 68900 | 68900 | 69000 | 68900 | 606 |
| 294 | 20241202 | 140600 | 11239423400 | 68900 | 69100 | 69100 | 68900 | 568 |
| 295 | 20241202 | 140500 | 11200225800 | 69100 | 69000 | 69100 | 69000 | 203 |
| 296 | 20241202 | 140400 | 11186213300 | 69000 | 69200 | 69200 | 69000 | 608 |
| 297 | 20241202 | 140300 | 11144197300 | 69200 | 69100 | 69200 | 69100 | 454 |
| 298 | 20241202 | 140200 | 11112795100 | 69100 | 69100 | 69100 | 68900 | 4680 |
| 299 | 20241202 | 140100 | 10789911500 | 69000 | 69300 | 69400 | 69000 | 3173 |
| 300 | 20241202 | 140000 | 10570839300 | 69300 | 69200 | 69400 | 69200 | 113 |
| 301 | 20241202 | 135900 | 10563010600 | 69200 | 69400 | 69400 | 69200 | 290 |
| 302 | 20241202 | 135800 | 10542919200 | 69400 | 69300 | 69500 | 69300 | 551 |
| 303 | 20241202 | 135700 | 10504722700 | 69400 | 69400 | 69500 | 69400 | 37 |
| 304 | 20241202 | 135600 | 10502153500 | 69600 | 69500 | 69600 | 69300 | 1558 |
| 305 | 20241202 | 135500 | 10394036700 | 69500 | 69400 | 69500 | 69400 | 406 |
| 306 | 20241202 | 135400 | 10365825200 | 69400 | 69500 | 69600 | 69400 | 1024 |
| 307 | 20241202 | 135300 | 10294662300 | 69500 | 69600 | 69600 | 69500 | 229 |
| 308 | 20241202 | 135200 | 10278734500 | 69500 | 69500 | 69600 | 69500 | 64 |
| 309 | 20241202 | 135100 | 10274285900 | 69600 | 69500 | 69600 | 69400 | 116 |
| 310 | 20241202 | 135000 | 10266228200 | 69600 | 69500 | 69600 | 69500 | 124 |
| 311 | 20241202 | 134900 | 10257609400 | 69400 | 69500 | 69600 | 69300 | 177 |
| 312 | 20241202 | 134800 | 10245319400 | 69500 | 69600 | 69600 | 69500 | 94 |
| 313 | 20241202 | 134700 | 10238785100 | 69500 | 69400 | 69600 | 69400 | 207 |
| 314 | 20241202 | 134600 | 10224415300 | 69500 | 69400 | 69600 | 69400 | 100 |
| 315 | 20241202 | 134500 | 10217466100 | 69500 | 69500 | 69600 | 69100 | 5365 |
| 316 | 20241202 | 134400 | 9846185500 | 69500 | 69600 | 69600 | 69500 | 179 |
| 317 | 20241202 | 134300 | 9833739200 | 69600 | 69600 | 69700 | 69600 | 97 |
| 318 | 20241202 | 134200 | 9826986500 | 69700 | 69600 | 69700 | 69600 | 162 |
| 319 | 20241202 | 134100 | 9815702100 | 69700 | 69500 | 69700 | 69500 | 395 |
| 320 | 20241202 | 134000 | 9788210400 | 69500 | 69600 | 69600 | 69500 | 117 |
| 321 | 20241202 | 133900 | 9780072100 | 69500 | 69500 | 69600 | 69500 | 134 |
| 322 | 20241202 | 133800 | 9770754500 | 69500 | 69500 | 69600 | 69400 | 929 |
| 323 | 20241202 | 133700 | 9706265100 | 69500 | 69500 | 69600 | 69500 | 175 |
| 324 | 20241202 | 133600 | 9694097300 | 69600 | 69500 | 69600 | 69400 | 341 |
| 325 | 20241202 | 133500 | 9670400300 | 69500 | 69400 | 69600 | 69400 | 450 |
| 326 | 20241202 | 133400 | 9639130800 | 69500 | 69600 | 69600 | 69400 | 527 |
| 327 | 20241202 | 133300 | 9602538400 | 69500 | 69500 | 69600 | 69500 | 300 |
| 328 | 20241202 | 133200 | 9581688300 | 69500 | 69400 | 69600 | 69400 | 423 |
| 329 | 20241202 | 133100 | 9552299700 | 69500 | 69400 | 69500 | 69400 | 223 |
| 330 | 20241202 | 133000 | 9536811000 | 69500 | 69400 | 69500 | 69300 | 295 |
| 331 | 20241202 | 132900 | 9516338900 | 69300 | 69400 | 69400 | 69300 | 184 |
