30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 190700 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 15736 |
| 3 | 20241206 | 190600 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 4 | 20241206 | 190500 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 5 | 20241206 | 190400 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 6 | 20241206 | 190300 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 7 | 20241206 | 190200 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 8 | 20241206 | 190100 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 9 | 20241206 | 190000 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 10 | 20241206 | 185900 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 11 | 20241206 | 185800 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 12 | 20241206 | 185700 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 13 | 20241206 | 185600 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 14 | 20241206 | 185500 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 15 | 20241206 | 185400 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 16 | 20241206 | 185300 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 17 | 20241206 | 185200 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 18 | 20241206 | 185100 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 19 | 20241206 | 185000 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 20 | 20241206 | 184900 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 21 | 20241206 | 184800 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 22 | 20241206 | 184700 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 23 | 20241206 | 184600 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 24 | 20241206 | 184500 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 25 | 20241206 | 184400 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 26 | 20241206 | 184300 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 27 | 20241206 | 184200 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 28 | 20241206 | 184100 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 29 | 20241206 | 184000 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 30 | 20241206 | 183900 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 31 | 20241206 | 183800 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 32 | 20241206 | 183700 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 15736 |
| 33 | 20241206 | 183600 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 34 | 20241206 | 183500 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 35 | 20241206 | 183400 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 36 | 20241206 | 183300 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 37 | 20241206 | 183200 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 38 | 20241206 | 183100 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 39 | 20241206 | 183000 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 40 | 20241206 | 182900 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 41 | 20241206 | 182800 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 42 | 20241206 | 182700 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 43 | 20241206 | 182600 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 44 | 20241206 | 182500 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 45 | 20241206 | 182400 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 46 | 20241206 | 182300 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 47 | 20241206 | 182200 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 48 | 20241206 | 182100 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 49 | 20241206 | 182000 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 50 | 20241206 | 181900 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 51 | 20241206 | 181800 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 52 | 20241206 | 181700 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 53 | 20241206 | 181600 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 54 | 20241206 | 181500 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 55 | 20241206 | 181400 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 56 | 20241206 | 181300 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 57 | 20241206 | 181200 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 58 | 20241206 | 181100 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 59 | 20241206 | 181000 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 60 | 20241206 | 180900 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 61 | 20241206 | 180800 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 62 | 20241206 | 180700 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 15736 |
| 63 | 20241206 | 180600 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 64 | 20241206 | 180500 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 65 | 20241206 | 180400 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 66 | 20241206 | 180300 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 67 | 20241206 | 180200 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 68 | 20241206 | 180100 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 69 | 20241206 | 180000 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 70 | 20241206 | 175900 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 71 | 20241206 | 175800 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 72 | 20241206 | 175700 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 73 | 20241206 | 175600 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 74 | 20241206 | 175500 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 75 | 20241206 | 175400 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 76 | 20241206 | 175300 