32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 185800 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 6874 |
| 3 | 20241205 | 185700 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 4 | 20241205 | 185600 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 5 | 20241205 | 185500 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 6 | 20241205 | 185400 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 7 | 20241205 | 185300 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 8 | 20241205 | 185200 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 9 | 20241205 | 185100 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 10 | 20241205 | 185000 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 11 | 20241205 | 184900 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 12 | 20241205 | 184800 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 13 | 20241205 | 184700 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 14 | 20241205 | 184600 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 15 | 20241205 | 184500 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 16 | 20241205 | 184400 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 17 | 20241205 | 184300 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 18 | 20241205 | 184200 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 19 | 20241205 | 184100 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 20 | 20241205 | 184000 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 21 | 20241205 | 183900 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 22 | 20241205 | 183800 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 23 | 20241205 | 183700 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 24 | 20241205 | 183600 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 25 | 20241205 | 183500 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 26 | 20241205 | 183400 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 27 | 20241205 | 183300 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 28 | 20241205 | 183200 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 29 | 20241205 | 183100 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 30 | 20241205 | 183000 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 31 | 20241205 | 182900 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 32 | 20241205 | 182800 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 6874 |
| 33 | 20241205 | 182700 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 34 | 20241205 | 182600 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 35 | 20241205 | 182500 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 36 | 20241205 | 182400 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 37 | 20241205 | 182300 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 38 | 20241205 | 182200 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 39 | 20241205 | 182100 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 40 | 20241205 | 182000 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 41 | 20241205 | 181900 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 42 | 20241205 | 181800 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 43 | 20241205 | 181700 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 44 | 20241205 | 181600 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 45 | 20241205 | 181500 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 46 | 20241205 | 181400 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 47 | 20241205 | 181300 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 48 | 20241205 | 181200 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 49 | 20241205 | 181100 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 50 | 20241205 | 181000 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 51 | 20241205 | 180900 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 52 | 20241205 | 180800 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 53 | 20241205 | 180700 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 54 | 20241205 | 180600 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 55 | 20241205 | 180500 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 56 | 20241205 | 180400 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 57 | 20241205 | 180300 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 58 | 20241205 | 180200 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 59 | 20241205 | 180100 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 60 | 20241205 | 180000 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 61 | 20241205 | 175900 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 62 | 20241205 | 175800 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 6874 |
| 63 | 20241205 | 175700 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 64 | 20241205 | 175600 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 65 | 20241205 | 175500 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 66 | 20241205 | 175400 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 67 | 20241205 | 175300 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 68 | 20241205 | 175200 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 69 | 20241205 | 175100 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 70 | 20241205 | 175000 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 71 | 20241205 | 174900 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 72 | 20241205 | 174800 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 73 | 20241205 | 174700 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 74 | 20241205 | 174600 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 75 | 20241205 | 174500 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 76 | 20241205 | 174400 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 77 | 20241205 | 174300 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 78 | 20241205 | 174200 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 79 | 20241205 | 174100 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 80 | 20241205 | 174000 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 81 | 20241205 | 173900 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 82 | 20241205 | 173800 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 83 | 20241205 | 173700 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 84 | 20241205 | 173600 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 85 | 20241205 | 173500 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 86 | 20241205 | 173400 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 87 | 20241205 | 173300 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 88 | 20241205 | 173200 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 89 | 20241205 | 173100 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 90 | 20241205 | 173000 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 91 | 20241205 | 172900 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 92 | 20241205 | 172800 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 6874 |
| 93 | 20241205 | 172700 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 94 | 20241205 | 172600 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 95 | 20241205 | 172500 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 96 | 20241205 | 172400 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 97 | 20241205 | 172300 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 98 | 20241205 | 172200 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 99 | 20241205 | 172100 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 100 | 20241205 | 172000 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 101 | 20241205 | 171900 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 102 | 20241205 | 171800 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 103 | 20241205 | 171700 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 104 | 20241205 | 171600 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 105 | 20241205 | 171500 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 106 | 20241205 | 171400 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 107 | 20241205 | 171300 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 108 | 20241205 | 171200 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 109 | 20241205 | 171100 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 110 | 20241205 | 171000 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 111 | 20241205 | 170900 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 112 | 20241205 | 170800 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 113 | 20241205 | 170700 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 114 | 20241205 | 170600 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 115 | 20241205 | 170500 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 116 | 20241205 | 170400 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 117 | 20241205 | 170300 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 118 | 20241205 | 170200 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 119 | 20241205 | 170100 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 120 | 20241205 | 170000 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 121 | 20241205 | 165900 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 122 | 20241205 | 165800 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 6874 |
| 123 | 20241205 | 165700 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 124 | 20241205 | 165600 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 125 | 20241205 | 165500 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 126 | 20241205 | 165400 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 127 | 20241205 | 165300 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 128 | 20241205 | 165200 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 129 | 20241205 | 165100 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 130 | 20241205 | 165000 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 131 | 20241205 | 164900 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 132 | 20241205 | 164800 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 133 | 20241205 | 164700 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 134 | 20241205 | 164600 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 135 | 20241205 | 164500 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 136 | 20241205 | 164400 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 137 | 20241205 | 164300 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 138 | 20241205 | 164200 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 139 | 20241205 | 164100 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 140 | 20241205 | 164000 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 141 | 20241205 | 163900 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 142 | 20241205 | 163800 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 143 | 20241205 | 163700 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 144 | 20241205 | 163600 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 145 | 20241205 | 163500 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 146 | 20241205 | 163400 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 147 | 20241205 | 163300 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 148 | 20241205 | 163200 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 149 | 20241205 | 163100 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 150 | 20241205 | 163000 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 151 | 20241205 | 162900 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 152 | 20241205 | 162800 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 6874 |