| 332 | 20241202 | 132800 | 9503579700 | 69400 | 69300 | 69400 | 69300 | 121 |
| 333 | 20241202 | 132700 | 9495186400 | 69300 | 69400 | 69400 | 69300 | 114 |
| 334 | 20241202 | 132600 | 9487285700 | 69300 | 69400 | 69400 | 69300 | 156 |
| 335 | 20241202 | 132500 | 9476467800 | 69300 | 69400 | 69400 | 69300 | 795 |
| 336 | 20241202 | 132400 | 9421368600 | 69400 | 69300 | 69400 | 69300 | 127 |
| 337 | 20241202 | 132300 | 9412562300 | 69400 | 69400 | 69400 | 69300 | 439 |
| 338 | 20241202 | 132200 | 9382132400 | 69300 | 69400 | 69400 | 69300 | 71 |
| 339 | 20241202 | 132100 | 9377205200 | 69300 | 69400 | 69400 | 69300 | 145 |
| 340 | 20241202 | 132000 | 9367144200 | 69400 | 69400 | 69400 | 69300 | 53 |
| 341 | 20241202 | 131900 | 9363468300 | 69400 | 69400 | 69500 | 69400 | 100 |
| 342 | 20241202 | 131800 | 9356527900 | 69300 | 69300 | 69400 | 69300 | 58 |
| 343 | 20241202 | 131700 | 9352505300 | 69300 | 69400 | 69400 | 69300 | 111 |
| 344 | 20241202 | 131600 | 9344805800 | 69300 | 69500 | 69500 | 69300 | 115 |
| 345 | 20241202 | 131500 | 9336822600 | 69400 | 69400 | 69400 | 69300 | 94 |
| 346 | 20241202 | 131400 | 9330303600 | 69400 | 69400 | 69400 | 69300 | 139 |
| 347 | 20241202 | 131300 | 9320658300 | 69400 | 69300 | 69400 | 69300 | 267 |
| 348 | 20241202 | 131200 | 9302129300 | 69300 | 69400 | 69400 | 69200 | 463 |
| 349 | 20241202 | 131100 | 9270052900 | 69400 | 69500 | 69500 | 69400 | 116 |
| 350 | 20241202 | 131000 | 9261999500 | 69400 | 69400 | 69500 | 69400 | 221 |
| 351 | 20241202 | 130900 | 9246652500 | 69400 | 69400 | 69500 | 69400 | 194 |
| 352 | 20241202 | 130800 | 9233188000 | 69400 | 69400 | 69400 | 69300 | 199 |
| 353 | 20241202 | 130700 | 9219379200 | 69400 | 69300 | 69400 | 69300 | 123 |
| 354 | 20241202 | 130600 | 9210849800 | 69400 | 69500 | 69500 | 69200 | 208 |
| 355 | 20241202 | 130500 | 9196432300 | 69500 | 69500 | 69500 | 69400 | 200 |
| 356 | 20241202 | 130400 | 9182547400 | 69300 | 69600 | 69700 | 69200 | 1498 |
| 357 | 20241202 | 130300 | 9078759400 | 69600 | 69600 | 69600 | 69600 | 60 |
| 358 | 20241202 | 130200 | 9074583400 | 69500 | 69700 | 69700 | 69500 | 129 |
| 359 | 20241202 | 130100 | 9065604000 | 69700 | 69500 | 69700 | 69500 | 423 |
| 360 | 20241202 | 130000 | 9036198000 | 69600 | 69500 | 69600 | 69500 | 488 |
| 361 | 20241202 | 125900 | 9002243600 | 69600 | 69500 | 69600 | 69500 | 75 |
| 362 | 20241202 | 125800 | 8997025500 | 69500 | 69400 | 69600 | 69400 | 339 |
| 363 | 20241202 | 125700 | 8973474900 | 69500 | 69300 | 69500 | 69300 | 122 |
| 364 | 20241202 | 125600 | 8965015700 | 69300 | 69300 | 69400 | 69300 | 485 |
| 365 | 20241202 | 125500 | 8931399900 | 69500 | 69400 | 69500 | 69300 | 407 |
| 366 | 20241202 | 125400 | 8903183700 | 69500 | 69400 | 69500 | 69400 | 179 |
| 367 | 20241202 | 125300 | 8890752500 | 69400 | 69400 | 69500 | 69300 | 392 |
| 368 | 20241202 | 125200 | 8863552500 | 69300 | 69200 | 69300 | 69200 | 47 |
| 369 | 20241202 | 125100 | 8860297600 | 69200 | 69300 | 69300 | 69200 | 3209 |