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 77 | 20241206 | 175200 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 78 | 20241206 | 175100 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 79 | 20241206 | 175000 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 80 | 20241206 | 174900 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 81 | 20241206 | 174800 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 82 | 20241206 | 174700 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 83 | 20241206 | 174600 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 84 | 20241206 | 174500 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 85 | 20241206 | 174400 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 86 | 20241206 | 174300 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 87 | 20241206 | 174200 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 88 | 20241206 | 174100 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 89 | 20241206 | 174000 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 90 | 20241206 | 173900 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 91 | 20241206 | 173800 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 92 | 20241206 | 173700 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 15736 |
| 93 | 20241206 | 173600 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 94 | 20241206 | 173500 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 95 | 20241206 | 173400 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 96 | 20241206 | 173300 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 97 | 20241206 | 173200 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 98 | 20241206 | 173100 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 99 | 20241206 | 173000 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 100 | 20241206 | 172900 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 101 | 20241206 | 172800 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 102 | 20241206 | 172700 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 103 | 20241206 | 172600 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 104 | 20241206 | 172500 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 105 | 20241206 | 172400 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 106 | 20241206 | 172300 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 107 | 20241206 | 172200 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 108 | 20241206 | 172100 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 109 | 20241206 | 172000 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 110 | 20241206 | 171900 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 111 | 20241206 | 171800 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 112 | 20241206 | 171700 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 113 | 20241206 | 171600 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 114 | 20241206 | 171500 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 115 | 20241206 | 171400 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 116 | 20241206 | 171300 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 117 | 20241206 | 171200 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 118 | 20241206 | 171100 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 119 | 20241206 | 171000 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 120 | 20241206 | 170900 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 121 | 20241206 | 170800 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 122 | 20241206 | 170700 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 15736 |
| 123 | 20241206 | 170600 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 124 | 20241206 | 170500 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 125 | 20241206 | 170400 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 126 | 20241206 | 170300 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 127 | 20241206 | 170200 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 128 | 20241206 | 170100 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 129 | 20241206 | 170000 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 130 | 20241206 | 165900 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 131 | 20241206 | 165800 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 132 | 20241206 | 165700 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 133 | 20241206 | 165600 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 134 | 20241206 | 165500 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 135 | 20241206 | 165400 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 136 | 20241206 | 165300 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 137 | 20241206 | 165200 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 138 | 20241206 | 165100 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 139 | 20241206 | 165000 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 140 | 20241206 | 164900 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 141 | 20241206 | 164800 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 142 | 20241206 | 164700 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 143 | 20241206 | 164600 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 144 | 20241206 | 164500 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 145 | 20241206 | 164400 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 146 | 20241206 | 164300 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 147 | 20241206 | 164200 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 148 | 20241206 | 164100 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 149 | 20241206 | 164000 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 150 | 20241206 | 163900 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 151 | 20241206 | 163800 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 152 | 20241206 | 163700 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 15736 |
