29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 183900 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 28669 |
| 3 | 20241206 | 183800 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 4 | 20241206 | 183700 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 5 | 20241206 | 183600 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 6 | 20241206 | 183500 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 7 | 20241206 | 183400 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 8 | 20241206 | 183300 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 9 | 20241206 | 183200 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 10 | 20241206 | 183100 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 11 | 20241206 | 183000 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 12 | 20241206 | 182900 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 13 | 20241206 | 182800 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 14 | 20241206 | 182700 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 15 | 20241206 | 182600 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 16 | 20241206 | 182500 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 17 | 20241206 | 182400 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 18 | 20241206 | 182300 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 19 | 20241206 | 182200 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 20 | 20241206 | 182100 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 21 | 20241206 | 182000 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 22 | 20241206 | 181900 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 23 | 20241206 | 181800 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 24 | 20241206 | 181700 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 25 | 20241206 | 181600 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 26 | 20241206 | 181500 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 27 | 20241206 | 181400 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 28 | 20241206 | 181300 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 29 | 20241206 | 181200 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 30 | 20241206 | 181100 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 31 | 20241206 | 181000 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 32 | 20241206 | 180900 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 28669 |
| 33 | 20241206 | 180800 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 34 | 20241206 | 180700 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 35 | 20241206 | 180600 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 36 | 20241206 | 180500 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 37 | 20241206 | 180400 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 38 | 20241206 | 180300 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 39 | 20241206 | 180200 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 40 | 20241206 | 180100 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 41 | 20241206 | 180000 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 42 | 20241206 | 175900 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 43 | 20241206 | 175800 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 44 | 20241206 | 175700 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 45 | 20241206 | 175600 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 46 | 20241206 | 175500 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 47 | 20241206 | 175400 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 48 | 20241206 | 175300 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 49 | 20241206 | 175200 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 50 | 20241206 | 175100 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 51 | 20241206 | 175000 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 52 | 20241206 | 174900 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 53 | 20241206 | 174800 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 54 | 20241206 | 174700 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 55 | 20241206 | 174600 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 56 | 20241206 | 174500 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 57 | 20241206 | 174400 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 58 | 20241206 | 174300 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 59 | 20241206 | 174200 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 60 | 20241206 | 174100 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 61 | 20241206 | 174000 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 62 | 20241206 | 173900 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 28669 |