| 370 | 20241202 | 125000 | 8638202700 | 69300 | 69500 | 69600 | 69300 | 961 |
| 371 | 20241202 | 124900 | 8571525500 | 69500 | 69500 | 69600 | 69400 | 535 |
| 372 | 20241202 | 124800 | 8534366700 | 69600 | 69600 | 69600 | 69500 | 24 |
| 373 | 20241202 | 124700 | 8532698300 | 69600 | 69400 | 69600 | 69400 | 143 |
| 374 | 20241202 | 124600 | 8522761100 | 69500 | 69500 | 69500 | 69500 | 3 |
| 375 | 20241202 | 124500 | 8522552600 | 69400 | 69400 | 69400 | 69300 | 573 |
| 376 | 20241202 | 124400 | 8482829100 | 69400 | 69500 | 69500 | 69400 | 721 |
| 377 | 20241202 | 124300 | 8432738600 | 69600 | 69600 | 69600 | 69500 | 214 |
| 378 | 20241202 | 124200 | 8417848400 | 69600 | 69700 | 69700 | 69600 | 159 |
| 379 | 20241202 | 124100 | 8406776800 | 69600 | 69600 | 69700 | 69600 | 188 |
| 380 | 20241202 | 124000 | 8393691800 | 69600 | 69600 | 69700 | 69600 | 540 |
| 381 | 20241202 | 123900 | 8356099800 | 69600 | 69700 | 69800 | 69600 | 374 |
| 382 | 20241202 | 123800 | 8330045600 | 69800 | 69800 | 69800 | 69700 | 198 |
| 383 | 20241202 | 123700 | 8316228700 | 69700 | 69800 | 69800 | 69700 | 199 |
| 384 | 20241202 | 123600 | 8302352100 | 69700 | 69700 | 69800 | 69700 | 256 |
| 385 | 20241202 | 123500 | 8284484900 | 69800 | 69700 | 69800 | 69700 | 42 |
| 386 | 20241202 | 123400 | 8281554600 | 69800 | 69700 | 69800 | 69700 | 102 |
| 387 | 20241202 | 123300 | 8274439600 | 69700 | 69800 | 69800 | 69700 | 127 |
| 388 | 20241202 | 123200 | 8265579000 | 69700 | 69700 | 69700 | 69600 | 294 |
| 389 | 20241202 | 123100 | 8245090400 | 69600 | 69600 | 69600 | 69600 | 203 |
| 390 | 20241202 | 123000 | 8230961600 | 69600 | 69600 | 69600 | 69500 | 120 |
| 391 | 20241202 | 122900 | 8222617500 | 69600 | 69600 | 69600 | 69600 | 80 |
| 392 | 20241202 | 122800 | 8217049500 | 69500 | 69500 | 69600 | 69500 | 439 |
| 393 | 20241202 | 122700 | 8186538700 | 69500 | 69500 | 69600 | 69500 | 101 |
| 394 | 20241202 | 122600 | 8179513900 | 69600 | 69600 | 69600 | 69500 | 112 |
| 395 | 20241202 | 122500 | 8171720000 | 69500 | 69500 | 69600 | 69500 | 416 |
| 396 | 20241202 | 122400 | 8142802900 | 69400 | 69400 | 69400 | 69300 | 219 |
| 397 | 20241202 | 122300 | 8127618400 | 69300 | 69500 | 69500 | 69300 | 923 |
| 398 | 20241202 | 122200 | 8063651500 | 69400 | 69500 | 69500 | 69300 | 161 |
| 399 | 20241202 | 122100 | 8052473100 | 69500 | 69400 | 69600 | 69300 | 392 |
| 400 | 20241202 | 122000 | 8025293000 | 69400 | 69500 | 69500 | 69400 | 127 |
| 401 | 20241202 | 121900 | 8016472900 | 69500 | 69500 | 69600 | 69300 | 363 |
| 402 | 20241202 | 121800 | 7991287700 | 69500 | 69500 | 69500 | 69400 | 489 |
| 403 | 20241202 | 121700 | 7957344400 | 69400 | 69500 | 69500 | 69400 | 576 |
| 404 | 20241202 | 121600 | 7917357600 | 69500 | 69500 | 69500 | 69400 | 194 |
| 405 | 20241202 | 121500 | 7903892400 | 69500 | 69400 | 69500 | 69400 | 143 |
| 406 | 20241202 | 121400 | 7893958900 | 69500 | 69500 | 69500 | 69400 | 58 |
| 407 | 20241202 | 121300 | 7889933100 | 69400 | 69300 | 69500 | 69300 | 577 |
| 408 | 20241202 | 121200 | 7849879000 | 69300 | 69300 | 69400 | 69300 | 93 |