| 153 | 20241206 | 163600 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 154 | 20241206 | 163500 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 155 | 20241206 | 163400 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 156 | 20241206 | 163300 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 157 | 20241206 | 163200 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 158 | 20241206 | 163100 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 159 | 20241206 | 163000 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 160 | 20241206 | 162900 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 161 | 20241206 | 162800 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 162 | 20241206 | 162700 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 163 | 20241206 | 162600 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 164 | 20241206 | 162500 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 165 | 20241206 | 162400 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 166 | 20241206 | 162300 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 167 | 20241206 | 162200 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 168 | 20241206 | 162100 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 169 | 20241206 | 162000 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 170 | 20241206 | 161900 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 171 | 20241206 | 161800 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 172 | 20241206 | 161700 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 173 | 20241206 | 161600 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 174 | 20241206 | 161500 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 175 | 20241206 | 161400 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 176 | 20241206 | 161300 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 177 | 20241206 | 161200 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 178 | 20241206 | 161100 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 179 | 20241206 | 161000 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 180 | 20241206 | 160900 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 181 | 20241206 | 160800 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 182 | 20241206 | 160700 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 15736 |
| 183 | 20241206 | 160600 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 184 | 20241206 | 160500 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 185 | 20241206 | 160400 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 186 | 20241206 | 160300 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 187 | 20241206 | 160200 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 188 | 20241206 | 160100 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 189 | 20241206 | 160000 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 190 | 20241206 | 155900 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 191 | 20241206 | 155800 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 192 | 20241206 | 155700 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 193 | 20241206 | 155600 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 194 | 20241206 | 155500 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 195 | 20241206 | 155400 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 196 | 20241206 | 155300 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 197 | 20241206 | 155200 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 198 | 20241206 | 155100 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 199 | 20241206 | 155000 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 200 | 20241206 | 154900 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 201 | 20241206 | 154800 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 202 | 20241206 | 154700 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 203 | 20241206 | 154600 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 204 | 20241206 | 154500 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 205 | 20241206 | 154400 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 206 | 20241206 | 154300 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 207 | 20241206 | 154200 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 208 | 20241206 | 154100 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 209 | 20241206 | 154000 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 210 | 20241206 | 153900 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 211 | 20241206 | 153800 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 212 | 20241206 | 153700 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 15736 |
| 213 | 20241206 | 153600 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 214 | 20241206 | 153500 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 215 | 20241206 | 153400 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 216 | 20241206 | 153300 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 217 | 20241206 | 153200 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 218 | 20241206 | 153100 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 0 |
| 219 | 20241206 | 153000 | 5779876175 | 3880 | 3880 | 3880 | 3880 | 15736 |
| 220 | 20241206 | 152900 | 5718820495 | 3840 | 3840 | 3840 | 3840 | 0 |
| 221 | 20241206 | 152800 | 5718820495 | 3840 | 3840 | 3840 | 3840 | 0 |
| 222 | 20241206 | 152700 | 5718820495 | 3840 | 3840 | 3840 | 3840 | 0 |
| 223 | 20241206 | 152600 | 5718820495 | 3840 | 3840 | 3840 | 3840 | 0 |
| 224 | 20241206 | 152500 | 5718820495 | 3840 | 3840 | 3840 | 3840 | 0 |
