30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 190200 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 7303 |
| 3 | 20241206 | 190100 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 4 | 20241206 | 190000 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 5 | 20241206 | 185900 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 6 | 20241206 | 185800 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 7 | 20241206 | 185700 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 8 | 20241206 | 185600 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 9 | 20241206 | 185500 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 10 | 20241206 | 185400 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 11 | 20241206 | 185300 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 12 | 20241206 | 185200 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 13 | 20241206 | 185100 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 14 | 20241206 | 185000 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 15 | 20241206 | 184900 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 16 | 20241206 | 184800 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 17 | 20241206 | 184700 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 18 | 20241206 | 184600 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 19 | 20241206 | 184500 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 20 | 20241206 | 184400 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 21 | 20241206 | 184300 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 22 | 20241206 | 184200 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 23 | 20241206 | 184100 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 24 | 20241206 | 184000 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 25 | 20241206 | 183900 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 26 | 20241206 | 183800 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 27 | 20241206 | 183700 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 28 | 20241206 | 183600 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 29 | 20241206 | 183500 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 30 | 20241206 | 183400 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 31 | 20241206 | 183300 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 32 | 20241206 | 183200 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 7303 |
| 33 | 20241206 | 183100 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 34 | 20241206 | 183000 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 35 | 20241206 | 182900 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 36 | 20241206 | 182800 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 37 | 20241206 | 182700 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 38 | 20241206 | 182600 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 39 | 20241206 | 182500 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 40 | 20241206 | 182400 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 41 | 20241206 | 182300 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 42 | 20241206 | 182200 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 43 | 20241206 | 182100 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 44 | 20241206 | 182000 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 45 | 20241206 | 181900 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 46 | 20241206 | 181800 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 47 | 20241206 | 181700 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 48 | 20241206 | 181600 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 49 | 20241206 | 181500 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 50 | 20241206 | 181400 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 51 | 20241206 | 181300 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 52 | 20241206 | 181200 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 53 | 20241206 | 181100 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 54 | 20241206 | 181000 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 55 | 20241206 | 180900 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 56 | 20241206 | 180800 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 57 | 20241206 | 180700 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 58 | 20241206 | 180600 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 59 | 20241206 | 180500 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 60 | 20241206 | 180400 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 61 | 20241206 | 180300 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 62 | 20241206 | 180200 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 7303 |
| 63 | 20241206 | 180100 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 64 | 20241206 | 180000 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 65 | 20241206 | 175900 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 66 | 20241206 | 175800 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 67 | 20241206 | 175700 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 68 | 20241206 | 175600 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 69 | 20241206 | 175500 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 70 | 20241206 | 175400 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 71 | 20241206 | 175300 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 72 | 20241206 | 175200 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 73 | 20241206 | 175100 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 74 | 20241206 | 175000 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 75 | 20241206 | 174900 