| 153 | 20241205 | 162700 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 154 | 20241205 | 162600 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 155 | 20241205 | 162500 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 156 | 20241205 | 162400 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 157 | 20241205 | 162300 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 158 | 20241205 | 162200 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 159 | 20241205 | 162100 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 160 | 20241205 | 162000 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 161 | 20241205 | 161900 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 162 | 20241205 | 161800 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 163 | 20241205 | 161700 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 164 | 20241205 | 161600 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 165 | 20241205 | 161500 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 166 | 20241205 | 161400 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 167 | 20241205 | 161300 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 168 | 20241205 | 161200 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 169 | 20241205 | 161100 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 170 | 20241205 | 161000 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 171 | 20241205 | 160900 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 172 | 20241205 | 160800 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 173 | 20241205 | 160700 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 174 | 20241205 | 160600 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 175 | 20241205 | 160500 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 176 | 20241205 | 160400 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 177 | 20241205 | 160300 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 178 | 20241205 | 160200 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 179 | 20241205 | 160100 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 180 | 20241205 | 160000 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 181 | 20241205 | 155900 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 182 | 20241205 | 155800 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 6874 |
| 183 | 20241205 | 155700 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 184 | 20241205 | 155600 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 185 | 20241205 | 155500 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 186 | 20241205 | 155400 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 187 | 20241205 | 155300 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 188 | 20241205 | 155200 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 189 | 20241205 | 155100 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 190 | 20241205 | 155000 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 191 | 20241205 | 154900 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 192 | 20241205 | 154800 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 193 | 20241205 | 154700 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 194 | 20241205 | 154600 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 195 | 20241205 | 154500 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 196 | 20241205 | 154400 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 197 | 20241205 | 154300 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 198 | 20241205 | 154200 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 199 | 20241205 | 154100 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 200 | 20241205 | 154000 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 201 | 20241205 | 153900 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 202 | 20241205 | 153800 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 203 | 20241205 | 153700 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 204 | 20241205 | 153600 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 205 | 20241205 | 153500 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 206 | 20241205 | 153400 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 207 | 20241205 | 153300 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 208 | 20241205 | 153200 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 209 | 20241205 | 153100 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 0 |
| 210 | 20241205 | 153000 | 18209224600 | 68000 | 68000 | 68000 | 68000 | 6874 |
| 211 | 20241205 | 152900 | 17741792600 | 68400 | 68400 | 68400 | 68400 | 0 |
| 212 | 20241205 | 152800 | 17741792600 | 68400 | 68400 | 68400 | 68400 | 0 |
| 213 | 20241205 | 152700 | 17741792600 | 68400 | 68400 | 68400 | 68400 | 0 |
| 214 | 20241205 | 152600 | 17741792600 | 68400 | 68400 | 68400 | 68400 | 0 |
| 215 | 20241205 | 152500 | 17741792600 | 68400 | 68400 | 68400 | 68400 | 0 |
| 216 | 20241205 | 152400 | 17741792600 | 68400 | 68400 | 68400 | 68400 | 0 |
| 217 | 20241205 | 152300 | 17741792600 | 68400 | 68400 | 68400 | 68400 | 0 |
| 218 | 20241205 | 152200 | 17741792600 | 68400 | 68400 | 68400 | 68400 | 0 |
| 219 | 20241205 | 152100 | 17741792600 | 68400 | 68400 | 68400 | 68400 | 0 |
| 220 | 20241205 | 152000 | 17741792600 | 68400 | 68400 | 68400 | 68400 | 0 |
| 221 | 20241205 | 151900 | 17741792600 | 68400 | 68400 | 68400 | 68300 | 1308 |
| 222 | 20241205 | 151800 | 17652442500 | 68400 | 68300 | 68400 | 68300 | 1365 |
| 223 | 20241205 | 151700 | 17559211000 | 68200 | 68300 | 68400 | 68200 | 521 |
| 224 | 20241205 | 151600 | 17523601200 | 68300 | 68300 | 68400 | 68200 | 921 |
| 225 | 20241205 | 151500 | 17460670700 | 68400 | 68400 | 68500 | 68300 | 426 |
| 226 | 20241205 | 151400 | 17431512400 | 68500 | 68600 | 68600 | 68400 | 1003 |
| 227 | 20241205 | 151300 | 17362802800 | 68600 | 68500 | 68600 | 68500 | 342 |
| 228 | 20241205 | 151200 | 17339347200 | 68500 | 68400 | 68600 | 68400 | 290 |
| 229 | 20241205 | 151100 | 17319476100 | 68500 | 68500 | 68600 | 68400 | 438 |