| 225 | 20241206 | 152400 | 5718820495 | 3840 | 3840 | 3840 | 3840 | 0 |
| 226 | 20241206 | 152300 | 5718820495 | 3840 | 3840 | 3840 | 3840 | 0 |
| 227 | 20241206 | 152200 | 5718820495 | 3840 | 3840 | 3840 | 3840 | 0 |
| 228 | 20241206 | 152100 | 5718820495 | 3840 | 3840 | 3840 | 3840 | 0 |
| 229 | 20241206 | 152000 | 5718820495 | 3840 | 3840 | 3840 | 3840 | 0 |
| 230 | 20241206 | 151900 | 5718820495 | 3840 | 3825 | 3840 | 3810 | 4534 |
| 231 | 20241206 | 151800 | 5701465485 | 3825 | 3825 | 3845 | 3810 | 2811 |
| 232 | 20241206 | 151700 | 5690729915 | 3820 | 3815 | 3820 | 3810 | 2070 |
| 233 | 20241206 | 151600 | 5682833165 | 3815 | 3820 | 3820 | 3815 | 234 |
| 234 | 20241206 | 151500 | 5681940415 | 3815 | 3825 | 3835 | 3815 | 516 |
| 235 | 20241206 | 151400 | 5679968995 | 3820 | 3815 | 3820 | 3815 | 2287 |
| 236 | 20241206 | 151300 | 5671240035 | 3815 | 3810 | 3845 | 3810 | 2354 |
| 237 | 20241206 | 151200 | 5662221160 | 3810 | 3795 | 3865 | 3790 | 6109 |
| 238 | 20241206 | 151100 | 5638872180 | 3800 | 3805 | 3835 | 3800 | 328 |
| 239 | 20241206 | 151000 | 5637625335 | 3800 | 3815 | 3840 | 3795 | 6296 |
| 240 | 20241206 | 150900 | 5613668255 | 3815 | 3845 | 3845 | 3815 | 4398 |
| 241 | 20241206 | 150800 | 5596850440 | 3850 | 3865 | 3865 | 3850 | 2201 |
| 242 | 20241206 | 150700 | 5588365075 | 3860 | 3870 | 3875 | 3860 | 2683 |
| 243 | 20241206 | 150600 | 5577991210 | 3870 | 3870 | 3870 | 3865 | 1051 |
| 244 | 20241206 | 150500 | 5573927775 | 3870 | 3875 | 3875 | 3865 | 1919 |
| 245 | 20241206 | 150400 | 5566501275 | 3875 | 3880 | 3880 | 3865 | 767 |
| 246 | 20241206 | 150300 | 5563534415 | 3865 | 3870 | 3880 | 3865 | 2342 |
| 247 | 20241206 | 150200 | 5554466620 | 3870 | 3880 | 3880 | 3870 | 2910 |
| 248 | 20241206 | 150100 | 5543189015 | 3880 | 3875 | 3885 | 3875 | 2551 |
| 249 | 20241206 | 150000 | 5533297345 | 3870 | 3875 | 3880 | 3870 | 4668 |
| 250 | 20241206 | 145900 | 5515189645 | 3880 | 3865 | 3880 | 3865 | 6682 |
| 251 | 20241206 | 145800 | 5489310410 | 3865 | 3865 | 3870 | 3860 | 1052 |
| 252 | 20241206 | 145700 | 5485243210 | 3865 | 3835 | 3870 | 3835 | 7870 |
| 253 | 20241206 | 145600 | 5454903760 | 3835 | 3830 | 3850 | 3830 | 25 |
| 254 | 20241206 | 145500 | 5454807930 | 3830 | 3840 | 3850 | 3830 | 2106 |
| 255 | 20241206 | 145400 | 5446712320 | 3840 | 3825 | 3840 | 3825 | 4218 |
| 256 | 20241206 | 145300 | 5430548895 | 3820 | 3825 | 3835 | 3815 | 1609 |
| 257 | 20241206 | 145200 | 5424392685 | 3820 | 3820 | 3830 | 3820 | 407 |
| 258 | 20241206 | 145100 | 5422836625 | 3830 | 3830 | 3830 | 3815 | 4222 |
| 259 | 20241206 | 145000 | 5406713195 | 3830 | 3825 | 3835 | 3825 | 78 |
| 260 | 20241206 | 144900 | 5406414740 | 3825 | 3830 | 3835 | 3825 | 1297 |
| 261 | 20241206 | 144800 | 5401451680 | 3835 | 3835 | 3835 | 3835 | 1412 |
| 262 | 20241206 | 144700 | 5396036660 | 3835 | 3835 | 3835 | 3835 | 364 |
| 263 | 20241206 | 144600 | 5394640720 | 3835 | 3835 | 3840 | 3835 | 601 |
| 264 | 20241206 | 144500 | 5392335860 | 3840 | 3835 | 3840 | 3835 | 76 |
| 265 | 20241206 | 144400 | 5392044395 | 3835 | 3825 | 3835 | 3825 | 1303 |
| 266 | 20241206 | 144300 | 5387055480 | 3825 | 3830 | 3830 | 3825 | 1437 |
| 267 | 20241206 | 144200 | 5381554390 | 3830 | 3830 | 3835 | 3825 | 3307 |
| 268 | 20241206 | 144100 | 5368884505 | 3825 | 3830 | 3835 | 3825 | 6294 |
| 269 | 20241206 | 144000 | 5344794350 | 3825 | 3850 | 3855 | 3825 | 4029 |
| 270 | 20241206 | 143900 | 5329342885 | 3845 | 3865 | 3865 | 3845 | 1467 |
| 271 | 20241206 | 143800 | 5323688855 | 3870 | 3870 | 3875 | 3865 | 154 |
| 272 | 20241206 | 143700 | 5323092970 | 3870 | 3855 | 3890 | 3855 | 796 |
| 273 | 20241206 | 143600 | 5320017795 | 3855 | 3860 | 3860 | 3855 | 824 |
| 274 | 20241206 | 143500 | 5316839540 | 3855 | 3850 | 3860 | 3850 | 4635 |
| 275 | 20241206 | 143400 | 5298949715 | 3850 | 3845 | 3850 | 3845 | 1853 |
| 276 | 20241206 | 143300 | 5291819300 | 3850 | 3865 | 3865 | 3845 | 9901 |
| 277 | 20241206 | 143200 | 5253659975 | 3865 | 3870 | 3870 | 3865 | 370 |
| 278 | 20241206 | 143100 | 5252228575 | 3870 | 3875 | 3875 | 3865 | 774 |
| 279 | 20241206 | 143000 | 5249235295 | 3875 | 3870 | 3890 | 3870 | 872 |
| 280 | 20241206 | 142900 | 5245857730 | 3875 | 3870 | 3875 | 3870 | 302 |
| 281 | 20241206 | 142800 | 5244688325 | 3870 | 3885 | 3885 | 3870 | 1886 |
| 282 | 20241206 | 142700 | 5237379815 | 3880 | 3885 | 3890 | 3880 | 1199 |
| 283 | 20241206 | 142600 | 5232722615 | 3890 | 3885 | 3890 | 3885 | 1743 |
| 284 | 20241206 | 142500 | 5225950230 | 3890 | 3885 | 3890 | 3885 | 995 |
| 285 | 20241206 | 142400 | 5222083240 | 3885 | 3890 | 3890 | 3880 | 3162 |
| 286 | 20241206 | 142300 | 5209806585 | 3895 | 3900 | 3900 | 3895 | 1241 |
| 287 | 20241206 | 142200 | 5204971290 | 3895 | 3920 | 3920 | 3890 | 513 |
| 288 | 20241206 | 142100 | 5202962870 | 3920 | 3885 | 3920 | 3880 | 5503 |
| 289 | 20241206 | 142000 | 5181503785 | 3890 | 3910 | 3910 | 3880 | 6428 |
| 290 | 20241206 | 141900 | 5156525680 | 3890 | 3900 | 3920 | 3880 | 2743 |
| 291 | 20241206 | 141800 | 5145816950 | 3920 | 3905 | 3925 | 3890 | 9611 |
| 292 | 20241206 | 141700 | 5108163510 | 3900 | 3885 | 3900 | 3885 | 2330 |
| 293 | 20241206 | 141600 | 5099107175 | 3885 | 3900 | 3920 | 3885 | 11754 |
| 294 | 20241206 | 141500 | 5053144800 | 3900 | 3900 | 3900 | 3890 | 1943 |
| 295 | 20241206 | 141400 | 5045573975 | 3885 | 3875 | 3900 | 3870 | 5318 |
| 296 | 20241206 | 141300 | 5024890955 | 3875 | 3865 | 3875 | 3865 | 1995 |
| 297 | 20241206 | 141200 | 5017172260 | 3865 | 3865 | 3870 | 3865 | 1928 |
| 298 | 20241206 | 141100 | 5009719060 | 3865 | 3870 | 3870 | 3865 | 2600 |
| 299 | 20241206 | 141000 | 4999668075 | 3870 | 3860 | 3870 | 3860 | 1017 |
| 300 | 20241206 | 140900 | 4995740365 | 3865 | 3870 | 3875 | 3860 | 1337 |
| 301 | 20241206 | 140800 | 4990574090 | 3870 | 3855 | 3870 | 3855 | 2775 |