| 409 | 20241202 | 121100 | 7843430000 | 69300 | 69400 | 69400 | 69300 | 814 |
| 410 | 20241202 | 121000 | 7787013600 | 69300 | 69400 | 69400 | 69300 | 276 |
| 411 | 20241202 | 120900 | 7767885700 | 69400 | 69500 | 69500 | 69300 | 726 |
| 412 | 20241202 | 120800 | 7717529700 | 69500 | 69500 | 69500 | 69400 | 889 |
| 413 | 20241202 | 120700 | 7655821000 | 69400 | 69400 | 69500 | 69400 | 113 |
| 414 | 20241202 | 120600 | 7647978500 | 69500 | 69500 | 69500 | 69400 | 655 |
| 415 | 20241202 | 120500 | 7602514700 | 69400 | 69500 | 69500 | 69400 | 305 |
| 416 | 20241202 | 120400 | 7581318800 | 69500 | 69500 | 69600 | 69500 | 246 |
| 417 | 20241202 | 120300 | 7564221600 | 69600 | 69700 | 69700 | 69500 | 1961 |
| 418 | 20241202 | 120200 | 7427879500 | 69700 | 69600 | 69700 | 69600 | 94 |
| 419 | 20241202 | 120100 | 7421328100 | 69600 | 69800 | 69800 | 69600 | 86 |
| 420 | 20241202 | 120000 | 7415330500 | 69800 | 69800 | 69800 | 69600 | 175 |
| 421 | 20241202 | 115900 | 7403135300 | 69900 | 69900 | 69900 | 69900 | 87 |
| 422 | 20241202 | 115800 | 7397054000 | 69900 | 69900 | 69900 | 69800 | 138 |
| 423 | 20241202 | 115700 | 7387420900 | 69900 | 69800 | 69900 | 69800 | 37 |
| 424 | 20241202 | 115600 | 7384835900 | 69800 | 69700 | 69800 | 69700 | 84 |
| 425 | 20241202 | 115500 | 7378977000 | 69800 | 69900 | 70000 | 69600 | 490 |
| 426 | 20241202 | 115400 | 7344779800 | 69900 | 70000 | 70100 | 69900 | 103 |
| 427 | 20241202 | 115300 | 7337566700 | 70000 | 70000 | 70000 | 70000 | 47 |
| 428 | 20241202 | 115200 | 7334276700 | 70300 | 70100 | 70300 | 69800 | 1149 |
| 429 | 20241202 | 115100 | 7253747600 | 70100 | 70000 | 70100 | 69900 | 82 |
| 430 | 20241202 | 115000 | 7248008200 | 69900 | 70100 | 70200 | 69800 | 700 |
| 431 | 20241202 | 114900 | 7199039100 | 70200 | 70200 | 70300 | 70100 | 208 |
| 432 | 20241202 | 114800 | 7184447100 | 70200 | 70300 | 70300 | 70200 | 258 |
| 433 | 20241202 | 114700 | 7166326500 | 70300 | 70200 | 70300 | 70200 | 67 |
| 434 | 20241202 | 114600 | 7161622600 | 70200 | 70200 | 70200 | 70100 | 338 |
| 435 | 20241202 | 114500 | 7137906500 | 70200 | 70300 | 70300 | 70100 | 264 |
| 436 | 20241202 | 114400 | 7119362000 | 70200 | 70200 | 70200 | 70000 | 788 |
| 437 | 20241202 | 114300 | 7064109200 | 70300 | 70200 | 70400 | 70200 | 320 |
| 438 | 20241202 | 114200 | 7041614200 | 70400 | 70200 | 70400 | 70200 | 772 |
| 439 | 20241202 | 114100 | 6987302200 | 70200 | 70200 | 70200 | 70200 | 100 |
| 440 | 20241202 | 114000 | 6980282200 | 70100 | 70000 | 70200 | 70000 | 156 |
| 441 | 20241202 | 113900 | 6969350200 | 70000 | 70100 | 70200 | 70000 | 134 |
| 442 | 20241202 | 113800 | 6959960500 | 70100 | 70100 | 70100 | 70000 | 208 |
| 443 | 20241202 | 113700 | 6945387300 | 70200 | 70000 | 70200 | 70000 | 280 |
| 444 | 20241202 | 113600 | 6925747200 | 70000 | 69900 | 70100 | 69900 | 565 |
| 445 | 20241202 | 113500 | 6886243300 | 69900 | 69800 | 69900 | 69700 | 154 |
| 446 | 20241202 | 113400 | 6875503400 | 69800 | 69800 | 69900 | 69700 | 183 |