| 230 | 20241205 | 151000 | 17289473500 | 68500 | 68600 | 68600 | 68500 | 1149 |
| 231 | 20241205 | 150900 | 17210687400 | 68600 | 68600 | 68600 | 68500 | 513 |
| 232 | 20241205 | 150800 | 17175516400 | 68500 | 68600 | 68600 | 68500 | 261 |
| 233 | 20241205 | 150700 | 17157613700 | 68600 | 68500 | 68600 | 68400 | 526 |
| 234 | 20241205 | 150600 | 17121559900 | 68500 | 68500 | 68600 | 68400 | 408 |
| 235 | 20241205 | 150500 | 17093605900 | 68500 | 68500 | 68600 | 68500 | 331 |
| 236 | 20241205 | 150400 | 17070906600 | 68500 | 68600 | 68600 | 68400 | 392 |
| 237 | 20241205 | 150300 | 17044054900 | 68600 | 68600 | 68600 | 68400 | 230 |
| 238 | 20241205 | 150200 | 17028294500 | 68500 | 68400 | 68600 | 68300 | 2617 |
| 239 | 20241205 | 150100 | 16849094100 | 68400 | 68300 | 68400 | 68200 | 280 |
| 240 | 20241205 | 150000 | 16829950900 | 68300 | 68400 | 68400 | 68200 | 788 |
| 241 | 20241205 | 145900 | 16776116700 | 68400 | 68300 | 68400 | 68200 | 581 |
| 242 | 20241205 | 145800 | 16736392700 | 68300 | 68200 | 68300 | 68200 | 472 |
| 243 | 20241205 | 145700 | 16704184000 | 68200 | 68300 | 68300 | 68100 | 615 |
| 244 | 20241205 | 145600 | 16662214900 | 68300 | 68200 | 68300 | 68100 | 335 |
| 245 | 20241205 | 145500 | 16639357300 | 68200 | 68100 | 68200 | 68000 | 700 |
| 246 | 20241205 | 145400 | 16591664200 | 68200 | 68000 | 68200 | 68000 | 363 |
| 247 | 20241205 | 145300 | 16566937200 | 68100 | 68100 | 68100 | 68000 | 339 |
| 248 | 20241205 | 145200 | 16543853200 | 68100 | 67900 | 68100 | 67800 | 604 |
| 249 | 20241205 | 145100 | 16502840100 | 67900 | 67900 | 68100 | 67900 | 720 |
| 250 | 20241205 | 145000 | 16453867700 | 68000 | 67900 | 68000 | 67900 | 314 |
| 251 | 20241205 | 144900 | 16432519100 | 68000 | 67800 | 68000 | 67800 | 1105 |
| 252 | 20241205 | 144800 | 16357525700 | 67800 | 68000 | 68000 | 67800 | 2115 |
| 253 | 20241205 | 144700 | 16213918700 | 68000 | 67800 | 68000 | 67700 | 280 |
| 254 | 20241205 | 144600 | 16194903400 | 67800 | 68000 | 68000 | 67800 | 2045 |
| 255 | 20241205 | 144500 | 16056094700 | 68100 | 68200 | 68200 | 68000 | 348 |
| 256 | 20241205 | 144400 | 16032395100 | 68200 | 68000 | 68200 | 68000 | 1399 |
| 257 | 20241205 | 144300 | 15937230900 | 68000 | 68200 | 68200 | 68000 | 700 |
| 258 | 20241205 | 144200 | 15889530400 | 68300 | 68200 | 68300 | 68200 | 1629 |
| 259 | 20241205 | 144100 | 15778394600 | 68300 | 68200 | 68300 | 68200 | 236 |
| 260 | 20241205 | 144000 | 15762276100 | 68300 | 68500 | 68500 | 68200 | 1318 |
| 261 | 20241205 | 143900 | 15672231600 | 68400 | 68500 | 68500 | 68400 | 888 |
| 262 | 20241205 | 143800 | 15611446700 | 68500 | 68400 | 68500 | 68400 | 264 |
| 263 | 20241205 | 143700 | 15593363400 | 68500 | 68600 | 68600 | 68400 | 343 |
| 264 | 20241205 | 143600 | 15569866900 | 68600 | 68500 | 68600 | 68500 | 551 |
| 265 | 20241205 | 143500 | 15532077500 | 68600 | 68500 | 68600 | 68400 | 517 |
| 266 | 20241205 | 143400 | 15496659300 | 68500 | 68500 | 68600 | 68400 | 560 |
| 267 | 20241205 | 143300 | 15458309900 | 68500 | 68500 | 68600 | 68500 | 415 |
| 268 | 20241205 | 143200 | 15429862900 | 68600 | 68400 | 68600 | 68400 | 422 |
| 269 | 20241205 | 143100 | 15400940400 | 68400 | 68400 | 68500 | 68400 | 623 |
| 270 | 20241205 | 143000 | 15358304600 | 68500 | 68600 | 68600 | 68500 | 495 |
| 271 | 20241205 | 142900 | 15324361300 | 68600 | 68500 | 68600 | 68500 | 400 |
| 272 | 20241205 | 142800 | 15296924600 | 68500 | 68600 | 68700 | 68400 | 698 |
| 273 | 20241205 | 142700 | 15249086400 | 68500 | 68500 | 68600 | 68500 | 375 |
| 274 | 20241205 | 142600 | 15223364600 | 68500 | 68500 | 68500 | 68400 | 439 |
| 275 | 20241205 | 142500 | 15193293200 | 68500 | 68500 | 68700 | 68400 | 1182 |
| 276 | 20241205 | 142400 | 15112290300 | 68600 | 68600 | 68600 | 68500 | 495 |
| 277 | 20241205 | 142300 | 15078357400 | 68600 | 68700 | 68700 | 68500 | 436 |
| 278 | 20241205 | 142200 | 15048424700 | 68700 | 68500 | 68700 | 68500 | 711 |
| 279 | 20241205 | 142100 | 14999674000 | 68500 | 68700 | 68700 | 68500 | 721 |
| 280 | 20241205 | 142000 | 14950190800 | 68700 | 68700 | 68700 | 68600 | 317 |
| 281 | 20241205 | 141900 | 14928424800 | 68700 | 68600 | 68700 | 68500 | 503 |
| 282 | 20241205 | 141800 | 14893905700 | 68700 | 68600 | 68800 | 68500 | 267 |
| 283 | 20241205 | 141700 | 14875561500 | 68600 | 68700 | 68700 | 68600 | 394 |
| 284 | 20241205 | 141600 | 14848516300 | 68600 | 68600 | 68700 | 68500 | 523 |
| 285 | 20241205 | 141500 | 14812642500 | 68700 | 68700 | 68800 | 68600 | 316 |
| 286 | 20241205 | 141400 | 14790934200 | 68600 | 68500 | 68700 | 68500 | 129 |
| 287 | 20241205 | 141300 | 14782082700 | 68600 | 68700 | 68700 | 68500 | 543 |
| 288 | 20241205 | 141200 | 14744830000 | 68700 | 68600 | 68700 | 68600 | 1259 |
| 289 | 20241205 | 141100 | 14658344900 | 68600 | 68600 | 68700 | 68600 | 345 |
| 290 | 20241205 | 141000 | 14634648600 | 68700 | 68800 | 68800 | 68600 | 311 |
| 291 | 20241205 | 140900 | 14613284300 | 68700 | 68700 | 68700 | 68600 | 599 |
| 292 | 20241205 | 140800 | 14572149600 | 68700 | 68700 | 68700 | 68600 | 251 |
| 293 | 20241205 | 140700 | 14554906700 | 68600 | 68700 | 68700 | 68500 | 619 |
| 294 | 20241205 | 140600 | 14512431700 | 68700 | 68600 | 68800 | 68600 | 330 |
| 295 | 20241205 | 140500 | 14489764000 | 68700 | 68700 | 68800 | 68700 | 298 |
| 296 | 20241205 | 140400 | 14469290600 | 68700 | 68600 | 68700 | 68500 | 586 |
| 297 | 20241205 | 140300 | 14429095600 | 68700 | 68700 | 68800 | 68600 | 532 |
| 298 | 20241205 | 140200 | 14392522500 | 68800 | 68800 | 68800 | 68700 | 236 |
| 299 | 20241205 | 140100 | 14376286600 | 68800 | 68700 | 68800 | 68600 | 818 |
| 300 | 20241205 | 140000 | 14320093100 | 68800 | 68800 | 68800 | 68700 | 393 |
| 301 | 20241205 | 135900 | 14293064800 | 68800 | 68700 | 68800 | 68700 | 386 |
| 302 | 20241205 | 135800 | 14266518200 | 68700 | 68800 | 68800 | 68600 | 602 |
| 303 | 20241205 | 135700 | 14225163800 | 68700 | 68800 | 68900 | 68600 | 1522 |