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 76 | 20241206 | 174800 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 77 | 20241206 | 174700 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 78 | 20241206 | 174600 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 79 | 20241206 | 174500 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 80 | 20241206 | 174400 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 81 | 20241206 | 174300 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 82 | 20241206 | 174200 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 83 | 20241206 | 174100 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 84 | 20241206 | 174000 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 85 | 20241206 | 173900 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 86 | 20241206 | 173800 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 87 | 20241206 | 173700 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 88 | 20241206 | 173600 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 89 | 20241206 | 173500 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 90 | 20241206 | 173400 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 91 | 20241206 | 173300 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 92 | 20241206 | 173200 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 7303 |
| 93 | 20241206 | 173100 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 94 | 20241206 | 173000 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 95 | 20241206 | 172900 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 96 | 20241206 | 172800 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 97 | 20241206 | 172700 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 98 | 20241206 | 172600 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 99 | 20241206 | 172500 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 100 | 20241206 | 172400 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 101 | 20241206 | 172300 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 102 | 20241206 | 172200 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 103 | 20241206 | 172100 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 104 | 20241206 | 172000 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 105 | 20241206 | 171900 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 106 | 20241206 | 171800 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 107 | 20241206 | 171700 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 108 | 20241206 | 171600 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 109 | 20241206 | 171500 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 110 | 20241206 | 171400 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 111 | 20241206 | 171300 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 112 | 20241206 | 171200 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 113 | 20241206 | 171100 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 114 | 20241206 | 171000 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 115 | 20241206 | 170900 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 116 | 20241206 | 170800 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 117 | 20241206 | 170700 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 118 | 20241206 | 170600 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 119 | 20241206 | 170500 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 120 | 20241206 | 170400 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 121 | 20241206 | 170300 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 122 | 20241206 | 170200 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 7303 |
| 123 | 20241206 | 170100 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 124 | 20241206 | 170000 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 125 | 20241206 | 165900 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 126 | 20241206 | 165800 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 127 | 20241206 | 165700 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 128 | 20241206 | 165600 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 129 | 20241206 | 165500 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 130 | 20241206 | 165400 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 131 | 20241206 | 165300 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 132 | 20241206 | 165200 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 133 | 20241206 | 165100 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 134 | 20241206 | 165000 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 135 | 20241206 | 164900 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 136 | 20241206 | 164800 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 137 | 20241206 | 164700 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 138 | 20241206 | 164600 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 139 | 20241206 | 164500 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 140 | 20241206 | 164400 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 141 | 20241206 | 164300 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 142 | 20241206 | 164200 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 143 | 20241206 | 164100 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 144 | 20241206 | 164000 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 145 | 20241206 | 163900 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 146 | 20241206 | 163800 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 147 | 20241206 | 163700 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 148 | 20241206 | 163600 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 149 | 20241206 | 163500 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 150 | 20241206 | 163400 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 151 | 20241206 | 163300 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 152 | 20241206 | 163200 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 7303 |