| 63 | 20241206 | 173800 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 64 | 20241206 | 173700 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 65 | 20241206 | 173600 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 66 | 20241206 | 173500 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 67 | 20241206 | 173400 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 68 | 20241206 | 173300 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 69 | 20241206 | 173200 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 70 | 20241206 | 173100 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 71 | 20241206 | 173000 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 72 | 20241206 | 172900 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 73 | 20241206 | 172800 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 74 | 20241206 | 172700 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 75 | 20241206 | 172600 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 76 | 20241206 | 172500 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 77 | 20241206 | 172400 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 78 | 20241206 | 172300 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 79 | 20241206 | 172200 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 80 | 20241206 | 172100 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 81 | 20241206 | 172000 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 82 | 20241206 | 171900 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 83 | 20241206 | 171800 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 84 | 20241206 | 171700 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 85 | 20241206 | 171600 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 86 | 20241206 | 171500 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 87 | 20241206 | 171400 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 88 | 20241206 | 171300 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 89 | 20241206 | 171200 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 90 | 20241206 | 171100 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 91 | 20241206 | 171000 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 92 | 20241206 | 170900 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 28669 |
| 93 | 20241206 | 170800 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 94 | 20241206 | 170700 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 95 | 20241206 | 170600 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 96 | 20241206 | 170500 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 97 | 20241206 | 170400 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 98 | 20241206 | 170300 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 99 | 20241206 | 170200 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 100 | 20241206 | 170100 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 101 | 20241206 | 170000 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 102 | 20241206 | 165900 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 103 | 20241206 | 165800 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 104 | 20241206 | 165700 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 105 | 20241206 | 165600 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 106 | 20241206 | 165500 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 107 | 20241206 | 165400 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 108 | 20241206 | 165300 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 109 | 20241206 | 165200 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 110 | 20241206 | 165100 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 111 | 20241206 | 165000 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 112 | 20241206 | 164900 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 113 | 20241206 | 164800 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 