| 304 | 20241205 | 135600 | 14120580300 | 68800 | 68700 | 68800 | 68700 | 696 |
| 305 | 20241205 | 135500 | 14072698800 | 68700 | 68800 | 68900 | 68700 | 786 |
| 306 | 20241205 | 135400 | 14018628000 | 68800 | 68800 | 68900 | 68800 | 438 |
| 307 | 20241205 | 135300 | 13988470300 | 68900 | 68800 | 68900 | 68700 | 523 |
| 308 | 20241205 | 135200 | 13952465600 | 68800 | 68800 | 68800 | 68600 | 1489 |
| 309 | 20241205 | 135100 | 13850094000 | 68700 | 68600 | 68800 | 68600 | 712 |
| 310 | 20241205 | 135000 | 13801179000 | 68600 | 68700 | 68700 | 68600 | 273 |
| 311 | 20241205 | 134900 | 13782425600 | 68700 | 68600 | 68700 | 68500 | 722 |
| 312 | 20241205 | 134800 | 13732889400 | 68600 | 68500 | 68700 | 68500 | 754 |
| 313 | 20241205 | 134700 | 13681157200 | 68600 | 68500 | 68600 | 68500 | 578 |
| 314 | 20241205 | 134600 | 13641522500 | 68500 | 68500 | 68500 | 68400 | 1242 |
| 315 | 20241205 | 134500 | 13556507200 | 68500 | 68500 | 68500 | 68400 | 298 |
| 316 | 20241205 | 134400 | 13536096700 | 68400 | 68400 | 68500 | 68400 | 285 |
| 317 | 20241205 | 134300 | 13516576200 | 68400 | 68300 | 68400 | 68300 | 691 |
| 318 | 20241205 | 134200 | 13469358200 | 68400 | 68400 | 68400 | 68300 | 126 |
| 319 | 20241205 | 134100 | 13460740700 | 68400 | 68400 | 68400 | 68300 | 124 |
| 320 | 20241205 | 134000 | 13452261500 | 68400 | 68500 | 68500 | 68300 | 203 |
| 321 | 20241205 | 133900 | 13438377000 | 68500 | 68300 | 68500 | 68200 | 225 |
| 322 | 20241205 | 133800 | 13422985600 | 68200 | 68200 | 68300 | 68200 | 201 |
| 323 | 20241205 | 133700 | 13409261200 | 68300 | 68500 | 68500 | 68200 | 381 |
| 324 | 20241205 | 133600 | 13383242400 | 68400 | 68300 | 68400 | 68200 | 89 |
| 325 | 20241205 | 133500 | 13377162000 | 68300 | 68400 | 68400 | 68200 | 1371 |
| 326 | 20241205 | 133400 | 13283632000 | 68300 | 68400 | 68400 | 68300 | 722 |
| 327 | 20241205 | 133300 | 13234264900 | 68500 | 68400 | 68500 | 68300 | 61 |
| 328 | 20241205 | 133200 | 13230090800 | 68400 | 68300 | 68400 | 68300 | 166 |
| 329 | 20241205 | 133100 | 13218736900 | 68300 | 68300 | 68400 | 68200 | 682 |
| 330 | 20241205 | 133000 | 13172143700 | 68400 | 68400 | 68400 | 68300 | 70 |
| 331 | 20241205 | 132900 | 13167356900 | 68300 | 68300 | 68300 | 68200 | 302 |
| 332 | 20241205 | 132800 | 13146730900 | 68300 | 68300 | 68400 | 68200 | 455 |
| 333 | 20241205 | 132700 | 13115666300 | 68400 | 68400 | 68400 | 68300 | 176 |
| 334 | 20241205 | 132600 | 13103631100 | 68300 | 68300 | 68300 | 68300 | 122 |
| 335 | 20241205 | 132500 | 13095298500 | 68200 | 68300 | 68300 | 68200 | 260 |
| 336 | 20241205 | 132400 | 13077560300 | 68200 | 68400 | 68500 | 68200 | 535 |
| 337 | 20241205 | 132300 | 13040995100 | 68500 | 68300 | 68500 | 68300 | 291 |
| 338 | 20241205 | 132200 | 13021093500 | 68400 | 68300 | 68500 | 68200 | 1274 |
| 339 | 20241205 | 132100 | 12934002200 | 68300 | 68200 | 68300 | 68100 | 269 |
| 340 | 20241205 | 132000 | 12915650500 | 68200 | 68100 | 68200 | 68100 | 267 |
| 341 | 20241205 | 131900 | 12897452300 | 68000 | 68100 | 68100 | 68000 | 174 |
| 342 | 20241205 | 131800 | 12885603500 | 68100 | 68000 | 68100 | 68000 | 196 |
| 343 | 20241205 | 131700 | 12872261600 | 68100 | 68100 | 68100 | 68000 | 137 |
| 344 | 20241205 | 131600 | 12862932500 | 68100 | 68000 | 68100 | 68000 | 254 |
| 345 | 20241205 | 131500 | 12845639400 | 68000 | 68100 | 68100 | 68000 | 297 |
| 346 | 20241205 | 131400 | 12825417700 | 68100 | 68000 | 68100 | 68000 | 249 |
| 347 | 20241205 | 131300 | 12808462800 | 68000 | 68100 | 68100 | 67900 | 252 |
| 348 | 20241205 | 131200 | 12791321600 | 68000 | 67900 | 68000 | 67900 | 234 |
| 349 | 20241205 | 131100 | 12775410000 | 68000 | 68000 | 68100 | 67900 | 141 |
| 350 | 20241205 | 131000 | 12765821900 | 68000 | 68000 | 68000 | 67900 | 779 |
| 351 | 20241205 | 130900 | 12712854100 | 68000 | 67900 | 68000 | 67900 | 294 |
| 352 | 20241205 | 130800 | 12692877200 | 68000 | 68000 | 68000 | 67900 | 43 |
| 353 | 20241205 | 130700 | 12689953500 | 67900 | 68000 | 68000 | 67900 | 38 |
| 354 | 20241205 | 130600 | 12687370300 | 68000 | 67900 | 68000 | 67900 | 229 |
| 355 | 20241205 | 130500 | 12671800800 | 68000 | 67900 | 68000 | 67900 | 89 |
| 356 | 20241205 | 130400 | 12665749900 | 68000 | 67900 | 68000 | 67900 | 27 |
| 357 | 20241205 | 130300 | 12663914800 | 67900 | 68000 | 68000 | 67800 | 204 |
| 358 | 20241205 | 130200 | 12650065500 | 68000 | 68000 | 68000 | 67800 | 455 |
| 359 | 20241205 | 130100 | 12619161700 | 68000 | 68100 | 68100 | 67900 | 595 |
| 360 | 20241205 | 130000 | 12578703800 | 68100 | 68000 | 68100 | 68000 | 352 |
| 361 | 20241205 | 125900 | 12554748100 | 68000 | 68100 | 68100 | 68000 | 265 |
| 362 | 20241205 | 125800 | 12536724600 | 68000 | 68100 | 68100 | 68000 | 120 |
| 363 | 20241205 | 125700 | 12528556700 | 68100 | 68100 | 68100 | 68000 | 95 |
| 364 | 20241205 | 125600 | 12522088000 | 68100 | 68100 | 68200 | 68100 | 317 |
| 365 | 20241205 | 125500 | 12500500100 | 68200 | 68000 | 68200 | 68000 | 1117 |
| 366 | 20241205 | 125400 | 12424336700 | 68100 | 68100 | 68100 | 68000 | 547 |
| 367 | 20241205 | 125300 | 12387086800 | 68200 | 68100 | 68200 | 68100 | 139 |
| 368 | 20241205 | 125200 | 12377607600 | 68100 | 68100 | 68200 | 68100 | 116 |
| 369 | 20241205 | 125100 | 12369699700 | 68200 | 68100 | 68200 | 68000 | 548 |
| 370 | 20241205 | 125000 | 12332375200 | 68000 | 68100 | 68100 | 68000 | 167 |
| 371 | 20241205 | 124900 | 12321008200 | 68100 | 68000 | 68100 | 68000 | 243 |
| 372 | 20241205 | 124800 | 12304475100 | 68000 | 68000 | 68100 | 68000 | 75 |
| 373 | 20241205 | 124700 | 12299372700 | 68000 | 68100 | 68100 | 68000 | 104 |
| 374 | 20241205 | 124600 | 12292291300 | 68000 | 68100 | 68100 | 68000 | 215 |
| 375 | 20241205 | 124500 | 12277651100 | 68100 | 68000 | 68100 | 68000 | 26 |
| 376 | 20241205 | 124400 | 12275881100 | 68000 | 68100 | 68100 | 68000 | 269 |
| 377 | 20241205 | 124300 | 12257578200 | 68000 | 68000 | 68100 | 68000 | 190 |