| 447 | 20241202 | 113300 | 6862735500 | 69700 | 69600 | 69700 | 69500 | 647 |
| 448 | 20241202 | 113200 | 6817703200 | 69700 | 69600 | 69700 | 69500 | 98 |
| 449 | 20241202 | 113100 | 6810884200 | 69600 | 69700 | 69700 | 69500 | 110 |
| 450 | 20241202 | 113000 | 6803228500 | 69600 | 69600 | 69600 | 69400 | 133 |
| 451 | 20241202 | 112900 | 6793979100 | 69500 | 69600 | 69600 | 69500 | 110 |
| 452 | 20241202 | 112800 | 6786328700 | 69500 | 69500 | 69600 | 69500 | 310 |
| 453 | 20241202 | 112700 | 6764783500 | 69600 | 69500 | 69700 | 69400 | 215 |
| 454 | 20241202 | 112600 | 6749832800 | 69400 | 69500 | 69500 | 69400 | 191 |
| 455 | 20241202 | 112500 | 6736565600 | 69500 | 69400 | 69600 | 69400 | 197 |
| 456 | 20241202 | 112400 | 6722879400 | 69300 | 69600 | 69600 | 69300 | 1180 |
| 457 | 20241202 | 112300 | 6640992500 | 69600 | 69500 | 69600 | 69300 | 3146 |
| 458 | 20241202 | 112200 | 6422495300 | 69600 | 69500 | 69600 | 69500 | 590 |
| 459 | 20241202 | 112100 | 6381476100 | 69600 | 69500 | 69600 | 69500 | 199 |
| 460 | 20241202 | 112000 | 6367636400 | 69600 | 69600 | 69600 | 69500 | 426 |
| 461 | 20241202 | 111900 | 6338016500 | 69600 | 69700 | 69700 | 69600 | 288 |
| 462 | 20241202 | 111800 | 6317970100 | 69700 | 69600 | 69700 | 69600 | 171 |
| 463 | 20241202 | 111700 | 6306060300 | 69700 | 69800 | 69900 | 69500 | 1296 |
| 464 | 20241202 | 111600 | 6215784600 | 69800 | 69900 | 69900 | 69800 | 999 |
| 465 | 20241202 | 111500 | 6146033900 | 69900 | 70200 | 70300 | 69900 | 2593 |
| 466 | 20241202 | 111400 | 5964390500 | 70300 | 70300 | 70400 | 70300 | 211 |
| 467 | 20241202 | 111300 | 5949551900 | 70300 | 70400 | 70400 | 70300 | 133 |
| 468 | 20241202 | 111200 | 5940198700 | 70400 | 70400 | 70400 | 70300 | 101 |
| 469 | 20241202 | 111100 | 5933092200 | 70300 | 70500 | 70500 | 70200 | 596 |
| 470 | 20241202 | 111000 | 5891180200 | 70400 | 70500 | 70500 | 70400 | 56 |
| 471 | 20241202 | 110900 | 5887236600 | 70600 | 70500 | 70600 | 70500 | 236 |
| 472 | 20241202 | 110800 | 5870594300 | 70500 | 70600 | 70600 | 70400 | 123 |
| 473 | 20241202 | 110700 | 5861924600 | 70600 | 70600 | 70600 | 70500 | 168 |
| 474 | 20241202 | 110600 | 5850071900 | 70500 | 70600 | 70600 | 70500 | 590 |
| 475 | 20241202 | 110500 | 5808442800 | 70600 | 70400 | 70600 | 70400 | 272 |
| 476 | 20241202 | 110400 | 5789271100 | 70400 | 70400 | 70400 | 70300 | 152 |
| 477 | 20241202 | 110300 | 5778572200 | 70400 | 70400 | 70500 | 70400 | 219 |
| 478 | 20241202 | 110200 | 5763149900 | 70500 | 70400 | 70500 | 70300 | 352 |
| 479 | 20241202 | 110100 | 5738369000 | 70400 | 70500 | 70500 | 70400 | 128 |
| 480 | 20241202 | 110000 | 5729354400 | 70500 | 70700 | 70700 | 70400 | 839 |
| 481 | 20241202 | 105900 | 5670172000 | 70600 | 70700 | 70700 | 70600 | 98 |
| 482 | 20241202 | 105800 | 5663249300 | 70600 | 70600 | 70700 | 70600 | 200 |
| 483 | 20241202 | 105700 | 5649128400 | 70700 | 70600 | 70700 | 70600 | 109 |
| 484 | 20241202 | 105600 | 5641424800 | 70600 | 70500 | 70700 | 70500 | 621 |
| 485 | 20241202 | 105500 | 5597570700 | 70500 | 70600 | 70600 | 70400 | 290 |