| 153 | 20241206 | 163100 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 154 | 20241206 | 163000 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 155 | 20241206 | 162900 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 156 | 20241206 | 162800 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 157 | 20241206 | 162700 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 158 | 20241206 | 162600 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 159 | 20241206 | 162500 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 160 | 20241206 | 162400 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 161 | 20241206 | 162300 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 162 | 20241206 | 162200 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 163 | 20241206 | 162100 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 164 | 20241206 | 162000 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 165 | 20241206 | 161900 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 166 | 20241206 | 161800 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 167 | 20241206 | 161700 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 168 | 20241206 | 161600 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 169 | 20241206 | 161500 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 170 | 20241206 | 161400 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 171 | 20241206 | 161300 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 172 | 20241206 | 161200 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 173 | 20241206 | 161100 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 174 | 20241206 | 161000 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 175 | 20241206 | 160900 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 176 | 20241206 | 160800 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 177 | 20241206 | 160700 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 178 | 20241206 | 160600 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 179 | 20241206 | 160500 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 180 | 20241206 | 160400 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 181 | 20241206 | 160300 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 182 | 20241206 | 160200 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 7303 |
| 183 | 20241206 | 160100 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 184 | 20241206 | 160000 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 185 | 20241206 | 155900 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 186 | 20241206 | 155800 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 187 | 20241206 | 155700 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 188 | 20241206 | 155600 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 189 | 20241206 | 155500 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 190 | 20241206 | 155400 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 191 | 20241206 | 155300 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 192 | 20241206 | 155200 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 193 | 20241206 | 155100 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 194 | 20241206 | 155000 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 195 | 20241206 | 154900 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 196 | 20241206 | 154800 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 197 | 20241206 | 154700 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 198 | 20241206 | 154600 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 199 | 20241206 | 154500 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 200 | 20241206 | 154400 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 201 | 20241206 | 154300 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 202 | 20241206 | 154200 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 203 | 20241206 | 154100 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 204 | 20241206 | 154000 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 205 | 20241206 | 153900 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 206 | 20241206 | 153800 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 207 | 20241206 | 153700 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 208 | 20241206 | 153600 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 209 | 20241206 | 153500 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 210 | 20241206 | 153400 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 211 | 20241206 | 153300 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 212 | 20241206 | 153200 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 7303 |
| 213 | 20241206 | 153100 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 0 |
| 214 | 20241206 | 153000 | 3731844340 | 4335 | 4335 | 4335 | 4335 | 7303 |
| 215 | 20241206 | 152900 | 3700185835 | 4350 | 4350 | 4350 | 4350 | 0 |
| 216 | 20241206 | 152800 | 3700185835 | 4350 | 4350 | 4350 | 4350 | 0 |
| 217 | 20241206 | 152700 | 3700185835 | 4350 | 4350 | 4350 | 4350 | 0 |
| 218 | 20241206 | 152600 | 3700185835 | 4350 | 4350 | 4350 | 4350 | 0 |
| 219 | 20241206 | 152500 | 3700185835 | 4350 | 4350 | 4350 | 4350 | 0 |
| 220 | 20241206 | 152400 | 3700185835 | 4350 | 4350 | 4350 | 4350 | 0 |
| 221 | 20241206 | 152300 | 3700185835 | 4350 | 4350 | 4350 | 4350 | 0 |
| 222 | 20241206 | 152200 | 3700185835 | 4350 | 4350 | 4350 | 4350 | 0 |