| 302 | 20241206 | 140700 | 4979855945 | 3860 | 3850 | 3860 | 3850 | 235 |
| 303 | 20241206 | 140600 | 4978950865 | 3845 | 3860 | 3860 | 3845 | 669 |
| 304 | 20241206 | 140500 | 4976376905 | 3865 | 3850 | 3870 | 3845 | 3632 |
| 305 | 20241206 | 140400 | 4962363335 | 3830 | 3835 | 3850 | 3820 | 2267 |
| 306 | 20241206 | 140300 | 4953686065 | 3830 | 3830 | 3855 | 3830 | 1247 |
| 307 | 20241206 | 140200 | 4948907990 | 3860 | 3830 | 3860 | 3820 | 3244 |
| 308 | 20241206 | 140100 | 4936494785 | 3850 | 3850 | 3860 | 3840 | 2529 |
| 309 | 20241206 | 140000 | 4926761280 | 3850 | 3820 | 3850 | 3820 | 6870 |
| 310 | 20241206 | 135900 | 4900442680 | 3825 | 3850 | 3850 | 3815 | 5730 |
| 311 | 20241206 | 135800 | 4878534930 | 3850 | 3850 | 3865 | 3835 | 5074 |
| 312 | 20241206 | 135700 | 4859029505 | 3870 | 3825 | 3870 | 3825 | 7114 |
| 313 | 20241206 | 135600 | 4831694200 | 3825 | 3825 | 3830 | 3825 | 481 |
| 314 | 20241206 | 135500 | 4829854220 | 3825 | 3815 | 3840 | 3810 | 1323 |
| 315 | 20241206 | 135400 | 4824792840 | 3810 | 3830 | 3835 | 3810 | 1174 |
| 316 | 20241206 | 135300 | 4820303105 | 3810 | 3830 | 3865 | 3805 | 4176 |
| 317 | 20241206 | 135200 | 4804318615 | 3830 | 3850 | 3885 | 3830 | 10855 |
| 318 | 20241206 | 135100 | 4762416900 | 3845 | 3790 | 3850 | 3790 | 2122 |
| 319 | 20241206 | 135000 | 4754291975 | 3790 | 3785 | 3800 | 3770 | 2489 |
| 320 | 20241206 | 134900 | 4744879945 | 3780 | 3825 | 3825 | 3780 | 4828 |
| 321 | 20241206 | 134800 | 4726483240 | 3825 | 3760 | 3835 | 3760 | 8600 |
| 322 | 20241206 | 134700 | 4693639330 | 3765 | 3775 | 3810 | 3760 | 3610 |
| 323 | 20241206 | 134600 | 4680041545 | 3775 | 3820 | 3830 | 3775 | 2559 |
| 324 | 20241206 | 134500 | 4670309510 | 3820 | 3780 | 3835 | 3760 | 6727 |
| 325 | 20241206 | 134400 | 4644813335 | 3780 | 3825 | 3845 | 3780 | 9263 |
| 326 | 20241206 | 134300 | 4609526455 | 3825 | 3920 | 3920 | 3800 | 23763 |
| 327 | 20241206 | 134200 | 4518035445 | 3920 | 3965 | 3965 | 3920 | 10028 |
| 328 | 20241206 | 134100 | 4478495700 | 3970 | 3975 | 3985 | 3970 | 3686 |
| 329 | 20241206 | 134000 | 4463838995 | 3980 | 3980 | 3990 | 3975 | 1778 |
| 330 | 20241206 | 133900 | 4456758055 | 3980 | 3975 | 4005 | 3970 | 1115 |
| 331 | 20241206 | 133800 | 4452327315 | 3970 | 3975 | 3975 | 3970 | 1310 |
| 332 | 20241206 | 133700 | 4447126535 | 3980 | 3970 | 3980 | 3970 | 2685 |
| 333 | 20241206 | 133600 | 4436447515 | 3970 | 3970 | 3980 | 3960 | 5656 |
| 334 | 20241206 | 133500 | 4414027800 | 3970 | 4005 | 4005 | 3970 | 9606 |
| 335 | 20241206 | 133400 | 4375780900 | 4000 | 4010 | 4010 | 4000 | 4299 |
| 336 | 20241206 | 133300 | 4358571490 | 4010 | 4015 | 4015 | 4005 | 1818 |
| 337 | 20241206 | 133200 | 4351283715 | 4015 | 4025 | 4025 | 4005 | 637 |
| 338 | 20241206 | 133100 | 4348726795 | 4025 | 4005 | 4025 | 3990 | 14403 |
| 339 | 20241206 | 133000 | 4290991395 | 4005 | 3980 | 4015 | 3980 | 7947 |
| 340 | 20241206 | 132900 | 4259159350 | 3980 | 3990 | 3995 | 3980 | 438 |
| 341 | 20241206 | 132800 | 4257412700 | 3985 | 3970 | 4000 | 3970 | 5329 |
| 342 | 20241206 | 132700 | 4236138510 | 3965 | 3975 | 3975 | 3965 | 3031 |
| 343 | 20241206 | 132600 | 4224097445 | 3975 | 3990 | 3990 | 3975 | 1296 |
| 344 | 20241206 | 132500 | 4218936515 | 3990 | 3990 | 3995 | 3990 | 618 |
| 345 | 20241206 | 132400 | 4216469555 | 3990 | 3980 | 3995 | 3980 | 1025 |
| 346 | 20241206 | 132300 | 4212385735 | 3965 | 3975 | 3980 | 3965 | 2911 |
| 347 | 20241206 | 132200 | 4200840220 | 3975 | 4000 | 4000 | 3975 | 7675 |
| 348 | 20241206 | 132100 | 4170288415 | 4000 | 4005 | 4005 | 3990 | 2924 |
| 349 | 20241206 | 132000 | 4158583825 | 4005 | 4005 | 4005 | 4000 | 2824 |
| 350 | 20241206 | 131900 | 4147277025 | 4000 | 3995 | 4005 | 3995 | 2324 |
| 351 | 20241206 | 131800 | 4137981050 | 3995 | 3990 | 3995 | 3980 | 8819 |
| 352 | 20241206 | 131700 | 4102841215 | 3985 | 3995 | 3995 | 3985 | 2230 |
| 353 | 20241206 | 131600 | 4093945730 | 3995 | 4005 | 4010 | 3990 | 2477 |
| 354 | 20241206 | 131500 | 4084037685 | 4005 | 4010 | 4010 | 4005 | 341 |
| 355 | 20241206 | 131400 | 4082671170 | 4010 | 4005 | 4015 | 4005 | 1345 |
| 356 | 20241206 | 131300 | 4077280055 | 4010 | 4010 | 4015 | 4000 | 1691 |
| 357 | 20241206 | 131200 | 4070508695 | 4010 | 4000 | 4020 | 3995 | 5145 |
| 358 | 20241206 | 131100 | 4049925800 | 3995 | 4010 | 4010 | 3990 | 2037 |
| 359 | 20241206 | 131000 | 4041780955 | 4010 | 3995 | 4020 | 3995 | 1058 |
| 360 | 20241206 | 130900 | 4037532825 | 3995 | 4030 | 4030 | 3995 | 4288 |
| 361 | 20241206 | 130800 | 4020307155 | 4030 | 3975 | 4030 | 3970 | 11900 |
| 362 | 20241206 | 130700 | 3972722320 | 3975 | 3970 | 3980 | 3970 | 1161 |
| 363 | 20241206 | 130600 | 3968107685 | 3970 | 3970 | 3980 | 3960 | 459 |
| 364 | 20241206 | 130500 | 3966285575 | 3960 | 3975 | 3980 | 3960 | 2416 |
| 365 | 20241206 | 130400 | 3956689970 | 3985 | 3990 | 3990 | 3950 | 2321 |
| 366 | 20241206 | 130300 | 3947498270 | 4000 | 3970 | 4000 | 3955 | 6332 |
| 367 | 20241206 | 130200 | 3922403080 | 3980 | 4000 | 4000 | 3975 | 2207 |
| 368 | 20241206 | 130100 | 3913600805 | 4000 | 3980 | 4010 | 3980 | 2378 |
| 369 | 20241206 | 130000 | 3904093015 | 4000 | 4010 | 4020 | 3980 | 3367 |
| 370 | 20241206 | 125900 | 3890669065 | 4020 | 4040 | 4045 | 3985 | 13362 |
| 371 | 20241206 | 125800 | 3836749790 | 4040 | 3975 | 4040 | 3965 | 9176 |
| 372 | 20241206 | 125700 | 3799853910 | 3970 | 3975 | 3975 | 3945 | 2913 |
| 373 | 20241206 | 125600 | 3788320465 | 3980 | 3975 | 3985 | 3960 | 2009 |
| 374 | 20241206 | 125500 | 3780349735 | 3980 | 4020 | 4035 | 3980 | 12576 |
| 375 | 20241206 | 125400 | 3730052545 | 4020 | 3960 | 4040 | 3960 | 29692 |
| 376 | 20241206 | 125300 | 3611053310 | 3960 | 3935 | 3990 | 3935 | 13390 |
| 377 | 20241206 | 125200 | 3557969020 | 3935 | 3930 | 3935 | 3930 | 233 |