| 486 | 20241202 | 105400 | 5577116600 | 70600 | 70500 | 70600 | 70400 | 326 |
| 487 | 20241202 | 105300 | 5554107100 | 70400 | 70300 | 70500 | 70300 | 345 |
| 488 | 20241202 | 105200 | 5529804700 | 70300 | 70400 | 70400 | 70300 | 133 |
| 489 | 20241202 | 105100 | 5520450700 | 70400 | 70300 | 70400 | 70200 | 181 |
| 490 | 20241202 | 105000 | 5507720400 | 70300 | 70400 | 70400 | 70200 | 165 |
| 491 | 20241202 | 104900 | 5496135800 | 70400 | 70500 | 70500 | 70100 | 1321 |
| 492 | 20241202 | 104800 | 5403337600 | 70600 | 70600 | 70700 | 70500 | 126 |
| 493 | 20241202 | 104700 | 5394440000 | 70600 | 70500 | 70600 | 70400 | 483 |
| 494 | 20241202 | 104600 | 5360393600 | 70500 | 70700 | 70700 | 70500 | 232 |
| 495 | 20241202 | 104500 | 5344009700 | 70600 | 70800 | 70800 | 70600 | 249 |
| 496 | 20241202 | 104400 | 5326424000 | 70700 | 70800 | 70800 | 70600 | 317 |
| 497 | 20241202 | 104300 | 5304018100 | 70800 | 70900 | 70900 | 70800 | 99 |
| 498 | 20241202 | 104200 | 5297008100 | 70900 | 70900 | 70900 | 70800 | 92 |
| 499 | 20241202 | 104100 | 5290489700 | 70800 | 70900 | 70900 | 70800 | 39 |
| 500 | 20241202 | 104000 | 5287727800 | 70800 | 70800 | 70900 | 70700 | 158 |
| 501 | 20241202 | 103900 | 5276541800 | 70800 | 70900 | 70900 | 70800 | 22 |
| 502 | 20241202 | 103800 | 5274982100 | 70600 | 70800 | 70900 | 70500 | 462 |
| 503 | 20241202 | 103700 | 5242336900 | 70700 | 70800 | 70900 | 70700 | 430 |
| 504 | 20241202 | 103600 | 5211928800 | 70800 | 71000 | 71000 | 70800 | 43 |
| 505 | 20241202 | 103500 | 5208880900 | 71000 | 71000 | 71000 | 70800 | 103 |
| 506 | 20241202 | 103400 | 5201575500 | 70800 | 70900 | 70900 | 70800 | 314 |
| 507 | 20241202 | 103300 | 5179313100 | 70900 | 70900 | 71000 | 70800 | 132 |
| 508 | 20241202 | 103200 | 5169958300 | 70900 | 71000 | 71000 | 70900 | 91 |
| 509 | 20241202 | 103100 | 5163500700 | 70900 | 70800 | 71000 | 70800 | 74 |
| 510 | 20241202 | 103000 | 5158253700 | 70900 | 71000 | 71000 | 70900 | 24 |
| 511 | 20241202 | 102900 | 5156551700 | 70700 | 71000 | 71000 | 70600 | 105 |
| 512 | 20241202 | 102800 | 5149118700 | 71000 | 71000 | 71000 | 70900 | 94 |
| 513 | 20241202 | 102700 | 5142448200 | 70600 | 70900 | 71000 | 70600 | 560 |
| 514 | 20241202 | 102600 | 5102840200 | 70900 | 70900 | 70900 | 70900 | 139 |
| 515 | 20241202 | 102500 | 5092985100 | 70900 | 70900 | 70900 | 70800 | 38 |
| 516 | 20241202 | 102400 | 5090294100 | 70800 | 70800 | 70800 | 70700 | 232 |
| 517 | 20241202 | 102300 | 5073870600 | 70700 | 70800 | 70800 | 70700 | 134 |
| 518 | 20241202 | 102200 | 5064389500 | 70800 | 70700 | 70800 | 70700 | 144 |
| 519 | 20241202 | 102100 | 5054206900 | 70800 | 70800 | 70800 | 70700 | 164 |
| 520 | 20241202 | 102000 | 5042599300 | 70800 | 70800 | 70900 | 70800 | 132 |
| 521 | 20241202 | 101900 | 5033253600 | 70800 | 70800 | 70800 | 70700 | 80 |
| 522 | 20241202 | 101800 | 5027591200 | 70700 | 70700 | 70800 | 70700 | 138 |
| 523 | 20241202 | 101700 | 5017834100 | 70800 | 70600 | 70800 | 70600 | 370 |