114 | 20241206 | 164700 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 115 | 20241206 | 164600 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 116 | 20241206 | 164500 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 117 | 20241206 | 164400 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 118 | 20241206 | 164300 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 119 | 20241206 | 164200 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 120 | 20241206 | 164100 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 121 | 20241206 | 164000 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 122 | 20241206 | 163900 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 28669 |
| 123 | 20241206 | 163800 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 124 | 20241206 | 163700 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 125 | 20241206 | 163600 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 126 | 20241206 | 163500 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 127 | 20241206 | 163400 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 128 | 20241206 | 163300 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 129 | 20241206 | 163200 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 130 | 20241206 | 163100 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 131 | 20241206 | 163000 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 132 | 20241206 | 162900 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 133 | 20241206 | 162800 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 134 | 20241206 | 162700 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 135 | 20241206 | 162600 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 136 | 20241206 | 162500 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 137 | 20241206 | 162400 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 138 | 20241206 | 162300 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 139 | 20241206 | 162200 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 140 | 20241206 | 162100 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 141 | 20241206 | 162000 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 142 | 20241206 | 161900 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 143 | 20241206 | 161800 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 144 | 20241206 | 161700 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 145 | 20241206 | 161600 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 146 | 20241206 | 161500 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 147 | 20241206 | 161400 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 148 | 20241206 | 161300 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 149 | 20241206 | 161200 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 150 | 20241206 | 161100 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 151 | 20241206 | 161000 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 152 | 20241206 | 160900 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 28669 |
| 153 | 20241206 | 160800 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 154 | 20241206 | 160700 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 155 | 20241206 | 160600 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 156 | 20241206 | 160500 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 157 | 20241206 | 160400 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 158 | 20241206 | 160300 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 159 | 20241206 | 160200 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 160 | 20241206 | 160100 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 161 | 20241206 | 160000 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 162 | 20241206 | 155900 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 163 | 20241206 | 155800 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 164 | 20241206 | 155700 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 165 | 20241206 | 155600 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 166 | 20241206 | 155500 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 167 | 20241206 | 155400 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 168 | 20241206 | 155300 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 169 | 20241206 | 