| 378 | 20241205 | 124200 | 12244640800 | 68100 | 68000 | 68100 | 67900 | 237 |
| 379 | 20241205 | 124100 | 12228522700 | 67900 | 68000 | 68000 | 67900 | 28 |
| 380 | 20241205 | 124000 | 12226619000 | 67900 | 68000 | 68000 | 67900 | 160 |
| 381 | 20241205 | 123900 | 12215741800 | 67900 | 67800 | 67900 | 67700 | 153 |
| 382 | 20241205 | 123800 | 12205355900 | 67700 | 67900 | 68000 | 67700 | 1232 |
| 383 | 20241205 | 123700 | 12121800100 | 68000 | 68000 | 68000 | 67900 | 107 |
| 384 | 20241205 | 123600 | 12114526100 | 68000 | 68000 | 68000 | 67900 | 396 |
| 385 | 20241205 | 123500 | 12087598600 | 68100 | 68000 | 68100 | 68000 | 566 |
| 386 | 20241205 | 123400 | 12049107900 | 68100 | 68100 | 68100 | 68000 | 109 |
| 387 | 20241205 | 123300 | 12041685600 | 68100 | 68000 | 68100 | 68000 | 199 |
| 388 | 20241205 | 123200 | 12028135700 | 68000 | 68100 | 68100 | 68000 | 79 |
| 389 | 20241205 | 123100 | 12022756900 | 68100 | 68200 | 68200 | 68100 | 420 |
| 390 | 20241205 | 123000 | 11994152400 | 68200 | 68100 | 68200 | 68000 | 302 |
| 391 | 20241205 | 122900 | 11973562300 | 68100 | 68100 | 68200 | 68100 | 183 |
| 392 | 20241205 | 122800 | 11961098800 | 68100 | 68100 | 68200 | 68000 | 771 |
| 393 | 20241205 | 122700 | 11908571400 | 68000 | 68000 | 68100 | 68000 | 78 |
| 394 | 20241205 | 122600 | 11903260300 | 68100 | 68100 | 68100 | 68000 | 307 |
| 395 | 20241205 | 122500 | 11882365300 | 68100 | 68100 | 68100 | 68000 | 74 |
| 396 | 20241205 | 122400 | 11877326200 | 68000 | 68100 | 68100 | 68000 | 31 |
| 397 | 20241205 | 122300 | 11875216000 | 68100 | 68000 | 68100 | 68000 | 246 |
| 398 | 20241205 | 122200 | 11858471200 | 68100 | 68000 | 68100 | 68000 | 98 |
| 399 | 20241205 | 122100 | 11851799800 | 68000 | 67900 | 68100 | 67900 | 170 |
| 400 | 20241205 | 122000 | 11840237600 | 67900 | 68000 | 68000 | 67900 | 360 |
| 401 | 20241205 | 121900 | 11815759900 | 67900 | 67900 | 68000 | 67900 | 59 |
| 402 | 20241205 | 121800 | 11811750900 | 67900 | 67800 | 67900 | 67800 | 64 |
| 403 | 20241205 | 121700 | 11807406000 | 67900 | 67900 | 68000 | 67800 | 229 |
| 404 | 20241205 | 121600 | 11791854300 | 67800 | 68000 | 68000 | 67800 | 62 |
| 405 | 20241205 | 121500 | 11787644900 | 68000 | 68000 | 68000 | 67800 | 177 |
| 406 | 20241205 | 121400 | 11775624100 | 68000 | 67900 | 68000 | 67900 | 351 |
| 407 | 20241205 | 121300 | 11751778100 | 68000 | 67900 | 68000 | 67900 | 334 |
| 408 | 20241205 | 121200 | 11729086700 | 67900 | 68000 | 68000 | 67900 | 91 |
| 409 | 20241205 | 121100 | 11722905600 | 68100 | 68100 | 68200 | 67900 | 664 |
| 410 | 20241205 | 121000 | 11677704500 | 68100 | 68200 | 68300 | 68100 | 1423 |
| 411 | 20241205 | 120900 | 11580680500 | 68300 | 68200 | 68300 | 68200 | 24 |
| 412 | 20241205 | 120800 | 11579041900 | 68200 | 68300 | 68300 | 68200 | 145 |
| 413 | 20241205 | 120700 | 11569144200 | 68200 | 68300 | 68300 | 68200 | 203 |
| 414 | 20241205 | 120600 | 11555281600 | 68200 | 68300 | 68300 | 68200 | 123 |
| 415 | 20241205 | 120500 | 11546880800 | 68200 | 68300 | 68300 | 68200 | 253 |
| 416 | 20241205 | 120400 | 11529604100 | 68300 | 68300 | 68300 | 68200 | 52 |
| 417 | 20241205 | 120300 | 11526055100 | 68300 | 68300 | 68300 | 68200 | 267 |
| 418 | 20241205 | 120200 | 11507829600 | 68300 | 68200 | 68300 | 68200 | 329 |
| 419 | 20241205 | 120100 | 11485382700 | 68200 | 68300 | 68300 | 68200 | 57 |
| 420 | 20241205 | 120000 | 11481492000 | 68200 | 68200 | 68300 | 68200 | 216 |
| 421 | 20241205 | 115900 | 11466743600 | 68300 | 68200 | 68300 | 68200 | 97 |
| 422 | 20241205 | 115800 | 11460119300 | 68200 | 68300 | 68300 | 68200 | 81 |
| 423 | 20241205 | 115700 | 11454592000 | 68300 | 68300 | 68300 | 68200 | 302 |
| 424 | 20241205 | 115600 | 11433969800 | 68300 | 68300 | 68300 | 68200 | 87 |
| 425 | 20241205 | 115500 | 11428028300 | 68200 | 68200 | 68300 | 68200 | 41 |
| 426 | 20241205 | 115400 | 11425228900 | 68200 | 68300 | 68400 | 68200 | 148 |
| 427 | 20241205 | 115300 | 11415126900 | 68300 | 68300 | 68300 | 68200 | 352 |
| 428 | 20241205 | 115200 | 11391087800 | 68300 | 68200 | 68300 | 68200 | 121 |
| 429 | 20241205 | 115100 | 11382831100 | 68300 | 68300 | 68300 | 68200 | 144 |
| 430 | 20241205 | 115000 | 11373002200 | 68300 | 68300 | 68300 | 68200 | 223 |
| 431 | 20241205 | 114900 | 11357774200 | 68300 | 68200 | 68300 | 68200 | 85 |
| 432 | 20241205 | 114800 | 11351970300 | 68300 | 68200 | 68300 | 68100 | 225 |
| 433 | 20241205 | 114700 | 11336609600 | 68200 | 68200 | 68200 | 68100 | 342 |
| 434 | 20241205 | 114600 | 11313287500 | 68300 | 68200 | 68300 | 68200 | 122 |
| 435 | 20241205 | 114500 | 11304963900 | 68300 | 68100 | 68300 | 68100 | 528 |
| 436 | 20241205 | 114400 | 11268954500 | 68200 | 68200 | 68200 | 68100 | 59 |
| 437 | 20241205 | 114300 | 11264933200 | 68100 | 68100 | 68200 | 68000 | 2345 |
| 438 | 20241205 | 114200 | 11105229400 | 68100 | 68100 | 68100 | 68000 | 136 |
| 439 | 20241205 | 114100 | 11095968300 | 68100 | 68100 | 68100 | 68000 | 27 |
| 440 | 20241205 | 114000 | 11094130100 | 68000 | 68100 | 68100 | 68000 | 274 |
| 441 | 20241205 | 113900 | 11075484800 | 68200 | 68100 | 68200 | 68100 | 170 |
| 442 | 20241205 | 113800 | 11063891600 | 68100 | 68100 | 68200 | 68100 | 74 |
| 443 | 20241205 | 113700 | 11058845400 | 68100 | 68200 | 68200 | 68100 | 187 |
| 444 | 20241205 | 113600 | 11046092600 | 68100 | 68100 | 68100 | 68100 | 134 |
| 445 | 20241205 | 113500 | 11036967200 | 68100 | 68000 | 68200 | 68000 | 34 |
| 446 | 20241205 | 113400 | 11034649900 | 68100 | 68100 | 68100 | 68000 | 560 |
| 447 | 20241205 | 113300 | 10996516500 | 68100 | 67900 | 68100 | 67900 | 395 |
| 448 | 20241205 | 113200 | 10969639400 | 67900 | 67900 | 68000 | 67900 | 61 |
| 449 | 20241205 | 113100 | 10965495000 | 68000 | 68000 | 68000 | 67900 | 447 |
| 450 | 20241205 | 113000 | 10935101400 | 68200 | 68000 | 68200 | 68000 | 276 |
| 451 | 20241205 | 112900 | 10916299600 | 68100 | 68000 | 68100 | 68000 | 176 |