| 524 | 20241202 | 101600 | 4991638600 | 71000 | 70900 | 71000 | 70600 | 419 |
| 525 | 20241202 | 101500 | 4961990400 | 70900 | 71000 | 71000 | 70800 | 140 |
| 526 | 20241202 | 101400 | 4952066700 | 70900 | 70900 | 71000 | 70900 | 589 |
| 527 | 20241202 | 101300 | 4910298600 | 71000 | 71000 | 71000 | 70900 | 62 |
| 528 | 20241202 | 101200 | 4905901800 | 71000 | 71000 | 71000 | 70800 | 248 |
| 529 | 20241202 | 101100 | 4888298700 | 71000 | 70900 | 71000 | 70700 | 443 |
| 530 | 20241202 | 101000 | 4856865400 | 70900 | 70800 | 70900 | 70700 | 193 |
| 531 | 20241202 | 100900 | 4843199800 | 70900 | 71000 | 71000 | 70800 | 100 |
| 532 | 20241202 | 100800 | 4836109500 | 71000 | 70900 | 71000 | 70800 | 436 |
| 533 | 20241202 | 100700 | 4805206100 | 71000 | 71000 | 71000 | 70900 | 291 |
| 534 | 20241202 | 100600 | 4784546700 | 70900 | 71000 | 71000 | 70900 | 48 |
| 535 | 20241202 | 100500 | 4781141900 | 71000 | 71000 | 71000 | 70600 | 635 |
| 536 | 20241202 | 100400 | 4736152800 | 71000 | 71000 | 71100 | 71000 | 125 |
| 537 | 20241202 | 100300 | 4727275800 | 71000 | 71000 | 71100 | 70900 | 562 |
| 538 | 20241202 | 100200 | 4687410700 | 71000 | 71000 | 71100 | 70900 | 207 |
| 539 | 20241202 | 100100 | 4672714500 | 71000 | 71100 | 71100 | 71000 | 509 |
| 540 | 20241202 | 100000 | 4636567000 | 71000 | 71100 | 71200 | 71000 | 336 |
| 541 | 20241202 | 095900 | 4612684700 | 71200 | 71100 | 71200 | 71000 | 216 |
| 542 | 20241202 | 095800 | 4597320100 | 71100 | 71000 | 71100 | 71000 | 393 |
| 543 | 20241202 | 095700 | 4569382700 | 71000 | 71100 | 71100 | 71000 | 307 |
| 544 | 20241202 | 095600 | 4547579500 | 71100 | 71000 | 71100 | 71000 | 714 |
| 545 | 20241202 | 095500 | 4496865600 | 71000 | 71100 | 71100 | 70900 | 391 |
| 546 | 20241202 | 095400 | 4469095700 | 71100 | 71200 | 71200 | 70400 | 1305 |
| 547 | 20241202 | 095300 | 4376471300 | 71200 | 70700 | 71200 | 70700 | 1237 |
| 548 | 20241202 | 095200 | 4288682200 | 70700 | 70600 | 70700 | 70600 | 129 |
| 549 | 20241202 | 095100 | 4279563800 | 70600 | 70500 | 70700 | 70500 | 332 |
| 550 | 20241202 | 095000 | 4256130800 | 70400 | 70500 | 70500 | 70400 | 219 |
| 551 | 20241202 | 094900 | 4240712500 | 70500 | 70400 | 70500 | 70300 | 160 |
| 552 | 20241202 | 094800 | 4229442500 | 70400 | 70400 | 70500 | 70300 | 414 |
| 553 | 20241202 | 094700 | 4200294800 | 70400 | 70400 | 70500 | 70400 | 135 |
| 554 | 20241202 | 094600 | 4190784300 | 70400 | 70400 | 70500 | 70400 | 77 |
| 555 | 20241202 | 094500 | 4185360400 | 70500 | 70400 | 70500 | 70400 | 260 |
| 556 | 20241202 | 094400 | 4167045700 | 70400 | 70600 | 70600 | 70400 | 489 |
| 557 | 20241202 | 094300 | 4132586300 | 70600 | 70800 | 70800 | 70500 | 738 |
| 558 | 20241202 | 094200 | 4080477900 | 70800 | 70700 | 70900 | 70700 | 270 |
| 559 | 20241202 | 094100 | 4061363500 | 70800 | 70600 | 70800 | 70600 | 401 |
| 560 | 20241202 | 094000 | 4033027000 | 70600 | 70700 | 70700 | 70600 | 438 |
| 561 | 20241202 | 093900 | 4002094100 | 70700 | 70600 | 70700 | 70600 | 80 |
| 562 | 20241202 | 093800 | 3996440200 | 70600 | 70700 | 70800 | 70600 | 334 |