| 223 | 20241206 | 152100 | 3700185835 | 4350 | 4350 | 4350 | 4350 | 0 |
| 224 | 20241206 | 152000 | 3700185835 | 4350 | 4350 | 4350 | 4350 | 0 |
| 225 | 20241206 | 151900 | 3700185835 | 4350 | 4345 | 4350 | 4340 | 988 |
| 226 | 20241206 | 151800 | 3695894800 | 4345 | 4350 | 4350 | 4345 | 482 |
| 227 | 20241206 | 151700 | 3693799955 | 4350 | 4365 | 4365 | 4350 | 1054 |
| 228 | 20241206 | 151600 | 3689211405 | 4365 | 4370 | 4370 | 4365 | 850 |
| 229 | 20241206 | 151500 | 3685497675 | 4370 | 4360 | 4370 | 4350 | 556 |
| 230 | 20241206 | 151400 | 3683075685 | 4360 | 4335 | 4365 | 4335 | 3290 |
| 231 | 20241206 | 151300 | 3668772680 | 4340 | 4340 | 4340 | 4330 | 461 |
| 232 | 20241206 | 151200 | 3666773440 | 4340 | 4330 | 4340 | 4320 | 3755 |
| 233 | 20241206 | 151100 | 3650498725 | 4335 | 4325 | 4335 | 4325 | 1524 |
| 234 | 20241206 | 151000 | 3643904945 | 4320 | 4305 | 4320 | 4305 | 5540 |
| 235 | 20241206 | 150900 | 3620017740 | 4305 | 4295 | 4310 | 4290 | 1773 |
| 236 | 20241206 | 150800 | 3612388720 | 4300 | 4300 | 4300 | 4285 | 955 |
| 237 | 20241206 | 150700 | 3608291230 | 4300 | 4305 | 4305 | 4300 | 535 |
| 238 | 20241206 | 150600 | 3605988080 | 4280 | 4295 | 4295 | 4280 | 6246 |
| 239 | 20241206 | 150500 | 3579176300 | 4310 | 4305 | 4310 | 4300 | 993 |
| 240 | 20241206 | 150400 | 3574906315 | 4305 | 4305 | 4305 | 4305 | 299 |
| 241 | 20241206 | 150300 | 3573619120 | 4305 | 4305 | 4310 | 4305 | 104 |
| 242 | 20241206 | 150200 | 3573170900 | 4305 | 4300 | 4305 | 4295 | 7389 |
| 243 | 20241206 | 150100 | 3541403255 | 4300 | 4300 | 4305 | 4300 | 60 |
| 244 | 20241206 | 150000 | 3541145230 | 4300 | 4305 | 4305 | 4300 | 484 |
| 245 | 20241206 | 145900 | 3539064000 | 4305 | 4300 | 4305 | 4300 | 5 |
| 246 | 20241206 | 145800 | 3539042485 | 4300 | 4300 | 4300 | 4300 | 221 |
| 247 | 20241206 | 145700 | 3538092185 | 4300 | 4300 | 4300 | 4300 | 441 |
| 248 | 20241206 | 145600 | 3536195885 | 4300 | 4300 | 4300 | 4300 | 2 |
| 249 | 20241206 | 145500 | 3536187285 | 4305 | 4300 | 4305 | 4300 | 1792 |
| 250 | 20241206 | 145400 | 3528481605 | 4300 | 4310 | 4310 | 4300 | 12 |
| 251 | 20241206 | 145300 | 3528429945 | 4305 | 4290 | 4305 | 4290 | 2 |
| 252 | 20241206 | 145200 | 3528421350 | 4290 | 4310 | 4310 | 4290 | 436 |
| 253 | 20241206 | 145100 | 3526548830 | 4310 | 4310 | 4310 | 4305 | 13 |
| 254 | 20241206 | 145000 | 3526492825 | 4310 | 4310 | 4310 | 4310 | 200 |
| 255 | 20241206 | 144900 | 3525630825 | 4315 | 4300 | 4320 | 4300 | 114 |
| 256 | 20241206 | 144800 | 3525138970 | 4300 | 4300 | 4320 | 4295 | 1517 |
| 257 | 20241206 | 144700 | 3518608980 | 4300 | 4300 | 4300 | 4300 | 0 |
| 258 | 20241206 | 144600 | 3518608980 | 4300 | 4300 | 4300 | 4300 | 150 |
| 259 | 20241206 | 144500 | 3517963980 | 4300 | 4300 | 4300 | 4300 | 732 |
| 260 | 20241206 | 144400 | 3514816380 | 4300 | 4305 | 4305 | 4300 | 590 |
| 261 | 20241206 | 144300 | 3512278930 | 4310 | 4305 | 4310 | 4305 | 268 |
| 262 | 20241206 | 144200 | 3511124805 | 4305 | 4300 | 4305 | 4300 | 421 |
| 263 | 20241206 | 144100 | 3509314485 | 4300 | 4300 | 4300 | 4295 | 135 |
| 264 | 20241206 | 144000 | 3508733995 | 4300 | 4300 | 4310 | 4300 | 298 |
| 265 | 20241206 | 143900 | 3507451885 | 4300 | 4300 | 4300 | 4295 | 826 |
| 266 | 20241206 | 143800 | 3503900185 | 4295 | 4300 | 4310 | 4295 | 679 |
| 267 | 20241206 | 143700 | 3500980485 | 4300 | 4285 | 4300 | 4285 | 493 |
| 268 | 20241206 | 143600 | 3498865975 | 4300 | 4300 | 4300 | 4300 | 130 |
| 269 | 20241206 | 143500 | 3498306975 | 4300 | 4300 | 4300 | 4300 | 100 |
| 270 | 20241206 | 143400 | 3497876975 | 4300 | 4285 | 4300 | 4285 | 963 |
| 271 | 20241206 | 143300 | 3493750475 | 4285 | 4305 | 4305 | 4285 | 64 |
| 272 | 20241206 | 143200 | 3493475175 | 4310 | 4275 | 4310 | 4275 | 160 |
| 273 | 20241206 | 143100 | 3492790505 | 4285 | 4285 | 4285 | 4285 | 240 |
| 274 | 20241206 | 143000 | 3491762105 | 4285 | 4285 | 4290 | 4285 | 378 |
| 275 | 20241206 | 142900 | 3490142090 | 4285 | 4285 | 4285 | 4280 | 235 |
| 276 | 20241206 | 142800 | 3489135120 | 4285 | 4285 | 4285 | 4285 | 1 |
| 277 | 20241206 | 142700 | 3489130835 | 4275 | 4280 | 4280 | 4275 | 164 |
| 278 | 20241206 | 142600 | 3488429730 | 4275 | 4275 | 4275 | 4275 | 126 |
| 279 | 20241206 | 142500 | 3487891080 | 4285 | 4285 | 4285 | 4285 | 369 |
| 280 | 20241206 | 142400 | 3486309915 | 4270 | 4280 | 4280 | 4270 | 127 |
| 281 | 20241206 | 142300 | 3485767405 | 4285 | 4280 | 4285 | 4280 | 155 |
| 282 | 20241206 | 142200 | 3485103980 | 4280 | 4270 | 4280 | 4270 | 77 |
| 283 | 20241206 | 142100 | 3484774570 | 4270 | 4270 | 4270 | 4270 | 43 |
| 284 | 20241206 | 142000 | 3484590960 | 4265 | 4275 | 4275 | 4265 | 355 |
| 285 | 20241206 | 141900 | 3483076455 | 4265 | 4265 | 4265 | 4265 | 0 |
| 286 | 20241206 | 141800 | 3483076455 | 4265 | 4280 | 4280 | 4265 | 204 |
| 287 | 20241206 | 141700 | 3482204865 | 4280 | 4280 | 4280 | 4280 | 12 |
| 288 | 20241206 | 141600 | 3482153505 | 4280 | 4270 | 4280 | 4270 | 39 |
| 289 | 20241206 | 141500 | 3481986940 | 4270 | 4275 | 4275 | 4270 | 55 |
| 290 | 20241206 | 141400 | 3481752020 | 4275 | 4270 | 4280 | 4270 | 507 |
| 291 | 20241206 | 141300 | 3479583015 | 4270 | 4270 | 4270 | 4270 | 10 |
| 292 | 20241206 | 141200 | 3479540315 | 4280 | 4280 | 4280 | 4280 | 753 |
| 293 | 20241206 | 141100 | 3476317475 | 4260 | 4300 | 4300 | 4260 | 887 |
| 294 | 20241206 | 141000 | 3472537170 | 4315 | 4315 | 4315 | 4315 | 0 |
| 295 | 20241206 | 140900 | 3472537170 | 4315 | 4315 | 4315 | 4315 | 0 |
| 296 | 20241206 | 140800 | 3472537170 | 4315 | 4285 | 4315 | 4285 | 210 |
| 297 | 20241206 | 140700 | 3471635025 | 4285 | 4270 | 4285 | 4265 | 461 |
| 298 | 20241206 | 140600 | 3469667080 | 4285 | 4285 | 4285 | 4285 | 264 |