| 452 | 20241205 | 112800 | 10904316900 | 68100 | 67900 | 68100 | 67900 | 23 |
| 453 | 20241205 | 112700 | 10902751600 | 67900 | 67900 | 68000 | 67900 | 1118 |
| 454 | 20241205 | 112600 | 10826745200 | 67900 | 67800 | 68000 | 67800 | 291 |
| 455 | 20241205 | 112500 | 10806987700 | 67800 | 67900 | 67900 | 67800 | 115 |
| 456 | 20241205 | 112400 | 10799182400 | 67900 | 67900 | 67900 | 67800 | 30 |
| 457 | 20241205 | 112300 | 10797146200 | 67900 | 67800 | 67900 | 67800 | 160 |
| 458 | 20241205 | 112200 | 10786282400 | 67800 | 67800 | 67900 | 67700 | 122 |
| 459 | 20241205 | 112100 | 10778008400 | 67900 | 67800 | 67900 | 67800 | 105 |
| 460 | 20241205 | 112000 | 10770889300 | 67800 | 67800 | 67800 | 67700 | 69 |
| 461 | 20241205 | 111900 | 10766211600 | 67700 | 67800 | 67900 | 67700 | 787 |
| 462 | 20241205 | 111800 | 10712907300 | 67800 | 67900 | 67900 | 67800 | 118 |
| 463 | 20241205 | 111700 | 10704898300 | 68000 | 67800 | 68000 | 67800 | 30 |
| 464 | 20241205 | 111600 | 10702860800 | 67900 | 67900 | 68000 | 67800 | 152 |
| 465 | 20241205 | 111500 | 10692536000 | 68000 | 67900 | 68000 | 67900 | 64 |
| 466 | 20241205 | 111400 | 10688190300 | 67900 | 68000 | 68000 | 67900 | 186 |
| 467 | 20241205 | 111300 | 10675549800 | 67900 | 68000 | 68000 | 67900 | 159 |
| 468 | 20241205 | 111200 | 10664741200 | 67900 | 68000 | 68000 | 67900 | 29 |
| 469 | 20241205 | 111100 | 10662771100 | 67900 | 67900 | 67900 | 67900 | 35 |
| 470 | 20241205 | 111000 | 10660394600 | 67900 | 67900 | 68000 | 67900 | 182 |
| 471 | 20241205 | 110900 | 10648019400 | 68000 | 67900 | 68000 | 67800 | 50 |
| 472 | 20241205 | 110800 | 10644624200 | 67900 | 67800 | 67900 | 67800 | 31 |
| 473 | 20241205 | 110700 | 10642521300 | 67800 | 67900 | 68000 | 67800 | 313 |
| 474 | 20241205 | 110600 | 10621248000 | 67700 | 67700 | 68000 | 67700 | 467 |
| 475 | 20241205 | 110500 | 10589506900 | 67700 | 67900 | 68000 | 67700 | 146 |
| 476 | 20241205 | 110400 | 10579591400 | 67800 | 67900 | 67900 | 67800 | 236 |
| 477 | 20241205 | 110300 | 10563573800 | 67900 | 67900 | 67900 | 67800 | 97 |
| 478 | 20241205 | 110200 | 10556987900 | 67900 | 67800 | 67900 | 67800 | 47 |
| 479 | 20241205 | 110100 | 10553801100 | 67700 | 67700 | 67800 | 67700 | 176 |
| 480 | 20241205 | 110000 | 10541879100 | 67700 | 67800 | 67900 | 67700 | 477 |
| 481 | 20241205 | 105900 | 10509533700 | 67900 | 67800 | 67900 | 67800 | 14 |
| 482 | 20241205 | 105800 | 10508583900 | 67900 | 67900 | 67900 | 67800 | 123 |
| 483 | 20241205 | 105700 | 10500232700 | 67800 | 67700 | 67900 | 67700 | 163 |
| 484 | 20241205 | 105600 | 10489186000 | 67700 | 68000 | 68000 | 67700 | 74 |
| 485 | 20241205 | 105500 | 10484156500 | 67900 | 67800 | 68000 | 67800 | 208 |
| 486 | 20241205 | 105400 | 10470031500 | 67900 | 67800 | 67900 | 67700 | 407 |
| 487 | 20241205 | 105300 | 10442456400 | 68000 | 68000 | 68000 | 67800 | 2532 |
| 488 | 20241205 | 105200 | 10270559700 | 67900 | 68000 | 68000 | 67900 | 109 |
| 489 | 20241205 | 105100 | 10263157800 | 67900 | 67900 | 68000 | 67900 | 81 |
| 490 | 20241205 | 105000 | 10257652700 | 68000 | 68000 | 68000 | 67900 | 199 |
| 491 | 20241205 | 104900 | 10244121500 | 68000 | 68100 | 68100 | 68000 | 75 |
| 492 | 20241205 | 104800 | 10239021300 | 68200 | 68000 | 68200 | 68000 | 239 |
| 493 | 20241205 | 104700 | 10222742500 | 68000 | 68100 | 68200 | 67900 | 1490 |
| 494 | 20241205 | 104600 | 10121336000 | 68100 | 68000 | 68100 | 68000 | 43 |
| 495 | 20241205 | 104500 | 10118411400 | 68000 | 68000 | 68100 | 68000 | 342 |
| 496 | 20241205 | 104400 | 10095155000 | 67900 | 67900 | 67900 | 67900 | 458 |
| 497 | 20241205 | 104300 | 10064056800 | 67900 | 67900 | 68000 | 67900 | 405 |
| 498 | 20241205 | 104200 | 10036551300 | 67900 | 68000 | 68000 | 67900 | 235 |
| 499 | 20241205 | 104100 | 10020594400 | 68100 | 67900 | 68100 | 67900 | 70 |
| 500 | 20241205 | 104000 | 10015828100 | 67900 | 68100 | 68100 | 67900 | 756 |
| 501 | 20241205 | 103900 | 9964471700 | 68100 | 68200 | 68200 | 68100 | 206 |
| 502 | 20241205 | 103800 | 9950424900 | 68200 | 68100 | 68200 | 68100 | 17 |
| 503 | 20241205 | 103700 | 9949265600 | 68200 | 68400 | 68400 | 68000 | 53 |
| 504 | 20241205 | 103600 | 9945653200 | 68400 | 68100 | 68400 | 67900 | 164 |
| 505 | 20241205 | 103500 | 9934455100 | 68000 | 68400 | 68400 | 68000 | 2118 |
| 506 | 20241205 | 103400 | 9790378800 | 68300 | 68300 | 68500 | 68300 | 735 |
| 507 | 20241205 | 103300 | 9740120700 | 68300 | 68200 | 68300 | 68000 | 438 |
| 508 | 20241205 | 103200 | 9710217000 | 68300 | 68100 | 68300 | 68000 | 497 |
| 509 | 20241205 | 103100 | 9676352900 | 68200 | 68200 | 68300 | 68200 | 809 |
| 510 | 20241205 | 103000 | 9621132600 | 68200 | 68100 | 68200 | 68100 | 422 |
| 511 | 20241205 | 102900 | 9592369900 | 68100 | 68100 | 68200 | 68000 | 314 |
| 512 | 20241205 | 102800 | 9570987800 | 68100 | 68200 | 68300 | 68100 | 507 |
| 513 | 20241205 | 102700 | 9536415500 | 68300 | 68300 | 68300 | 68100 | 494 |
| 514 | 20241205 | 102600 | 9502714700 | 68300 | 68200 | 68300 | 68100 | 341 |
| 515 | 20241205 | 102500 | 9479445800 | 68100 | 68100 | 68100 | 68000 | 519 |
| 516 | 20241205 | 102400 | 9444136000 | 68000 | 68000 | 68100 | 67900 | 681 |
| 517 | 20241205 | 102300 | 9397828200 | 68000 | 67800 | 68100 | 67800 | 381 |
| 518 | 20241205 | 102200 | 9371936000 | 67800 | 68000 | 68100 | 67700 | 388 |
| 519 | 20241205 | 102100 | 9345551300 | 68000 | 67800 | 68000 | 67700 | 1086 |
| 520 | 20241205 | 102000 | 9271756400 | 67800 | 67600 | 67800 | 67600 | 982 |
| 521 | 20241205 | 101900 | 9205284700 | 67600 | 67400 | 67600 | 67400 | 290 |
| 522 | 20241205 | 101800 | 9185736700 | 67400 | 67500 | 67500 | 67400 | 280 |
| 523 | 20241205 | 101700 | 9166844400 | 67500 | 67300 | 67500 | 67300 | 167 |
| 524 | 20241205 | 101600 | 9155577800 | 67400 | 67700 | 67700 | 67400 | 2200 |
| 525 | 20241205 | 101500 | 9007078000 | 67600 | 67800 | 67900 | 67600 | 174 |
| 526 | 20241205 | 101400 | 8995288800 | 67800 | 67800 | 67900 | 67700 | 304 |