155200 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 170 | 20241206 | 155100 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 171 | 20241206 | 155000 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 172 | 20241206 | 154900 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 173 | 20241206 | 154800 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 174 | 20241206 | 154700 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 175 | 20241206 | 154600 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 176 | 20241206 | 154500 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 177 | 20241206 | 154400 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 178 | 20241206 | 154300 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 179 | 20241206 | 154200 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 180 | 20241206 | 154100 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 181 | 20241206 | 154000 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 182 | 20241206 | 153900 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 28669 |
| 183 | 20241206 | 153800 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 184 | 20241206 | 153700 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 185 | 20241206 | 153600 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 186 | 20241206 | 153500 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 187 | 20241206 | 153400 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 188 | 20241206 | 153300 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 189 | 20241206 | 153200 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 190 | 20241206 | 153100 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 0 |
| 191 | 20241206 | 153000 | 4196017115 | 4155 | 4155 | 4155 | 4155 | 28669 |
| 192 | 20241206 | 152900 | 4076897420 | 4220 | 4220 | 4220 | 4220 | 0 |
| 193 | 20241206 | 152800 | 4076897420 | 4220 | 4220 | 4220 | 4220 | 0 |
| 194 | 20241206 | 152700 | 4076897420 | 4220 | 4220 | 4220 | 4220 | 0 |
| 195 | 20241206 | 152600 | 4076897420 | 4220 | 4220 | 4220 | 4220 | 0 |
| 196 | 20241206 | 152500 | 4076897420 | 4220 | 4220 | 4220 | 4220 | 0 |
| 197 | 20241206 | 152400 | 4076897420 | 4220 | 4220 | 4220 | 4220 | 0 |
| 198 | 20241206 | 152300 | 4076897420 | 4220 | 4220 | 4220 | 4220 | 0 |
| 199 | 20241206 | 152200 | 4076897420 | 4220 | 4220 | 4220 | 4220 | 0 |
| 200 | 20241206 | 152100 | 4076897420 | 4220 | 4220 | 4220 | 4220 | 0 |
| 201 | 20241206 | 152000 | 4076897420 | 4220 | 4220 | 4220 | 4220 | 0 |
| 202 | 20241206 | 151900 | 4076897420 | 4220 | 4230 | 4235 | 4215 | 1582 |
| 203 | 20241206 | 151800 | 4070213495 | 4235 | 4225 | 4240 | 4220 | 2824 |
| 204 | 20241206 | 151700 | 4058266915 | 4220 | 4230 | 4230 | 4210 | 2039 |
| 205 | 20241206 | 151600 | 4049657825 | 4230 | 4220 | 4230 | 4220 | 2359 |
| 206 | 20241206 | 151500 | 4039687295 | 4215 | 4220 | 4225 | 4210 | 1663 |
| 207 | 20241206 | 151400 | 4032673630 | 4220 | 4215 | 4225 | 4210 | 3905 |
| 208 | 20241206 | 151300 | 4016218330 | 4215 | 4225 | 4225 | 4215 | 112 |
| 209 | 20241206 | 151200 | 4015746080 | 4225 | 4215 | 4230 | 4215 | 834 |
| 210 | 20241206 | 151100 | 4012225870 | 4230 | 4235 | 4235 | 4230 | 86 |
| 211 | 20241206 | 151000 | 4011861670 | 4235 | 4215 | 4235 | 4215 | 475 |
| 212 | 20241206 | 150900 | 4009857625 | 4235 | 4225 | 4235 | 4215 | 4190 |
| 213 | 20241206 | 150800 | 3992162165 | 4225 | 4240 | 4240 | 4225 | 3333 |
| 214 | 20241206 | 150700 | 3978059920 | 4240 | 4230 | 4245 | 4230 | 1741 |
| 215 | 20241206 | 150600 | 3970688980 | 4230 | 4240 | 4240 | 4230 | 331 |
| 216 | 20241206 | 150500 | 3969288210 | 4225 | 4225 | 4245 | 4225 | 3453 |
| 217 | 20241206 | 150400 | 3954657780 | 4240 | 4235 | 4240 | 4235 | 231 |
| 218 | 20241206 | 150300 | 3953678360 | 4245 | 4245 | 4245 | 4245 | 299 |
| 219 | 20241206 | 150200 | 3952409105 | 4245 | 4235 | 4245 | 4225 | 2357 |
| 220 | 20241206 | 150100 | 3942436560 | 4240 | 4245 | 4245 | 4240 | 199 |
| 221 | 20241206 | 150000 | 3941591930 | 4245 | 4245 | 4245 | 4240 | 53 |
| 222 | 20241206 | 145900 | 3941366950 | 4250 | 4250 | 4250 | 4230 | 2298 |
| 223 | 20241206 | 145800 | 3931623725 | 4250 | 4240 | 4255 | 4235 | 6438 |
| 224 | 20241206 | 145700 | 3904238510 | 4255 | 4245 | 4255 | 4235 | 706 |
| 225 | 20241206 | 145600 | 3901243205 | 4245 | 4250 | 4250 | 4245 | 211 |