| 299 | 20241206 | 140500 | 3468535840 | 4255 | 4255 | 4290 | 4255 | 355 |
| 300 | 20241206 | 140400 | 3467019995 | 4255 | 4290 | 4290 | 4255 | 1199 |
| 301 | 20241206 | 140300 | 3461882220 | 4290 | 4285 | 4300 | 4285 | 991 |
| 302 | 20241206 | 140200 | 3457635510 | 4275 | 4300 | 4300 | 4275 | 1510 |
| 303 | 20241206 | 140100 | 3451164975 | 4300 | 4325 | 4325 | 4295 | 2129 |
| 304 | 20241206 | 140000 | 3442015860 | 4305 | 4325 | 4335 | 4305 | 3692 |
| 305 | 20241206 | 135900 | 3426066045 | 4325 | 4240 | 4330 | 4240 | 14062 |
| 306 | 20241206 | 135800 | 3365890850 | 4240 | 4240 | 4240 | 4235 | 68 |
| 307 | 20241206 | 135700 | 3365602605 | 4235 | 4235 | 4235 | 4235 | 14 |
| 308 | 20241206 | 135600 | 3365543315 | 4235 | 4240 | 4240 | 4235 | 2 |
| 309 | 20241206 | 135500 | 3365534840 | 4230 | 4230 | 4230 | 4230 | 0 |
| 310 | 20241206 | 135400 | 3365534840 | 4230 | 4230 | 4230 | 4230 | 70 |
| 311 | 20241206 | 135300 | 3365238740 | 4240 | 4240 | 4240 | 4235 | 181 |
| 312 | 20241206 | 135200 | 3364472085 | 4240 | 4240 | 4240 | 4240 | 2 |
| 313 | 20241206 | 135100 | 3364463605 | 4245 | 4245 | 4245 | 4245 | 6 |
| 314 | 20241206 | 135000 | 3364438135 | 4240 | 4240 | 4240 | 4240 | 0 |
| 315 | 20241206 | 134900 | 3364438135 | 4240 | 4240 | 4240 | 4240 | 0 |
| 316 | 20241206 | 134800 | 3364438135 | 4240 | 4240 | 4240 | 4240 | 40 |
| 317 | 20241206 | 134700 | 3364268535 | 4235 | 4235 | 4235 | 4235 | 43 |
| 318 | 20241206 | 134600 | 3364086430 | 4230 | 4230 | 4230 | 4230 | 5 |
| 319 | 20241206 | 134500 | 3364065280 | 4235 | 4235 | 4235 | 4235 | 97 |
| 320 | 20241206 | 134400 | 3363654485 | 4230 | 4230 | 4230 | 4230 | 7 |
| 321 | 20241206 | 134300 | 3363624875 | 4230 | 4230 | 4230 | 4230 | 12 |
| 322 | 20241206 | 134200 | 3363574115 | 4225 | 4225 | 4225 | 4225 | 0 |
| 323 | 20241206 | 134100 | 3363574115 | 4225 | 4225 | 4225 | 4225 | 1 |
| 324 | 20241206 | 134000 | 3363569890 | 4245 | 4245 | 4245 | 4245 | 26 |
| 325 | 20241206 | 133900 | 3363459520 | 4245 | 4245 | 4245 | 4245 | 20 |
| 326 | 20241206 | 133800 | 3363374620 | 4245 | 4230 | 4245 | 4225 | 201 |
| 327 | 20241206 | 133700 | 3362524875 | 4225 | 4225 | 4225 | 4225 | 0 |
| 328 | 20241206 | 133600 | 3362524875 | 4225 | 4225 | 4225 | 4225 | 8 |
| 329 | 20241206 | 133500 | 3362491075 | 4245 | 4245 | 4245 | 4245 | 50 |
| 330 | 20241206 | 133400 | 3362278825 | 4245 | 4245 | 4245 | 4245 | 101 |
| 331 | 20241206 | 133300 | 3361850080 | 4245 | 4245 | 4245 | 4245 | 5 |
| 332 | 20241206 | 133200 | 3361828855 | 4245 | 4245 | 4245 | 4245 | 2 |
| 333 | 20241206 | 133100 | 3361820365 | 4245 | 4245 | 4245 | 4245 | 0 |
| 334 | 20241206 | 133000 | 3361820365 | 4245 | 4245 | 4245 | 4245 | 1 |
| 335 | 20241206 | 132900 | 3361816120 | 4220 | 4220 | 4220 | 4220 | 0 |
| 336 | 20241206 | 132800 | 3361816120 | 4220 | 4220 | 4220 | 4220 | 500 |
| 337 | 20241206 | 132700 | 3359706120 | 4220 | 4230 | 4230 | 4220 | 200 |
| 338 | 20241206 | 132600 | 3358862055 | 4230 | 4230 | 4230 | 4230 | 831 |
| 339 | 20241206 | 132500 | 3355346925 | 4230 | 4245 | 4245 | 4230 | 153 |
| 340 | 20241206 | 132400 | 3354698265 | 4240 | 4235 | 4240 | 4235 | 88 |
| 341 | 20241206 | 132300 | 3354325170 | 4230 | 4230 | 4230 | 4230 | 102 |
| 342 | 20241206 | 132200 | 3353893710 | 4230 | 4230 | 4230 | 4230 | 0 |
| 343 | 20241206 | 132100 | 3353893710 | 4230 | 4230 | 4230 | 4230 | 331 |
| 344 | 20241206 | 132000 | 3352493580 | 4230 | 4230 | 4230 | 4230 | 11 |
| 345 | 20241206 | 131900 | 3352447050 | 4215 | 4215 | 4215 | 4215 | 10 |
| 346 | 20241206 | 131800 | 3352404900 | 4215 | 4215 | 4215 | 4215 | 0 |
| 347 | 20241206 | 131700 | 3352404900 | 4215 | 4215 | 4215 | 4215 | 0 |
| 348 | 20241206 | 131600 | 3352404900 | 4215 | 4220 | 4220 | 4215 | 215 |
| 349 | 20241206 | 131500 | 3351498170 | 4230 | 4230 | 4230 | 4230 | 44 |
| 350 | 20241206 | 131400 | 3351312050 | 4230 | 4230 | 4230 | 4230 | 25 |
| 351 | 20241206 | 131300 | 3351206300 | 4230 | 4230 | 4230 | 4230 | 0 |
| 352 | 20241206 | 131200 | 3351206300 | 4230 | 4230 | 4230 | 4230 | 1 |
| 353 | 20241206 | 131100 | 3351202070 | 4215 | 4215 | 4215 | 4215 | 250 |
| 354 | 20241206 | 131000 | 3350148320 | 4215 | 4225 | 4225 | 4215 | 30 |
| 355 | 20241206 | 130900 | 3350021860 | 4230 | 4230 | 4230 | 4230 | 10 |
| 356 | 20241206 | 130800 | 3349979560 | 4215 | 4220 | 4220 | 4215 | 1148 |
| 357 | 20241206 | 130700 | 3345139640 | 4215 | 4215 | 4215 | 4215 | 0 |
| 358 | 20241206 | 130600 | 3345139640 | 4215 | 4215 | 4215 | 4215 | 140 |
| 359 | 20241206 | 130500 | 3344549540 | 4215 | 4215 | 4220 | 4215 | 600 |
| 360 | 20241206 | 130400 | 3342020535 | 4215 | 4220 | 4220 | 4215 | 1844 |
| 361 | 20241206 | 130300 | 3334243745 | 4225 | 4230 | 4230 | 4225 | 791 |
| 362 | 20241206 | 130200 | 3330901270 | 4240 | 4240 | 4240 | 4240 | 110 |
| 363 | 20241206 | 130100 | 3330434870 | 4245 | 4245 | 4245 | 4245 | 7 |
| 364 | 20241206 | 130000 | 3330405155 | 4245 | 4245 | 4245 | 4245 | 247 |
| 365 | 20241206 | 125900 | 3329356640 | 4245 | 4245 | 4245 | 4245 | 0 |
| 366 | 20241206 | 125800 | 3329356640 | 4245 | 4240 | 4245 | 4240 | 312 |
| 367 | 20241206 | 125700 | 3328033700 | 4225 | 4245 | 4245 | 4225 | 1205 |
| 368 | 20241206 | 125600 | 3322941135 | 4245 | 4245 | 4245 | 4245 | 0 |
| 369 | 20241206 | 125500 | 3322941135 | 4245 | 4250 | 4250 | 4230 | 355 |
| 370 | 20241206 | 125400 | 3321436885 | 4250 | 4230 | 4250 | 4230 | 2011 |
| 371 | 20241206 | 125300 | 3312909430 | 4230 | 4245 | 4245 | 4230 | 7 |
| 372 | 20241206 | 125200 | 3312879805 | 4230 | 4220 | 4230 | 4220 | 508 |
| 373 | 20241206 | 125100 | 3310733855 | 4220 | 4225 | 4225 | 4220 | 9773 |
| 374 | 20241206 | 125000 | 3269448380 | 4225 | 4230 | 4230 | 4225 | 1050 |
| 375 | 20241206 | 124900 | 3265009220 | 4230 | 4230 | 4230 | 4230 | 0 |