| 527 | 20241205 | 101300 | 8974689000 | 67700 | 67700 | 67900 | 67700 | 126 |
| 528 | 20241205 | 101200 | 8966150400 | 67700 | 67700 | 67900 | 67600 | 290 |
| 529 | 20241205 | 101100 | 8946494200 | 67800 | 67800 | 67900 | 67600 | 690 |
| 530 | 20241205 | 101000 | 8899757100 | 67700 | 67800 | 67800 | 67700 | 149 |
| 531 | 20241205 | 100900 | 8889656900 | 67700 | 67800 | 67800 | 67700 | 154 |
| 532 | 20241205 | 100800 | 8879218100 | 67800 | 67700 | 67800 | 67600 | 505 |
| 533 | 20241205 | 100700 | 8845021500 | 67700 | 67700 | 67700 | 67400 | 589 |
| 534 | 20241205 | 100600 | 8805259000 | 67700 | 67300 | 67700 | 67300 | 797 |
| 535 | 20241205 | 100500 | 8751575600 | 67300 | 67500 | 67500 | 67300 | 1388 |
| 536 | 20241205 | 100400 | 8658060100 | 67400 | 67600 | 67600 | 67300 | 1152 |
| 537 | 20241205 | 100300 | 8580357500 | 67500 | 67500 | 67600 | 67500 | 522 |
| 538 | 20241205 | 100200 | 8545102700 | 67500 | 67500 | 67700 | 67400 | 1503 |
| 539 | 20241205 | 100100 | 8443631200 | 67700 | 67900 | 67900 | 67600 | 1874 |
| 540 | 20241205 | 100000 | 8316691000 | 67800 | 67900 | 68000 | 67700 | 2248 |
| 541 | 20241205 | 095900 | 8164134300 | 68000 | 68100 | 68200 | 67800 | 1823 |
| 542 | 20241205 | 095800 | 8040253600 | 68300 | 68500 | 68500 | 68000 | 967 |
| 543 | 20241205 | 095700 | 7974389000 | 68100 | 68800 | 68800 | 68100 | 3298 |
| 544 | 20241205 | 095600 | 7748694700 | 68500 | 68800 | 68900 | 68500 | 1099 |
| 545 | 20241205 | 095500 | 7673205100 | 68700 | 69000 | 69100 | 68700 | 1091 |
| 546 | 20241205 | 095400 | 7597983800 | 69000 | 69300 | 69400 | 68900 | 3046 |
| 547 | 20241205 | 095300 | 7387258700 | 69300 | 69300 | 69300 | 69100 | 1032 |
| 548 | 20241205 | 095200 | 7315793000 | 69300 | 69200 | 69300 | 69000 | 2676 |
| 549 | 20241205 | 095100 | 7130657400 | 69300 | 69000 | 69300 | 69000 | 6447 |
| 550 | 20241205 | 095000 | 6684850700 | 69000 | 69000 | 69100 | 68900 | 1375 |
| 551 | 20241205 | 094900 | 6589979400 | 69000 | 68900 | 69000 | 68800 | 1313 |
| 552 | 20241205 | 094800 | 6499549300 | 68900 | 68700 | 69000 | 68600 | 3317 |
| 553 | 20241205 | 094700 | 6271181100 | 68700 | 68400 | 68800 | 68300 | 558 |
| 554 | 20241205 | 094600 | 6232904900 | 68300 | 68800 | 68800 | 68200 | 1053 |
| 555 | 20241205 | 094500 | 6160821400 | 68800 | 68800 | 68900 | 68200 | 4297 |
| 556 | 20241205 | 094400 | 5865437300 | 68800 | 68800 | 69000 | 68300 | 6011 |
| 557 | 20241205 | 094300 | 5452180300 | 68600 | 68800 | 68800 | 68300 | 3444 |
| 558 | 20241205 | 094200 | 5216349300 | 68600 | 69000 | 69100 | 68600 | 4464 |
| 559 | 20241205 | 094100 | 4908501300 | 68900 | 68900 | 69000 | 68800 | 3544 |
| 560 | 20241205 | 094000 | 4664323100 | 68900 | 68800 | 68900 | 68700 | 1360 |
| 561 | 20241205 | 093900 | 4570744300 | 68800 | 68700 | 68900 | 68700 | 2685 |
| 562 | 20241205 | 093800 | 4386010000 | 68800 | 68700 | 68800 | 68600 | 2943 |
| 563 | 20241205 | 093700 | 4183810100 | 68700 | 68600 | 68700 | 68400 | 1622 |
| 564 | 20241205 | 093600 | 4072608800 | 68600 | 68400 | 68700 | 68300 | 2496 |
| 565 | 20241205 | 093500 | 3901578500 | 68500 | 68600 | 68600 | 68200 | 2367 |
| 566 | 20241205 | 093400 | 3739468300 | 68600 | 68100 | 68600 | 68000 | 6985 |
| 567 | 20241205 | 093300 | 3261894600 | 68100 | 67800 | 68100 | 67800 | 1638 |
| 568 | 20241205 | 093200 | 3150588200 | 67800 | 67500 | 67800 | 67500 | 753 |
| 569 | 20241205 | 093100 | 3099597900 | 67600 | 67500 | 67600 | 67500 | 825 |
| 570 | 20241205 | 093000 | 3043888100 | 67500 | 67400 | 67500 | 67300 | 737 |
| 571 | 20241205 | 092900 | 2994198500 | 67400 | 67400 | 67500 | 67300 | 398 |
| 572 | 20241205 | 092800 | 2967372900 | 67400 | 67500 | 67500 | 67200 | 1933 |
| 573 | 20241205 | 092700 | 2837100200 | 67500 | 67800 | 67800 | 67500 | 554 |
| 574 | 20241205 | 092600 | 2799643800 | 67800 | 67600 | 67800 | 67500 | 436 |
| 575 | 20241205 | 092500 | 2770160100 | 67600 | 67700 | 67700 | 67500 | 974 |
| 576 | 20241205 | 092400 | 2704369300 | 67700 | 67800 | 67800 | 67600 | 316 |
| 577 | 20241205 | 092300 | 2682980000 | 67700 | 67900 | 68000 | 67700 | 344 |
| 578 | 20241205 | 092200 | 2659633200 | 67900 | 67800 | 67900 | 67300 | 1893 |
| 579 | 20241205 | 092100 | 2531781500 | 67700 | 67700 | 67700 | 67600 | 265 |
| 580 | 20241205 | 092000 | 2513841800 | 67700 | 68000 | 68000 | 67700 | 1136 |
| 581 | 20241205 | 091900 | 2436828200 | 68000 | 67700 | 68100 | 67600 | 3488 |
| 582 | 20241205 | 091800 | 2199939600 | 67800 | 67800 | 67900 | 67700 | 1176 |
| 583 | 20241205 | 091700 | 2120251200 | 67900 | 68000 | 68000 | 67800 | 391 |
| 584 | 20241205 | 091600 | 2093702800 | 67900 | 67900 | 68000 | 67800 | 1928 |
| 585 | 20241205 | 091500 | 1962791000 | 67900 | 68100 | 68100 | 67700 | 626 |
| 586 | 20241205 | 091400 | 1920316200 | 68100 | 67600 | 68100 | 67600 | 2378 |
| 587 | 20241205 | 091300 | 1758907400 | 67600 | 67400 | 67600 | 67400 | 661 |
| 588 | 20241205 | 091200 | 1714279200 | 67400 | 67700 | 67700 | 67400 | 2081 |
| 589 | 20241205 | 091100 | 1573767900 | 67800 | 67800 | 67800 | 67500 | 1228 |
| 590 | 20241205 | 091000 | 1490653200 | 67700 | 67800 | 67800 | 67700 | 776 |
| 591 | 20241205 | 090900 | 1438048300 | 67800 | 67600 | 67800 | 67500 | 2248 |
| 592 | 20241205 | 090800 | 1285961900 | 67600 | 67600 | 67700 | 67500 | 1445 |
| 593 | 20241205 | 090700 | 1188322400 | 67500 | 67200 | 67500 | 67000 | 1678 |
| 594 | 20241205 | 090600 | 1075362800 | 67200 | 67300 | 67300 | 67000 | 1165 |
| 595 | 20241205 | 090500 | 997257800 | 67100 | 67500 | 67500 | 67000 | 1186 |
| 596 | 20241205 | 090400 | 917544900 | 67500 | 67600 | 67600 | 67500 | 1117 |
| 597 | 20241205 | 090300 | 842086800 | 67600 | 67500 | 67600 | 67500 | 1573 |
| 598 | 20241205 | 090200 | 735838100 | 67500 | 67900 | 67900 | 67500 | 1155 |
| 599 | 20241205 | 090100 | 657699800 | 67800 | 67900 | 68000 | 67700 | 3016 |
| 600 | 20241205 | 090000 | 452949500 | 67900 | 68100 | 68200 | 67700 | 6657 |