| 378 | 20241206 | 125100 | 3557052485 | 3930 | 3930 | 3930 | 3925 | 629 |
| 379 | 20241206 | 125000 | 3554582660 | 3930 | 3930 | 3935 | 3930 | 5202 |
| 380 | 20241206 | 124900 | 3534133270 | 3925 | 3920 | 3930 | 3915 | 1706 |
| 381 | 20241206 | 124800 | 3527438885 | 3920 | 3900 | 3920 | 3890 | 452 |
| 382 | 20241206 | 124700 | 3525673990 | 3910 | 3890 | 3915 | 3890 | 1348 |
| 383 | 20241206 | 124600 | 3520417055 | 3895 | 3890 | 3895 | 3890 | 1029 |
| 384 | 20241206 | 124500 | 3516410655 | 3890 | 3890 | 3890 | 3885 | 964 |
| 385 | 20241206 | 124400 | 3512664750 | 3885 | 3905 | 3910 | 3880 | 4007 |
| 386 | 20241206 | 124300 | 3497067220 | 3905 | 3890 | 3905 | 3890 | 2551 |
| 387 | 20241206 | 124200 | 3487105580 | 3890 | 3915 | 3915 | 3885 | 4477 |
| 388 | 20241206 | 124100 | 3469627100 | 3915 | 3925 | 3930 | 3915 | 1125 |
| 389 | 20241206 | 124000 | 3465208385 | 3925 | 3915 | 3930 | 3910 | 1836 |
| 390 | 20241206 | 123900 | 3458015930 | 3915 | 3910 | 3915 | 3910 | 1489 |
| 391 | 20241206 | 123800 | 3452192465 | 3910 | 3900 | 3915 | 3900 | 900 |
| 392 | 20241206 | 123700 | 3448677230 | 3910 | 3905 | 3910 | 3905 | 319 |
| 393 | 20241206 | 123600 | 3447429945 | 3905 | 3900 | 3905 | 3900 | 182 |
| 394 | 20241206 | 123500 | 3446719290 | 3905 | 3895 | 3905 | 3890 | 6076 |
| 395 | 20241206 | 123400 | 3423057205 | 3895 | 3900 | 3910 | 3895 | 727 |
| 396 | 20241206 | 123300 | 3420222570 | 3905 | 3910 | 3915 | 3900 | 564 |
| 397 | 20241206 | 123200 | 3418019050 | 3915 | 3900 | 3915 | 3895 | 1722 |
| 398 | 20241206 | 123100 | 3411304575 | 3900 | 3910 | 3910 | 3900 | 2040 |
| 399 | 20241206 | 123000 | 3403338410 | 3915 | 3910 | 3915 | 3905 | 542 |
| 400 | 20241206 | 122900 | 3401220290 | 3910 | 3915 | 3915 | 3910 | 823 |
| 401 | 20241206 | 122800 | 3398002355 | 3915 | 3915 | 3915 | 3915 | 120 |
| 402 | 20241206 | 122700 | 3397532555 | 3910 | 3925 | 3930 | 3910 | 3160 |
| 403 | 20241206 | 122600 | 3385133715 | 3925 | 3930 | 3940 | 3925 | 966 |
| 404 | 20241206 | 122500 | 3381333490 | 3930 | 3940 | 3940 | 3930 | 2275 |
| 405 | 20241206 | 122400 | 3372375095 | 3945 | 3925 | 3945 | 3925 | 3361 |
| 406 | 20241206 | 122300 | 3359146990 | 3925 | 3940 | 3940 | 3920 | 261 |
| 407 | 20241206 | 122200 | 3358121730 | 3940 | 3885 | 3940 | 3885 | 2962 |
| 408 | 20241206 | 122100 | 3346514730 | 3880 | 3890 | 3890 | 3880 | 6798 |
| 409 | 20241206 | 122000 | 3320105175 | 3890 | 3900 | 3900 | 3890 | 1345 |
| 410 | 20241206 | 121900 | 3314869250 | 3900 | 3920 | 3920 | 3900 | 498 |
| 411 | 20241206 | 121800 | 3312923450 | 3920 | 3945 | 3950 | 3920 | 2632 |
| 412 | 20241206 | 121700 | 3302564835 | 3940 | 3915 | 3945 | 3915 | 1704 |
| 413 | 20241206 | 121600 | 3295871140 | 3905 | 3915 | 3915 | 3905 | 175 |
| 414 | 20241206 | 121500 | 3295187495 | 3905 | 3915 | 3915 | 3905 | 4612 |
| 415 | 20241206 | 121400 | 3277165835 | 3920 | 3915 | 3925 | 3915 | 1047 |
| 416 | 20241206 | 121300 | 3273064215 | 3915 | 3905 | 3930 | 3905 | 1339 |
| 417 | 20241206 | 121200 | 3267821900 | 3905 | 3920 | 3920 | 3905 | 2890 |
| 418 | 20241206 | 121100 | 3256509980 | 3920 | 3930 | 3930 | 3920 | 1072 |
| 419 | 20241206 | 121000 | 3252302910 | 3935 | 3950 | 3955 | 3930 | 3699 |
| 420 | 20241206 | 120900 | 3237707180 | 3950 | 3945 | 3950 | 3945 | 765 |
| 421 | 20241206 | 120800 | 3234686170 | 3950 | 3920 | 3950 | 3920 | 1991 |
| 422 | 20241206 | 120700 | 3226845490 | 3935 | 3925 | 3940 | 3920 | 2437 |
| 423 | 20241206 | 120600 | 3217283325 | 3920 | 3925 | 3930 | 3920 | 848 |
| 424 | 20241206 | 120500 | 3213952940 | 3925 | 3935 | 3935 | 3920 | 1283 |
| 425 | 20241206 | 120400 | 3208916585 | 3935 | 3930 | 3940 | 3930 | 2387 |
| 426 | 20241206 | 120300 | 3199518325 | 3930 | 3880 | 3935 | 3880 | 4523 |
| 427 | 20241206 | 120200 | 3181807030 | 3885 | 3915 | 3920 | 3885 | 8676 |
| 428 | 20241206 | 120100 | 3147966080 | 3915 | 3920 | 3920 | 3915 | 274 |
| 429 | 20241206 | 120000 | 3146892690 | 3920 | 3900 | 3920 | 3900 | 564 |
| 430 | 20241206 | 115900 | 3144686085 | 3920 | 3895 | 3920 | 3860 | 3018 |
| 431 | 20241206 | 115800 | 3132982830 | 3895 | 3905 | 3905 | 3890 | 2287 |
| 432 | 20241206 | 115700 | 3124061060 | 3910 | 3910 | 3925 | 3910 | 1861 |
| 433 | 20241206 | 115600 | 3116771955 | 3920 | 3910 | 3920 | 3905 | 1209 |
| 434 | 20241206 | 115500 | 3112039105 | 3910 | 3905 | 3910 | 3900 | 2072 |
| 435 | 20241206 | 115400 | 3103952430 | 3910 | 3935 | 3935 | 3905 | 3785 |
| 436 | 20241206 | 115300 | 3089097075 | 3935 | 3945 | 3950 | 3935 | 3342 |
| 437 | 20241206 | 115200 | 3075925680 | 3945 | 3905 | 3965 | 3905 | 9271 |
| 438 | 20241206 | 115100 | 3039434340 | 3905 | 3880 | 3905 | 3875 | 2809 |
| 439 | 20241206 | 115000 | 3028509110 | 3885 | 3875 | 3885 | 3875 | 250 |
| 440 | 20241206 | 114900 | 3027540180 | 3870 | 3875 | 3885 | 3865 | 117 |
| 441 | 20241206 | 114800 | 3027086755 | 3865 | 3880 | 3885 | 3860 | 147 |
| 442 | 20241206 | 114700 | 3026517010 | 3885 | 3865 | 3885 | 3865 | 3786 |
| 443 | 20241206 | 114600 | 3011834030 | 3865 | 3855 | 3865 | 3855 | 786 |
| 444 | 20241206 | 114500 | 3008800310 | 3855 | 3860 | 3860 | 3855 | 559 |
| 445 | 20241206 | 114400 | 3006643175 | 3860 | 3865 | 3865 | 3860 | 747 |
| 446 | 20241206 | 114300 | 3003757340 | 3865 | 3890 | 3890 | 3860 | 2269 |
| 447 | 20241206 | 114200 | 2994972170 | 3895 | 3870 | 3900 | 3870 | 1786 |
| 448 | 20241206 | 114100 | 2988032025 | 3870 | 3870 | 3880 | 3860 | 723 |
| 449 | 20241206 | 114000 | 2985231675 | 3875 | 3860 | 3875 | 3855 | 493 |
| 450 | 20241206 | 113900 | 2983324725 | 3875 | 3840 | 3880 | 3840 | 3909 |
| 451 | 20241206 | 113800 | 2968193975 | 3840 | 3840 | 3840 | 3820 | 1061 |
| 452 | 20241206 | 113700 | 2964130705 | 3830 | 3820 | 3840 | 3820 | 2841 |
| 453 | 20241206 | 113600 | 2953267845 | 3825 | 3830 | 3830 | 3825 | 420 |
| 454 | 20241206 | 113500 | 2951660755 | 3835 | 3820 | 3835 | 3820 | 66 |