| 376 | 20241206 | 124800 | 3265009220 | 4230 | 4235 | 4235 | 4230 | 293 |
| 377 | 20241206 | 124700 | 3263768400 | 4230 | 4235 | 4235 | 4230 | 350 |
| 378 | 20241206 | 124600 | 3262287650 | 4245 | 4245 | 4245 | 4245 | 6 |
| 379 | 20241206 | 124500 | 3262262180 | 4250 | 4250 | 4250 | 4250 | 0 |
| 380 | 20241206 | 124400 | 3262262180 | 4250 | 4245 | 4250 | 4245 | 907 |
| 381 | 20241206 | 124300 | 3258409930 | 4250 | 4230 | 4250 | 4230 | 1124 |
| 382 | 20241206 | 124200 | 3253643290 | 4250 | 4250 | 4250 | 4250 | 108 |
| 383 | 20241206 | 124100 | 3253184290 | 4250 | 4235 | 4250 | 4235 | 4839 |
| 384 | 20241206 | 124000 | 3232678070 | 4235 | 4235 | 4235 | 4235 | 302 |
| 385 | 20241206 | 123900 | 3231399100 | 4230 | 4230 | 4230 | 4230 | 0 |
| 386 | 20241206 | 123800 | 3231399100 | 4230 | 4235 | 4235 | 4230 | 514 |
| 387 | 20241206 | 123700 | 3229222365 | 4230 | 4230 | 4230 | 4230 | 0 |
| 388 | 20241206 | 123600 | 3229222365 | 4230 | 4240 | 4240 | 4230 | 12 |
| 389 | 20241206 | 123500 | 3229171495 | 4240 | 4235 | 4240 | 4235 | 423 |
| 390 | 20241206 | 123400 | 3227380070 | 4235 | 4235 | 4235 | 4235 | 73 |
| 391 | 20241206 | 123300 | 3227070915 | 4235 | 4235 | 4235 | 4235 | 0 |
| 392 | 20241206 | 123200 | 3227070915 | 4235 | 4235 | 4235 | 4235 | 0 |
| 393 | 20241206 | 123100 | 3227070915 | 4235 | 4230 | 4235 | 4230 | 62 |
| 394 | 20241206 | 123000 | 3226808630 | 4230 | 4230 | 4230 | 4230 | 5 |
| 395 | 20241206 | 122900 | 3226787480 | 4210 | 4210 | 4210 | 4210 | 0 |
| 396 | 20241206 | 122800 | 3226787480 | 4210 | 4210 | 4210 | 4210 | 0 |
| 397 | 20241206 | 122700 | 3226787480 | 4210 | 4210 | 4210 | 4210 | 0 |
| 398 | 20241206 | 122600 | 3226787480 | 4210 | 4210 | 4210 | 4210 | 0 |
| 399 | 20241206 | 122500 | 3226787480 | 4210 | 4220 | 4220 | 4210 | 710 |
| 400 | 20241206 | 122400 | 3223797380 | 4220 | 4220 | 4220 | 4220 | 505 |
| 401 | 20241206 | 122300 | 3221666280 | 4235 | 4235 | 4235 | 4235 | 2 |
| 402 | 20241206 | 122200 | 3221657810 | 4235 | 4215 | 4235 | 4210 | 1834 |
| 403 | 20241206 | 122100 | 3213928880 | 4250 | 4255 | 4255 | 4215 | 7145 |
| 404 | 20241206 | 122000 | 3183759970 | 4255 | 4255 | 4255 | 4255 | 33 |
| 405 | 20241206 | 121900 | 3183619555 | 4255 | 4255 | 4255 | 4255 | 0 |
| 406 | 20241206 | 121800 | 3183619555 | 4255 | 4250 | 4255 | 4250 | 10 |
| 407 | 20241206 | 121700 | 3183577050 | 4255 | 4255 | 4255 | 4255 | 0 |
| 408 | 20241206 | 121600 | 3183577050 | 4255 | 4255 | 4255 | 4255 | 10 |
| 409 | 20241206 | 121500 | 3183534500 | 4255 | 4245 | 4255 | 4230 | 110 |
| 410 | 20241206 | 121400 | 3183067085 | 4255 | 4255 | 4255 | 4225 | 4238 |
| 411 | 20241206 | 121300 | 3165154155 | 4250 | 4255 | 4255 | 4250 | 2 |
| 412 | 20241206 | 121200 | 3165145650 | 4255 | 4255 | 4255 | 4255 | 60 |
| 413 | 20241206 | 121100 | 3164890350 | 4255 | 4250 | 4255 | 4250 | 512 |
| 414 | 20241206 | 121000 | 3162712540 | 4250 | 4250 | 4250 | 4250 | 106 |
| 415 | 20241206 | 120900 | 3162262040 | 4250 | 4255 | 4255 | 4250 | 110 |
| 416 | 20241206 | 120800 | 3161794490 | 4255 | 4255 | 4255 | 4255 | 1 |
| 417 | 20241206 | 120700 | 3161790235 | 4255 | 4245 | 4255 | 4245 | 210 |
| 418 | 20241206 | 120600 | 3160898245 | 4245 | 4245 | 4245 | 4245 | 516 |
| 419 | 20241206 | 120500 | 3158707825 | 4245 | 4230 | 4245 | 4230 | 8601 |
| 420 | 20241206 | 120400 | 3122281565 | 4230 | 4230 | 4230 | 4230 | 1 |
| 421 | 20241206 | 120300 | 3122277335 | 4230 | 4215 | 4230 | 4215 | 452 |
| 422 | 20241206 | 120200 | 3120371180 | 4215 | 4215 | 4215 | 4215 | 170 |
| 423 | 20241206 | 120100 | 3119654630 | 4230 | 4215 | 4230 | 4215 | 981 |
| 424 | 20241206 | 120000 | 3115519700 | 4220 | 4235 | 4235 | 4220 | 886 |
| 425 | 20241206 | 115900 | 3111780535 | 4235 | 4235 | 4235 | 4235 | 0 |
| 426 | 20241206 | 115800 | 3111780535 | 4235 | 4240 | 4240 | 4235 | 206 |
| 427 | 20241206 | 115700 | 3110907595 | 4235 | 4220 | 4235 | 4220 | 46 |
| 428 | 20241206 | 115600 | 3110713385 | 4240 | 4240 | 4240 | 4240 | 0 |
| 429 | 20241206 | 115500 | 3110713385 | 4240 | 4220 | 4240 | 4215 | 304 |
| 430 | 20241206 | 115400 | 3109431465 | 4215 | 4230 | 4230 | 4215 | 522 |
| 431 | 20241206 | 115300 | 3107223735 | 4245 | 4245 | 4245 | 4245 | 12 |
| 432 | 20241206 | 115200 | 3107172795 | 4245 | 4245 | 4245 | 4245 | 0 |
| 433 | 20241206 | 115100 | 3107172795 | 4245 | 4240 | 4245 | 4240 | 1042 |
| 434 | 20241206 | 115000 | 3102754710 | 4245 | 4235 | 4245 | 4235 | 1355 |
| 435 | 20241206 | 114900 | 3097008210 | 4235 | 4230 | 4235 | 4230 | 1057 |
| 436 | 20241206 | 114800 | 3092537045 | 4230 | 4225 | 4230 | 4225 | 17 |
| 437 | 20241206 | 114700 | 3092465160 | 4215 | 4220 | 4220 | 4215 | 33 |
| 438 | 20241206 | 114600 | 3092325910 | 4205 | 4205 | 4205 | 4205 | 0 |
| 439 | 20241206 | 114500 | 3092325910 | 4205 | 4205 | 4205 | 4205 | 0 |
| 440 | 20241206 | 114400 | 3092325910 | 4205 | 4205 | 4205 | 4205 | 0 |
| 441 | 20241206 | 114300 | 3092325910 | 4205 | 4210 | 4210 | 4205 | 607 |
| 442 | 20241206 | 114200 | 3089772325 | 4235 | 4235 | 4235 | 4235 | 2 |
| 443 | 20241206 | 114100 | 3089763855 | 4210 | 4210 | 4210 | 4210 | 0 |
| 444 | 20241206 | 114000 | 3089763855 | 4210 | 4210 | 4210 | 4210 | 125 |
| 445 | 20241206 | 113900 | 3089237605 | 4205 | 4230 | 4230 | 4205 | 3156 |
| 446 | 20241206 | 113800 | 3075919620 | 4245 | 4240 | 4245 | 4230 | 699 |
| 447 | 20241206 | 113700 | 3072956955 | 4255 | 4255 | 4255 | 4255 | 0 |
| 448 | 20241206 | 113600 | 3072956955 | 4255 | 4235 | 4255 | 4230 | 501 |
| 449 | 20241206 | 113500 | 3070827595 | 4240 | 4240 | 4250 | 4235 | 499 |
| 450 | 20241206 | 113400 | 3068708920 | 4250 | 4245 | 4250 | 4245 | 340 |
| 451 | 20241206 | 113300 | 3067264390 | 4245 | 4245 | 4245 | 4245 | 7 |
| 452 | 20241206 | 113200 | 3067234675 | 4245 | 4245 | 4245 | 4245 | 12 |
| 453 | 20241206 | 113100 | 3067183735 | 4240 | 4240 | 4240 | 4240 | 0 |