| 563 | 20241202 | 093700 | 3972827900 | 70700 | 70800 | 70800 | 70600 | 776 |
| 564 | 20241202 | 093600 | 3918013300 | 70700 | 70900 | 70900 | 70700 | 203 |
| 565 | 20241202 | 093500 | 3903636000 | 70800 | 70400 | 70800 | 70300 | 894 |
| 566 | 20241202 | 093400 | 3840575500 | 70300 | 70400 | 70500 | 70300 | 511 |
| 567 | 20241202 | 093300 | 3804593300 | 70500 | 70700 | 70700 | 70500 | 788 |
| 568 | 20241202 | 093200 | 3748967500 | 70700 | 70900 | 71000 | 70500 | 1521 |
| 569 | 20241202 | 093100 | 3641324300 | 70900 | 70700 | 71000 | 70500 | 1297 |
| 570 | 20241202 | 093000 | 3549621700 | 70600 | 70500 | 70600 | 70500 | 541 |
| 571 | 20241202 | 092900 | 3511451900 | 70500 | 70400 | 70500 | 70400 | 557 |
| 572 | 20241202 | 092800 | 3472211600 | 70400 | 70400 | 70400 | 70300 | 684 |
| 573 | 20241202 | 092700 | 3424061700 | 70400 | 70300 | 70400 | 70200 | 263 |
| 574 | 20241202 | 092600 | 3405567900 | 70400 | 70200 | 70400 | 70000 | 1614 |
| 575 | 20241202 | 092500 | 3292318600 | 70200 | 70000 | 70200 | 70000 | 607 |
| 576 | 20241202 | 092400 | 3249807700 | 70000 | 69900 | 70000 | 69900 | 195 |
| 577 | 20241202 | 092300 | 3236165200 | 69800 | 69800 | 69800 | 69700 | 2326 |
| 578 | 20241202 | 092200 | 3073858300 | 69800 | 69700 | 69800 | 69700 | 165 |
| 579 | 20241202 | 092100 | 3062345000 | 69700 | 69500 | 69800 | 69200 | 3230 |
| 580 | 20241202 | 092000 | 2837536100 | 69300 | 69600 | 69900 | 69300 | 4298 |
| 581 | 20241202 | 091900 | 2538738900 | 69700 | 69800 | 70000 | 69700 | 2936 |
| 582 | 20241202 | 091800 | 2333755400 | 70000 | 69900 | 70200 | 69700 | 4616 |
| 583 | 20241202 | 091700 | 2011145200 | 69800 | 70200 | 70300 | 69700 | 5256 |
| 584 | 20241202 | 091600 | 1642887600 | 70300 | 70400 | 70500 | 70300 | 1155 |
| 585 | 20241202 | 091500 | 1561661700 | 70400 | 70500 | 70500 | 70300 | 1715 |
| 586 | 20241202 | 091400 | 1440858800 | 70500 | 70600 | 70700 | 70500 | 788 |
| 587 | 20241202 | 091300 | 1385231300 | 70600 | 70900 | 70900 | 70500 | 3153 |
| 588 | 20241202 | 091200 | 1162285800 | 70900 | 70900 | 70900 | 70800 | 270 |
| 589 | 20241202 | 091100 | 1143147200 | 70800 | 71000 | 71100 | 70800 | 1375 |
| 590 | 20241202 | 091000 | 1045589300 | 71000 | 71000 | 71200 | 70900 | 999 |
| 591 | 20241202 | 090900 | 974654500 | 71000 | 70700 | 71200 | 70700 | 284 |
| 592 | 20241202 | 090800 | 954506300 | 70700 | 71100 | 71200 | 70700 | 1521 |
| 593 | 20241202 | 090700 | 846759300 | 71100 | 70800 | 71100 | 70700 | 681 |
| 594 | 20241202 | 090600 | 798525600 | 70700 | 70800 | 70800 | 70700 | 522 |
| 595 | 20241202 | 090500 | 761605700 | 70800 | 71100 | 71200 | 70700 | 2764 |
| 596 | 20241202 | 090400 | 565572200 | 71100 | 70900 | 71200 | 70900 | 748 |
| 597 | 20241202 | 090300 | 512428300 | 71000 | 71000 | 71000 | 70900 | 412 |
| 598 | 20241202 | 090200 | 483188000 | 71100 | 71400 | 71600 | 71000 | 1377 |
| 599 | 20241202 | 090100 | 385143400 | 71500 | 71700 | 72200 | 71200 | 2950 |
| 600 | 20241202 | 090000 | 173427400 | 71600 | 71100 | 71900 | 71100 | 2424 |