| 226 | 20241206 | 145500 | 3900347215 | 4255 | 4250 | 4255 | 4250 | 42 |
| 227 | 20241206 | 145400 | 3900168710 | 4250 | 4240 | 4250 | 4240 | 283 |
| 228 | 20241206 | 145300 | 3898968210 | 4255 | 4255 | 4255 | 4255 | 1 |
| 229 | 20241206 | 145200 | 3898963955 | 4255 | 4250 | 4255 | 4240 | 266 |
| 230 | 20241206 | 145100 | 3897833455 | 4250 | 4245 | 4250 | 4240 | 1013 |
| 231 | 20241206 | 145000 | 3893535340 | 4250 | 4255 | 4255 | 4250 | 190 |
| 232 | 20241206 | 144900 | 3892727450 | 4255 | 4255 | 4255 | 4250 | 677 |
| 233 | 20241206 | 144800 | 3889848815 | 4255 | 4250 | 4260 | 4250 | 1251 |
| 234 | 20241206 | 144700 | 3884529560 | 4260 | 4260 | 4260 | 4260 | 1322 |
| 235 | 20241206 | 144600 | 3878897840 | 4260 | 4255 | 4260 | 4250 | 308 |
| 236 | 20241206 | 144500 | 3877587060 | 4260 | 4260 | 4260 | 4260 | 12 |
| 237 | 20241206 | 144400 | 3877535940 | 4260 | 4255 | 4260 | 4250 | 368 |
| 238 | 20241206 | 144300 | 3875969915 | 4255 | 4255 | 4255 | 4250 | 105 |
| 239 | 20241206 | 144200 | 3875523595 | 4255 | 4255 | 4255 | 4250 | 491 |
| 240 | 20241206 | 144100 | 3873435390 | 4260 | 4260 | 4260 | 4255 | 712 |
| 241 | 20241206 | 144000 | 3870404770 | 4265 | 4265 | 4265 | 4260 | 1186 |
| 242 | 20241206 | 143900 | 3865352115 | 4265 | 4260 | 4265 | 4260 | 180 |
| 243 | 20241206 | 143800 | 3864585110 | 4260 | 4265 | 4270 | 4260 | 838 |
| 244 | 20241206 | 143700 | 3861010800 | 4270 | 4270 | 4270 | 4270 | 545 |
| 245 | 20241206 | 143600 | 3858683650 | 4270 | 4270 | 4270 | 4265 | 278 |
| 246 | 20241206 | 143500 | 3857497650 | 4270 | 4265 | 4270 | 4265 | 1620 |
| 247 | 20241206 | 143400 | 3850586510 | 4270 | 4265 | 4270 | 4265 | 2 |
| 248 | 20241206 | 143300 | 3850577975 | 4270 | 4270 | 4270 | 4270 | 51 |
| 249 | 20241206 | 143200 | 3850360205 | 4265 | 4265 | 4265 | 4265 | 2 |
| 250 | 20241206 | 143100 | 3850351675 | 4265 | 4265 | 4265 | 4265 | 33 |
| 251 | 20241206 | 143000 | 3850210930 | 4270 | 4270 | 4270 | 4270 | 1 |
| 252 | 20241206 | 142900 | 3850206660 | 4270 | 4270 | 4270 | 4265 | 41 |
| 253 | 20241206 | 142800 | 3850031645 | 4270 | 4270 | 4270 | 4265 | 342 |
| 254 | 20241206 | 142700 | 3848573005 | 4265 | 4270 | 4270 | 4265 | 242 |
| 255 | 20241206 | 142600 | 3847539720 | 4270 | 4265 | 4270 | 4265 | 125 |
| 256 | 20241206 | 142500 | 3847006535 | 4270 | 4260 | 4270 | 4260 | 789 |
| 257 | 20241206 | 142400 | 3843641305 | 4265 | 4265 | 4265 | 4265 | 11 |
| 258 | 20241206 | 142300 | 3843594390 | 4265 | 4265 | 4265 | 4265 | 3 |
| 259 | 20241206 | 142200 | 3843581595 | 4265 | 4245 | 4265 | 4245 | 6640 |
| 260 | 20241206 | 142100 | 3815306250 | 4250 | 4250 | 4250 | 4250 | 171 |
| 261 | 20241206 | 142000 | 3814579500 | 4250 | 4250 | 4250 | 4250 | 250 |
| 262 | 20241206 | 141900 | 3813517000 | 4250 | 4240 | 4250 | 4230 | 1487 |
| 263 | 20241206 | 141800 | 3807217600 | 4240 | 4235 | 4240 | 4235 | 828 |
| 264 | 20241206 | 141700 | 3803710195 | 4235 | 4240 | 4240 | 4235 | 338 |
| 265 | 20241206 | 141600 | 3802277645 | 4240 | 4240 | 4240 | 4230 | 704 |
| 266 | 20241206 | 141500 | 3799296450 | 4245 | 4235 | 4245 | 4235 | 581 |
| 267 | 20241206 | 141400 | 3796834715 | 4230 | 4230 | 4230 | 4230 | 1 |
| 268 | 20241206 | 141300 | 3796830485 | 4235 | 4240 | 4240 | 4235 | 26 |
| 269 | 20241206 | 141200 | 3796720345 | 4240 | 4240 | 4245 | 4230 | 5454 |
| 270 | 20241206 | 141100 | 3773634060 | 4235 | 4240 | 4240 | 4230 | 1166 |
| 271 | 20241206 | 141000 | 3768698455 | 4240 | 4240 | 4245 | 4235 | 654 |
| 272 | 20241206 | 140900 | 3765926825 | 4240 | 4235 | 4240 | 4235 | 63 |
| 273 | 20241206 | 140800 | 3765659955 | 4240 | 4240 | 4240 | 4235 | 385 |
| 274 | 20241206 | 140700 | 3764029090 | 4240 | 4240 | 4240 | 4235 | 194 |
| 275 | 20241206 | 140600 | 3763206535 | 4240 | 4240 | 4240 | 4235 | 407 |
| 276 | 20241206 | 140500 | 3761482585 | 4235 | 4240 | 4240 | 4235 | 3 |
| 277 | 20241206 | 140400 | 3761469870 | 4240 | 4245 | 4245 | 4240 | 47 |
| 278 | 20241206 | 140300 | 3761270405 | 4245 | 4245 | 4245 | 4230 | 645 |
| 279 | 20241206 | 140200 | 3758539485 | 4240 | 4235 | 4240 | 4230 | 4908 |
| 280 | 20241206 | 140100 | 3737757280 | 4240 | 4250 | 4250 | 4235 | 1567 |
| 281 | 20241206 | 140000 | 3731114675 | 4245 | 4250 | 4250 | 4245 | 20 |
| 282 | 20241206 | 135900 | 3731029680 | 4250 | 4245 | 4250 | 4245 | 472 |
| 283 | 20241206 | 135800 | 3729025930 | 4250 | 4245 | 4250 | 4245 | 327 |