| 454 | 20241206 | 113000 | 3067183735 | 4240 | 4240 | 4240 | 4240 | 42 |
| 455 | 20241206 | 112900 | 3067005655 | 4240 | 4230 | 4240 | 4230 | 391 |
| 456 | 20241206 | 112800 | 3065349050 | 4240 | 4240 | 4240 | 4240 | 14 |
| 457 | 20241206 | 112700 | 3065289690 | 4230 | 4230 | 4230 | 4230 | 542 |
| 458 | 20241206 | 112600 | 3062997030 | 4230 | 4225 | 4240 | 4225 | 1892 |
| 459 | 20241206 | 112500 | 3054995810 | 4225 | 4230 | 4230 | 4225 | 46 |
| 460 | 20241206 | 112400 | 3054801400 | 4230 | 4220 | 4230 | 4205 | 658 |
| 461 | 20241206 | 112300 | 3052024615 | 4200 | 4205 | 4205 | 4200 | 508 |
| 462 | 20241206 | 112200 | 3049890810 | 4210 | 4210 | 4210 | 4210 | 251 |
| 463 | 20241206 | 112100 | 3048834100 | 4210 | 4210 | 4210 | 4210 | 960 |
| 464 | 20241206 | 112000 | 3044792500 | 4210 | 4210 | 4210 | 4210 | 1323 |
| 465 | 20241206 | 111900 | 3039222670 | 4225 | 4225 | 4225 | 4225 | 270 |
| 466 | 20241206 | 111800 | 3038081920 | 4215 | 4195 | 4220 | 4195 | 3536 |
| 467 | 20241206 | 111700 | 3023192680 | 4190 | 4200 | 4200 | 4185 | 2387 |
| 468 | 20241206 | 111600 | 3013172760 | 4200 | 4215 | 4215 | 4200 | 1105 |
| 469 | 20241206 | 111500 | 3008531175 | 4220 | 4210 | 4220 | 4210 | 251 |
| 470 | 20241206 | 111400 | 3007474450 | 4205 | 4210 | 4210 | 4200 | 551 |
| 471 | 20241206 | 111300 | 3005157565 | 4210 | 4210 | 4210 | 4210 | 0 |
| 472 | 20241206 | 111200 | 3005157565 | 4210 | 4210 | 4210 | 4210 | 395 |
| 473 | 20241206 | 111100 | 3003494615 | 4210 | 4220 | 4220 | 4210 | 117 |
| 474 | 20241206 | 111000 | 3003001880 | 4200 | 4225 | 4225 | 4200 | 2508 |
| 475 | 20241206 | 110900 | 2992468180 | 4200 | 4210 | 4235 | 4200 | 1336 |
| 476 | 20241206 | 110800 | 2986825180 | 4210 | 4210 | 4210 | 4210 | 45 |
| 477 | 20241206 | 110700 | 2986635730 | 4210 | 4205 | 4210 | 4200 | 1188 |
| 478 | 20241206 | 110600 | 2981639925 | 4200 | 4195 | 4205 | 4195 | 976 |
| 479 | 20241206 | 110500 | 2977540785 | 4195 | 4180 | 4195 | 4170 | 984 |
| 480 | 20241206 | 110400 | 2973425410 | 4180 | 4190 | 4190 | 4180 | 21 |
| 481 | 20241206 | 110300 | 2973337620 | 4205 | 4190 | 4205 | 4160 | 3093 |
| 482 | 20241206 | 110200 | 2960369915 | 4190 | 4150 | 4195 | 4140 | 3590 |
| 483 | 20241206 | 110100 | 2945400195 | 4180 | 4160 | 4180 | 4135 | 1062 |
| 484 | 20241206 | 110000 | 2940979835 | 4150 | 4165 | 4165 | 4150 | 1377 |
| 485 | 20241206 | 105900 | 2935264795 | 4165 | 4150 | 4165 | 4150 | 278 |
| 486 | 20241206 | 105800 | 2934108320 | 4155 | 4125 | 4155 | 4125 | 752 |
| 487 | 20241206 | 105700 | 2930987540 | 4150 | 4120 | 4150 | 4110 | 5832 |
| 488 | 20241206 | 105600 | 2906891750 | 4125 | 4115 | 4125 | 4110 | 1879 |
| 489 | 20241206 | 105500 | 2899152050 | 4115 | 4115 | 4115 | 4110 | 1720 |
| 490 | 20241206 | 105400 | 2892076745 | 4115 | 4120 | 4120 | 4110 | 2525 |
| 491 | 20241206 | 105300 | 2881690060 | 4120 | 4130 | 4165 | 4115 | 4146 |
| 492 | 20241206 | 105200 | 2864598785 | 4125 | 4150 | 4150 | 4125 | 8318 |
| 493 | 20241206 | 105100 | 2830159090 | 4150 | 4170 | 4170 | 4150 | 391 |
| 494 | 20241206 | 105000 | 2828536350 | 4170 | 4150 | 4170 | 4140 | 2891 |
| 495 | 20241206 | 104900 | 2816515675 | 4135 | 4175 | 4230 | 4135 | 22024 |
| 496 | 20241206 | 104800 | 2725004735 | 4175 | 4210 | 4210 | 4170 | 20789 |
| 497 | 20241206 | 104700 | 2637802505 | 4215 | 4220 | 4220 | 4215 | 275 |
| 498 | 20241206 | 104600 | 2636643375 | 4215 | 4250 | 4250 | 4215 | 2455 |
| 499 | 20241206 | 104500 | 2626285245 | 4230 | 4250 | 4250 | 4205 | 16858 |
| 500 | 20241206 | 104400 | 2555130400 | 4250 | 4250 | 4250 | 4250 | 162 |
| 501 | 20241206 | 104300 | 2554441900 | 4255 | 4260 | 4265 | 4250 | 2886 |
| 502 | 20241206 | 104200 | 2542155145 | 4260 | 4260 | 4270 | 4260 | 241 |
| 503 | 20241206 | 104100 | 2541126145 | 4255 | 4255 | 4255 | 4255 | 0 |
| 504 | 20241206 | 104000 | 2541126145 | 4255 | 4255 | 4270 | 4245 | 739 |
| 505 | 20241206 | 103900 | 2537985970 | 4260 | 4275 | 4275 | 4255 | 1616 |
| 506 | 20241206 | 103800 | 2531092050 | 4270 | 4265 | 4275 | 4265 | 699 |
| 507 | 20241206 | 103700 | 2528109285 | 4265 | 4265 | 4265 | 4260 | 454 |
| 508 | 20241206 | 103600 | 2526173015 | 4260 | 4265 | 4265 | 4260 | 41 |
| 509 | 20241206 | 103500 | 2525998250 | 4280 | 4280 | 4280 | 4280 | 109 |
| 510 | 20241206 | 103400 | 2525531730 | 4280 | 4260 | 4280 | 4260 | 2823 |
| 511 | 20241206 | 103300 | 2513482360 | 4235 | 4235 | 4235 | 4235 | 209 |
| 512 | 20241206 | 103200 | 2512597245 | 4235 | 4235 | 4235 | 4235 | 5 |
| 513 | 20241206 | 103100 | 2512576070 | 4230 | 4265 | 4265 | 4230 | 1365 |
| 514 | 20241206 | 103000 | 2506789575 | 4265 | 4230 | 4265 | 4230 | 360 |
| 515 | 20241206 | 102900 | 2505262305 | 4230 | 4220 | 4235 | 4220 | 1800 |
| 516 | 20241206 | 102800 | 2497655150 | 4220 | 4235 | 4235 | 4220 | 1073 |
| 517 | 20241206 | 102700 | 2493123930 | 4235 | 4235 | 4235 | 4235 | 1044 |
| 518 | 20241206 | 102600 | 2488702590 | 4235 | 4235 | 4235 | 4235 | 957 |
| 519 | 20241206 | 102500 | 2484649695 | 4220 | 4220 | 4235 | 4220 | 1952 |
| 520 | 20241206 | 102400 | 2476411140 | 4220 | 4225 | 4225 | 4220 | 1528 |
| 521 | 20241206 | 102300 | 2469955890 | 4225 | 4235 | 4235 | 4220 | 1091 |
| 522 | 20241206 | 102200 | 2465348810 | 4230 | 4225 | 4230 | 4225 | 1055 |
| 523 | 20241206 | 102100 | 2460888815 | 4225 | 4230 | 4235 | 4225 | 1188 |
| 524 | 20241206 | 102000 | 2455869390 | 4230 | 4225 | 4230 | 4220 | 1399 |
| 525 | 20241206 | 101900 | 2449962270 | 4225 | 4245 | 4245 | 4225 | 3652 |
| 526 | 20241206 | 101800 | 2434507760 | 4245 | 4245 | 4270 | 4240 | 726 |
| 527 | 20241206 | 101700 | 2431425925 | 4245 | 4250 | 4250 | 4240 | 414 |
| 528 | 20241206 | 101600 | 2429667725 | 4250 | 4250 | 4250 | 4245 | 897 |
| 529 | 20241206 | 101500 | 2425856525 | 4250 | 4250 | 4270 | 4250 | 608 |