| 455 | 20241206 | 113400 | 2951408395 | 3835 | 3835 | 3835 | 3815 | 132 |
| 456 | 20241206 | 113300 | 2950904320 | 3815 | 3825 | 3835 | 3815 | 2480 |
| 457 | 20241206 | 113200 | 2941416320 | 3825 | 3830 | 3830 | 3820 | 1782 |
| 458 | 20241206 | 113100 | 2934592825 | 3835 | 3835 | 3835 | 3830 | 882 |
| 459 | 20241206 | 113000 | 2931211105 | 3835 | 3870 | 3875 | 3835 | 7134 |
| 460 | 20241206 | 112900 | 2903705470 | 3880 | 3880 | 3895 | 3870 | 4119 |
| 461 | 20241206 | 112800 | 2887722835 | 3880 | 3840 | 3895 | 3835 | 5240 |
| 462 | 20241206 | 112700 | 2867524320 | 3840 | 3820 | 3840 | 3815 | 1515 |
| 463 | 20241206 | 112600 | 2861732275 | 3815 | 3815 | 3820 | 3810 | 1711 |
| 464 | 20241206 | 112500 | 2855206460 | 3820 | 3800 | 3840 | 3800 | 2403 |
| 465 | 20241206 | 112400 | 2846035670 | 3775 | 3850 | 3850 | 3745 | 9670 |
| 466 | 20241206 | 112300 | 2809326640 | 3850 | 3870 | 3870 | 3830 | 5055 |
| 467 | 20241206 | 112200 | 2789886660 | 3870 | 3870 | 3870 | 3850 | 2674 |
| 468 | 20241206 | 112100 | 2779568060 | 3870 | 3890 | 3890 | 3870 | 1045 |
| 469 | 20241206 | 112000 | 2775519250 | 3875 | 3895 | 3895 | 3865 | 3023 |
| 470 | 20241206 | 111900 | 2763778530 | 3895 | 3850 | 3920 | 3845 | 5028 |
| 471 | 20241206 | 111800 | 2744177320 | 3850 | 3845 | 3850 | 3830 | 12272 |
| 472 | 20241206 | 111700 | 2697015855 | 3850 | 3915 | 3925 | 3830 | 14106 |
| 473 | 20241206 | 111600 | 2642065335 | 3910 | 3845 | 3915 | 3845 | 11324 |
| 474 | 20241206 | 111500 | 2597975100 | 3845 | 3840 | 3845 | 3830 | 3337 |
| 475 | 20241206 | 111400 | 2585175970 | 3835 | 3835 | 3850 | 3835 | 1024 |
| 476 | 20241206 | 111300 | 2581245510 | 3835 | 3845 | 3855 | 3830 | 5997 |
| 477 | 20241206 | 111200 | 2558226155 | 3845 | 3835 | 3845 | 3825 | 2376 |
| 478 | 20241206 | 111100 | 2549124050 | 3835 | 3850 | 3895 | 3825 | 8400 |
| 479 | 20241206 | 111000 | 2516721135 | 3850 | 3920 | 3920 | 3800 | 23126 |
| 480 | 20241206 | 110900 | 2427281655 | 3920 | 3895 | 3935 | 3880 | 21575 |
| 481 | 20241206 | 110800 | 2342802095 | 3895 | 3910 | 3925 | 3875 | 17296 |
| 482 | 20241206 | 110700 | 2275397835 | 3910 | 3995 | 4025 | 3910 | 28341 |
| 483 | 20241206 | 110600 | 2162535795 | 4000 | 3820 | 4090 | 3820 | 128967 |
| 484 | 20241206 | 110500 | 1653106730 | 3810 | 3810 | 3810 | 3810 | 0 |
| 485 | 20241206 | 110400 | 1653106730 | 3810 | 3810 | 3810 | 3810 | 0 |
| 486 | 20241206 | 110300 | 1653106730 | 3810 | 3745 | 3810 | 3745 | 17844 |
| 487 | 20241206 | 110200 | 1585493975 | 3745 | 3745 | 3755 | 3740 | 2888 |
| 488 | 20241206 | 110100 | 1574683000 | 3740 | 3765 | 3765 | 3740 | 11921 |
| 489 | 20241206 | 110000 | 1530038070 | 3750 | 3750 | 3760 | 3750 | 9459 |
| 490 | 20241206 | 105900 | 1494550770 | 3750 | 3740 | 3750 | 3725 | 2200 |
| 491 | 20241206 | 105800 | 1486326595 | 3740 | 3690 | 3740 | 3690 | 7908 |
| 492 | 20241206 | 105700 | 1456946375 | 3690 | 3710 | 3715 | 3685 | 1409 |
| 493 | 20241206 | 105600 | 1451739760 | 3710 | 3665 | 3715 | 3665 | 2783 |
| 494 | 20241206 | 105500 | 1441477140 | 3665 | 3655 | 3665 | 3630 | 2317 |
| 495 | 20241206 | 105400 | 1433017295 | 3625 | 3635 | 3650 | 3615 | 4614 |
| 496 | 20241206 | 105300 | 1416242575 | 3630 | 3685 | 3695 | 3610 | 9155 |
| 497 | 20241206 | 105200 | 1382803265 | 3690 | 3700 | 3700 | 3680 | 2137 |
| 498 | 20241206 | 105100 | 1374925100 | 3700 | 3700 | 3705 | 3685 | 3359 |
| 499 | 20241206 | 105000 | 1362507255 | 3710 | 3710 | 3710 | 3635 | 5932 |
| 500 | 20241206 | 104900 | 1340606035 | 3715 | 3730 | 3735 | 3715 | 1330 |
| 501 | 20241206 | 104800 | 1335646610 | 3735 | 3730 | 3740 | 3725 | 1867 |
| 502 | 20241206 | 104700 | 1328671880 | 3740 | 3710 | 3745 | 3710 | 3477 |
| 503 | 20241206 | 104600 | 1315700010 | 3710 | 3710 | 3725 | 3590 | 12313 |
| 504 | 20241206 | 104500 | 1270418200 | 3715 | 3755 | 3760 | 3715 | 5822 |
| 505 | 20241206 | 104400 | 1248630765 | 3755 | 3665 | 3760 | 3665 | 17251 |
| 506 | 20241206 | 104300 | 1184679030 | 3680 | 3640 | 3680 | 3625 | 9873 |
| 507 | 20241206 | 104200 | 1148513175 | 3640 | 3660 | 3665 | 3640 | 9255 |
| 508 | 20241206 | 104100 | 1114723275 | 3660 | 3610 | 3660 | 3605 | 3207 |
| 509 | 20241206 | 104000 | 1103046905 | 3610 | 3590 | 3610 | 3590 | 615 |
| 510 | 20241206 | 103900 | 1100832980 | 3595 | 3600 | 3615 | 3595 | 2892 |
| 511 | 20241206 | 103800 | 1090426405 | 3600 | 3625 | 3625 | 3600 | 5788 |
| 512 | 20241206 | 103700 | 1069453245 | 3625 | 3670 | 3670 | 3625 | 9944 |
| 513 | 20241206 | 103600 | 1033194620 | 3670 | 3600 | 3675 | 3600 | 15502 |
| 514 | 20241206 | 103500 | 976797365 | 3595 | 3590 | 3600 | 3565 | 7288 |
| 515 | 20241206 | 103400 | 950706020 | 3590 | 3585 | 3590 | 3560 | 3435 |
| 516 | 20241206 | 103300 | 938453195 | 3590 | 3560 | 3590 | 3560 | 412 |
| 517 | 20241206 | 103200 | 936980235 | 3555 | 3600 | 3605 | 3555 | 6939 |
| 518 | 20241206 | 103100 | 912139170 | 3600 | 3600 | 3605 | 3595 | 2235 |
| 519 | 20241206 | 103000 | 904095955 | 3590 | 3615 | 3625 | 3580 | 4221 |
| 520 | 20241206 | 102900 | 888890560 | 3620 | 3575 | 3620 | 3575 | 6752 |
| 521 | 20241206 | 102800 | 864644570 | 3575 | 3550 | 3575 | 3545 | 7774 |
| 522 | 20241206 | 102700 | 837013660 | 3555 | 3565 | 3585 | 3555 | 14070 |
| 523 | 20241206 | 102600 | 786789210 | 3560 | 3615 | 3620 | 3535 | 16552 |
| 524 | 20241206 | 102500 | 727164245 | 3615 | 3565 | 3615 | 3545 | 16958 |
| 525 | 20241206 | 102400 | 666342660 | 3555 | 3570 | 3575 | 3555 | 7582 |
| 526 | 20241206 | 102300 | 639287615 | 3565 | 3525 | 3570 | 3520 | 9979 |
| 527 | 20241206 | 102200 | 603758785 | 3520 | 3465 | 3530 | 3465 | 5780 |
| 528 | 20241206 | 102100 | 583548600 | 3480 | 3445 | 3550 | 3445 | 19827 |
| 529 | 20241206 | 102000 | 514353040 | 3445 | 3445 | 3445 | 3435 | 1150 |
| 530 | 20241206 | 101900 | 510392290 | 3445 | 3440 | 3445 | 3440 | 279 |