| 530 | 20241206 | 101400 | 2423272175 | 4245 | 4280 | 4280 | 4245 | 1214 |
| 531 | 20241206 | 101300 | 2418104605 | 4280 | 4280 | 4280 | 4280 | 415 |
| 532 | 20241206 | 101200 | 2416328405 | 4280 | 4295 | 4295 | 4280 | 287 |
| 533 | 20241206 | 101100 | 2415095765 | 4295 | 4280 | 4295 | 4280 | 976 |
| 534 | 20241206 | 101000 | 2410918365 | 4255 | 4250 | 4280 | 4235 | 19425 |
| 535 | 20241206 | 100900 | 2328155285 | 4250 | 4250 | 4250 | 4245 | 1262 |
| 536 | 20241206 | 100800 | 2322792800 | 4250 | 4245 | 4250 | 4245 | 675 |
| 537 | 20241206 | 100700 | 2319924975 | 4245 | 4250 | 4265 | 4245 | 2489 |
| 538 | 20241206 | 100600 | 2309351530 | 4245 | 4265 | 4270 | 4245 | 1466 |
| 539 | 20241206 | 100500 | 2303117600 | 4250 | 4260 | 4260 | 4250 | 2445 |
| 540 | 20241206 | 100400 | 2292720665 | 4255 | 4255 | 4270 | 4250 | 5662 |
| 541 | 20241206 | 100300 | 2268637325 | 4270 | 4265 | 4270 | 4250 | 3946 |
| 542 | 20241206 | 100200 | 2251843215 | 4265 | 4285 | 4285 | 4265 | 9090 |
| 543 | 20241206 | 100100 | 2212982290 | 4285 | 4295 | 4295 | 4285 | 553 |
| 544 | 20241206 | 100000 | 2210609060 | 4300 | 4300 | 4305 | 4300 | 1006 |
| 545 | 20241206 | 095900 | 2206283255 | 4295 | 4300 | 4305 | 4295 | 770 |
| 546 | 20241206 | 095800 | 2202973415 | 4300 | 4300 | 4300 | 4295 | 52 |
| 547 | 20241206 | 095700 | 2202749820 | 4295 | 4300 | 4305 | 4290 | 1085 |
| 548 | 20241206 | 095600 | 2198086915 | 4295 | 4295 | 4300 | 4290 | 1642 |
| 549 | 20241206 | 095500 | 2191032485 | 4290 | 4275 | 4290 | 4270 | 2085 |
| 550 | 20241206 | 095400 | 2182117565 | 4275 | 4280 | 4280 | 4255 | 5036 |
| 551 | 20241206 | 095300 | 2160626325 | 4275 | 4310 | 4310 | 4275 | 2705 |
| 552 | 20241206 | 095200 | 2149020680 | 4310 | 4300 | 4315 | 4280 | 1511 |
| 553 | 20241206 | 095100 | 2142537255 | 4320 | 4250 | 4320 | 4250 | 2643 |
| 554 | 20241206 | 095000 | 2131256410 | 4250 | 4320 | 4320 | 4250 | 12099 |
| 555 | 20241206 | 094900 | 2079385625 | 4325 | 4385 | 4385 | 4315 | 26077 |
| 556 | 20241206 | 094800 | 1966008800 | 4405 | 4395 | 4410 | 4380 | 4506 |
| 557 | 20241206 | 094700 | 1946242580 | 4400 | 4415 | 4425 | 4400 | 1283 |
| 558 | 20241206 | 094600 | 1940594475 | 4410 | 4405 | 4410 | 4380 | 7133 |
| 559 | 20241206 | 094500 | 1909256410 | 4410 | 4405 | 4410 | 4395 | 1724 |
| 560 | 20241206 | 094400 | 1901671130 | 4420 | 4405 | 4420 | 4400 | 2269 |
| 561 | 20241206 | 094300 | 1891684950 | 4400 | 4385 | 4420 | 4385 | 2104 |
| 562 | 20241206 | 094200 | 1882409530 | 4395 | 4375 | 4400 | 4370 | 680 |
| 563 | 20241206 | 094100 | 1879432250 | 4370 | 4365 | 4430 | 4355 | 1217 |
| 564 | 20241206 | 094000 | 1874111215 | 4360 | 4385 | 4400 | 4355 | 9608 |
| 565 | 20241206 | 093900 | 1832127210 | 4400 | 4405 | 4410 | 4390 | 5613 |
| 566 | 20241206 | 093800 | 1807451735 | 4405 | 4420 | 4425 | 4405 | 8426 |
| 567 | 20241206 | 093700 | 1770254525 | 4415 | 4435 | 4450 | 4415 | 6545 |
| 568 | 20241206 | 093600 | 1741290430 | 4435 | 4435 | 4435 | 4425 | 2660 |
| 569 | 20241206 | 093500 | 1729497215 | 4435 | 4475 | 4475 | 4435 | 3286 |
| 570 | 20241206 | 093400 | 1714874130 | 4475 | 4495 | 4500 | 4475 | 7487 |
| 571 | 20241206 | 093300 | 1681270285 | 4490 | 4525 | 4525 | 4490 | 13007 |
| 572 | 20241206 | 093200 | 1622666205 | 4525 | 4525 | 4540 | 4525 | 1203 |
| 573 | 20241206 | 093100 | 1617222040 | 4525 | 4555 | 4555 | 4525 | 2121 |
| 574 | 20241206 | 093000 | 1607596820 | 4555 | 4545 | 4555 | 4530 | 4256 |
| 575 | 20241206 | 092900 | 1588261735 | 4550 | 4545 | 4555 | 4545 | 3508 |
| 576 | 20241206 | 092800 | 1572303570 | 4550 | 4595 | 4595 | 4545 | 5148 |
| 577 | 20241206 | 092700 | 1548830070 | 4570 | 4595 | 4605 | 4570 | 5979 |
| 578 | 20241206 | 092600 | 1521400200 | 4600 | 4585 | 4610 | 4580 | 4755 |
| 579 | 20241206 | 092500 | 1499553705 | 4585 | 4560 | 4585 | 4550 | 4732 |
| 580 | 20241206 | 092400 | 1477936910 | 4570 | 4540 | 4570 | 4540 | 1660 |
| 581 | 20241206 | 092300 | 1470380895 | 4540 | 4515 | 4540 | 4510 | 4502 |
| 582 | 20241206 | 092200 | 1450056875 | 4515 | 4535 | 4540 | 4510 | 9045 |
| 583 | 20241206 | 092100 | 1409123610 | 4535 | 4560 | 4560 | 4535 | 5616 |
| 584 | 20241206 | 092000 | 1383617520 | 4560 | 4595 | 4605 | 4550 | 14040 |
| 585 | 20241206 | 091900 | 1319466490 | 4595 | 4600 | 4610 | 4590 | 3854 |
| 586 | 20241206 | 091800 | 1301751770 | 4610 | 4610 | 4620 | 4595 | 9188 |
| 587 | 20241206 | 091700 | 1259428790 | 4620 | 4635 | 4635 | 4610 | 10398 |
| 588 | 20241206 | 091600 | 1211323670 | 4635 | 4650 | 4655 | 4635 | 9677 |
| 589 | 20241206 | 091500 | 1166385075 | 4650 | 4630 | 4655 | 4610 | 23069 |
| 590 | 20241206 | 091400 | 1059209135 | 4630 | 4620 | 4640 | 4600 | 8249 |
| 591 | 20241206 | 091300 | 1021038340 | 4620 | 4595 | 4625 | 4585 | 8413 |
| 592 | 20241206 | 091200 | 982307030 | 4595 | 4570 | 4595 | 4570 | 8539 |
| 593 | 20241206 | 091100 | 943186565 | 4570 | 4570 | 4590 | 4565 | 8919 |
| 594 | 20241206 | 091000 | 902400075 | 4570 | 4620 | 4620 | 4570 | 13476 |
| 595 | 20241206 | 090900 | 840724755 | 4585 | 4655 | 4655 | 4585 | 14733 |
| 596 | 20241206 | 090800 | 772624925 | 4645 | 4620 | 4660 | 4610 | 5580 |
| 597 | 20241206 | 090700 | 746773935 | 4610 | 4640 | 4650 | 4610 | 22510 |
| 598 | 20241206 | 090600 | 642745235 | 4625 | 4630 | 4640 | 4620 | 3296 |
| 599 | 20241206 | 090500 | 627480855 | 4625 | 4645 | 4645 | 4615 | 5692 |
| 600 | 20241206 | 090400 | 601128105 | 4640 | 4610 | 4650 | 4575 | 12237 |
| 601 | 20241206 | 090300 | 544753230 | 4595 | 4655 | 4655 | 4570 | 19327 |
| 602 | 20241206 | 090200 | 455726470 | 4655 | 4615 | 4680 | 4615 | 23071 |
| 603 | 20241206 | 090100 | 348444945 | 4615 | 4550 | 4710 | 4525 | 55419 |
| 604 | 20241206 | 090000 | 92103870 | 4555 | 4485 | 4565 | 4480 | 16972 |