| 531 | 20241206 | 101800 | 509432500 | 3445 | 3425 | 3445 | 3425 | 1441 |
| 532 | 20241206 | 101700 | 504492050 | 3420 | 3415 | 3435 | 3415 | 2275 |
| 533 | 20241206 | 101600 | 496718570 | 3415 | 3445 | 3445 | 3415 | 2368 |
| 534 | 20241206 | 101500 | 488578405 | 3445 | 3440 | 3445 | 3440 | 1572 |
| 535 | 20241206 | 101400 | 483162970 | 3440 | 3415 | 3445 | 3415 | 2693 |
| 536 | 20241206 | 101300 | 473920420 | 3415 | 3405 | 3415 | 3405 | 409 |
| 537 | 20241206 | 101200 | 472526715 | 3405 | 3405 | 3405 | 3405 | 0 |
| 538 | 20241206 | 101100 | 472526715 | 3405 | 3405 | 3405 | 3405 | 1 |
| 539 | 20241206 | 101000 | 472523310 | 3405 | 3400 | 3405 | 3400 | 849 |
| 540 | 20241206 | 100900 | 469632935 | 3405 | 3405 | 3405 | 3405 | 320 |
| 541 | 20241206 | 100800 | 468543335 | 3400 | 3395 | 3400 | 3395 | 712 |
| 542 | 20241206 | 100700 | 466124985 | 3395 | 3400 | 3400 | 3395 | 213 |
| 543 | 20241206 | 100600 | 465401205 | 3405 | 3400 | 3415 | 3395 | 1936 |
| 544 | 20241206 | 100500 | 458815925 | 3405 | 3400 | 3405 | 3395 | 585 |
| 545 | 20241206 | 100400 | 456827795 | 3400 | 3420 | 3425 | 3395 | 2573 |
| 546 | 20241206 | 100300 | 448046290 | 3425 | 3430 | 3435 | 3425 | 847 |
| 547 | 20241206 | 100200 | 445143325 | 3430 | 3425 | 3430 | 3425 | 155 |
| 548 | 20241206 | 100100 | 444611685 | 3435 | 3420 | 3435 | 3420 | 403 |
| 549 | 20241206 | 100000 | 443229085 | 3415 | 3415 | 3415 | 3415 | 261 |
| 550 | 20241206 | 095900 | 442337770 | 3415 | 3400 | 3415 | 3400 | 1186 |
| 551 | 20241206 | 095800 | 438296110 | 3405 | 3410 | 3415 | 3400 | 1765 |
| 552 | 20241206 | 095700 | 432284360 | 3410 | 3380 | 3410 | 3380 | 2718 |
| 553 | 20241206 | 095600 | 423056640 | 3380 | 3380 | 3380 | 3380 | 462 |
| 554 | 20241206 | 095500 | 421495080 | 3380 | 3380 | 3380 | 3380 | 229 |
| 555 | 20241206 | 095400 | 420721060 | 3380 | 3375 | 3385 | 3375 | 957 |
| 556 | 20241206 | 095300 | 417485330 | 3375 | 3375 | 3375 | 3370 | 511 |
| 557 | 20241206 | 095200 | 415760750 | 3375 | 3380 | 3380 | 3375 | 203 |
| 558 | 20241206 | 095100 | 415074880 | 3375 | 3375 | 3380 | 3370 | 2966 |
| 559 | 20241206 | 095000 | 405075030 | 3375 | 3395 | 3395 | 3375 | 2204 |
| 560 | 20241206 | 094900 | 397615945 | 3400 | 3425 | 3425 | 3400 | 4226 |
| 561 | 20241206 | 094800 | 383216475 | 3420 | 3405 | 3420 | 3405 | 1263 |
| 562 | 20241206 | 094700 | 378898665 | 3405 | 3400 | 3405 | 3400 | 581 |
| 563 | 20241206 | 094600 | 376921920 | 3410 | 3415 | 3415 | 3400 | 2270 |
| 564 | 20241206 | 094500 | 369187550 | 3425 | 3450 | 3450 | 3425 | 2687 |
| 565 | 20241206 | 094400 | 359954500 | 3450 | 3445 | 3450 | 3435 | 1894 |
| 566 | 20241206 | 094300 | 353423760 | 3445 | 3455 | 3460 | 3440 | 3186 |
| 567 | 20241206 | 094200 | 342434175 | 3450 | 3455 | 3465 | 3440 | 5991 |
| 568 | 20241206 | 094100 | 321734835 | 3460 | 3465 | 3465 | 3460 | 4237 |
| 569 | 20241206 | 094000 | 307060030 | 3490 | 3490 | 3490 | 3490 | 0 |
| 570 | 20241206 | 093900 | 307060030 | 3490 | 3405 | 3490 | 3405 | 8881 |
| 571 | 20241206 | 093800 | 276361880 | 3405 | 3390 | 3410 | 3385 | 3361 |
| 572 | 20241206 | 093700 | 264932840 | 3395 | 3380 | 3470 | 3380 | 23137 |
| 573 | 20241206 | 093600 | 185857000 | 3370 | 3355 | 3385 | 3355 | 3188 |
| 574 | 20241206 | 093500 | 175121400 | 3355 | 3345 | 3365 | 3345 | 4368 |
| 575 | 20241206 | 093400 | 160487030 | 3330 | 3335 | 3365 | 3320 | 1216 |
| 576 | 20241206 | 093300 | 156421235 | 3335 | 3350 | 3385 | 3315 | 10768 |
| 577 | 20241206 | 093200 | 120266225 | 3350 | 3335 | 3360 | 3325 | 3607 |
| 578 | 20241206 | 093100 | 108203610 | 3335 | 3270 | 3345 | 3270 | 8309 |
| 579 | 20241206 | 093000 | 80632605 | 3265 | 3250 | 3265 | 3250 | 5320 |
| 580 | 20241206 | 092900 | 63300845 | 3235 | 3235 | 3235 | 3235 | 388 |
| 581 | 20241206 | 092800 | 62045665 | 3240 | 3240 | 3240 | 3240 | 6 |
| 582 | 20241206 | 092700 | 62026225 | 3240 | 3240 | 3240 | 3240 | 0 |
| 583 | 20241206 | 092600 | 62026225 | 3240 | 3245 | 3245 | 3240 | 41 |
| 584 | 20241206 | 092500 | 61893285 | 3250 | 3250 | 3250 | 3250 | 0 |
| 585 | 20241206 | 092400 | 61893285 | 3250 | 3230 | 3250 | 3230 | 244 |
| 586 | 20241206 | 092300 | 61104395 | 3235 | 3235 | 3235 | 3235 | 4 |
| 587 | 20241206 | 092200 | 61091455 | 3250 | 3240 | 3250 | 3235 | 1422 |
| 588 | 20241206 | 092100 | 56481365 | 3240 | 3250 | 3250 | 3230 | 605 |
| 589 | 20241206 | 092000 | 54527145 | 3240 | 3245 | 3245 | 3240 | 194 |
| 590 | 20241206 | 091900 | 53898580 | 3255 | 3255 | 3255 | 3250 | 281 |
| 591 | 20241206 | 091800 | 52983950 | 3255 | 3260 | 3265 | 3230 | 730 |
| 592 | 20241206 | 091700 | 50607735 | 3260 | 3220 | 3260 | 3220 | 1950 |
| 593 | 20241206 | 091600 | 44290145 | 3220 | 3220 | 3220 | 3220 | 151 |
| 594 | 20241206 | 091500 | 43803925 | 3220 | 3230 | 3230 | 3220 | 408 |
| 595 | 20241206 | 091400 | 42490135 | 3220 | 3220 | 3230 | 3210 | 2258 |
| 596 | 20241206 | 091300 | 35221365 | 3220 | 3215 | 3220 | 3210 | 1967 |
| 597 | 20241206 | 091200 | 28906905 | 3220 | 3220 | 3220 | 3220 | 1165 |
| 598 | 20241206 | 091100 | 25155605 | 3230 | 3220 | 3230 | 3220 | 388 |
| 599 | 20241206 | 091000 | 23905225 | 3225 | 3220 | 3225 | 3220 | 200 |
| 600 | 20241206 | 090900 | 23261220 | 3220 | 3210 | 3225 | 3200 | 307 |
| 601 | 20241206 | 090800 | 22278375 | 3210 | 3200 | 3230 | 3200 | 1199 |
| 602 | 20241206 | 090700 | 18430260 | 3215 | 3205 | 3215 | 3195 | 822 |
| 603 | 20241206 | 090600 | 15793510 | 3215 | 3195 | 3215 | 3195 | 123 |
| 604 | 20241206 | 090500 | 15400325 | 3215 | 3215 | 3215 | 3215 | 51 |
| 605 | 20241206 | 090400 | 15236360 | 3215 | 3195 | 3215 | 3195 | 238 |
| 606 | 20241206 | 090300 | 14473530 | 3195 | 3200 | 3215 | 3195 | 626 |
| 607 | 20241206 | 090200 | 12471020 | 3215 | 3220 | 3220 | 3205 | 391 |
| 608 | 20241206 | 090100 | 11215260 | 3225 | 3215 | 3225 | 3215 | 1577 |
| 609 | 20241206 | 090000 | 6139415 | 3210 | 3175 | 3210 | 3175 | 1930 |