| 284 | 20241206 | 135700 | 3727636185 | 4250 | 4250 | 4250 | 4250 | 28 |
| 285 | 20241206 | 135600 | 3727517185 | 4250 | 4250 | 4250 | 4250 | 2 |
| 286 | 20241206 | 135500 | 3727508685 | 4245 | 4260 | 4260 | 4245 | 188 |
| 287 | 20241206 | 135400 | 3726709865 | 4255 | 4260 | 4260 | 4255 | 522 |
| 288 | 20241206 | 135300 | 3724488305 | 4270 | 4270 | 4270 | 4270 | 2 |
| 289 | 20241206 | 135200 | 3724479765 | 4270 | 4270 | 4275 | 4260 | 2641 |
| 290 | 20241206 | 135100 | 3713213750 | 4270 | 4270 | 4270 | 4260 | 544 |
| 291 | 20241206 | 135000 | 3710894870 | 4270 | 4275 | 4275 | 4270 | 29 |
| 292 | 20241206 | 134900 | 3710770900 | 4275 | 4275 | 4275 | 4275 | 430 |
| 293 | 20241206 | 134800 | 3708932650 | 4275 | 4265 | 4275 | 4265 | 1069 |
| 294 | 20241206 | 134700 | 3704369110 | 4250 | 4265 | 4265 | 4250 | 82 |
| 295 | 20241206 | 134600 | 3704019645 | 4265 | 4265 | 4270 | 4250 | 977 |
| 296 | 20241206 | 134500 | 3699862680 | 4270 | 4270 | 4270 | 4270 | 5 |
| 297 | 20241206 | 134400 | 3699841330 | 4270 | 4270 | 4270 | 4265 | 116 |
| 298 | 20241206 | 134300 | 3699346025 | 4270 | 4270 | 4275 | 4265 | 439 |
| 299 | 20241206 | 134200 | 3697472505 | 4275 | 4265 | 4275 | 4265 | 1592 |
| 300 | 20241206 | 134100 | 3690677725 | 4275 | 4275 | 4275 | 4275 | 13 |
| 301 | 20241206 | 134000 | 3690622150 | 4280 | 4280 | 4280 | 4280 | 0 |
| 302 | 20241206 | 133900 | 3690622150 | 4280 | 4270 | 4285 | 4265 | 1881 |
| 303 | 20241206 | 133800 | 3682586045 | 4275 | 4275 | 4275 | 4275 | 51 |
| 304 | 20241206 | 133700 | 3682368020 | 4260 | 4260 | 4275 | 4260 | 1452 |
| 305 | 20241206 | 133600 | 3676178720 | 4260 | 4265 | 4280 | 4260 | 2584 |
| 306 | 20241206 | 133500 | 3665145030 | 4250 | 4265 | 4265 | 4250 | 6 |
| 307 | 20241206 | 133400 | 3665119455 | 4265 | 4250 | 4270 | 4250 | 992 |
| 308 | 20241206 | 133300 | 3660902040 | 4250 | 4270 | 4270 | 4250 | 155 |
| 309 | 20241206 | 133200 | 3660240790 | 4270 | 4255 | 4270 | 4255 | 722 |
| 310 | 20241206 | 133100 | 3657161860 | 4255 | 4255 | 4260 | 4255 | 126 |
| 311 | 20241206 | 133000 | 3656625605 | 4265 | 4255 | 4265 | 4250 | 736 |
| 312 | 20241206 | 132900 | 3653492840 | 4265 | 4260 | 4265 | 4255 | 2761 |
| 313 | 20241206 | 132800 | 3641740530 | 4255 | 4265 | 4265 | 4255 | 824 |
| 314 | 20241206 | 132700 | 3638230300 | 4265 | 4270 | 4270 | 4265 | 1033 |
| 315 | 20241206 | 132600 | 3633822825 | 4270 | 4270 | 4270 | 4270 | 1 |
| 316 | 20241206 | 132500 | 3633818555 | 4275 | 4270 | 4275 | 4270 | 642 |
| 317 | 20241206 | 132400 | 3631076405 | 4275 | 4275 | 4275 | 4270 | 38 |
| 318 | 20241206 | 132300 | 3630913960 | 4270 | 4275 | 4275 | 4270 | 110 |
| 319 | 20241206 | 132200 | 3630444195 | 4275 | 4275 | 4280 | 4265 | 1881 |
| 320 | 20241206 | 132100 | 3622418860 | 4280 | 4255 | 4280 | 4255 | 7891 |
| 321 | 20241206 | 132000 | 3588744610 | 4255 | 4255 | 4255 | 4250 | 185 |
| 322 | 20241206 | 131900 | 3587957610 | 4255 | 4260 | 4260 | 4255 | 413 |
| 323 | 20241206 | 131800 | 3586200290 | 4255 | 4260 | 4265 | 4255 | 218 |
| 324 | 20241206 | 131700 | 3585271455 | 4260 | 4260 | 4265 | 4260 | 1091 |
| 325 | 20241206 | 131600 | 3580623780 | 4265 | 4265 | 4265 | 4265 | 0 |
| 326 | 20241206 | 131500 | 3580623780 | 4265 | 4265 | 4265 | 4265 | 2 |
| 327 | 20241206 | 131400 | 3580615250 | 4260 | 4265 | 4265 | 4260 | 71 |
| 328 | 20241206 | 131300 | 3580312440 | 4265 | 4255 | 4265 | 4255 | 721 |
| 329 | 20241206 | 131200 | 3577240660 | 4255 | 4240 | 4255 | 4240 | 2687 |
| 330 | 20241206 | 131100 | 3565820925 | 4240 | 4240 | 4240 | 4240 | 0 |
| 331 | 20241206 | 131000 | 3565820925 | 4240 | 4240 | 4240 | 4240 | 44 |
| 332 | 20241206 | 130900 | 3565634365 | 4250 | 4240 | 4250 | 4240 | 404 |
| 333 | 20241206 | 130800 | 3563919275 | 4240 | 4235 | 4240 | 4235 | 12024 |
| 334 | 20241206 | 130700 | 3512992595 | 4235 | 4240 | 4240 | 4235 | 2 |
| 335 | 20241206 | 130600 | 3512984120 | 4240 | 4245 | 4245 | 4240 | 376 |
| 336 | 20241206 | 130500 | 3511389380 | 4250 | 4250 | 4250 | 4250 | 0 |
| 337 | 20241206 | 130400 | 3511389380 | 4250 | 4250 | 4250 | 4235 | 149 |
| 338 | 20241206 | 130300 | 3510757630 | 4235 | 4235 | 4250 | 4235 | 21695 |
| 339 | 20241206 | 130200 | 3418834450 | 4235 | 4240 | 4240 | 4235 | 4 |
| 340 | 20241206 | 130100 | 3418817495 | 4240 | 4240 | 4245 | 4235 | 1272 |
| 341 | 20241206 | 130000 | 3413423325 | 4245 | 4240 | 4245 | 4235 | 172 |
| 342 | 20241206 | 125900 | 3412694035 | 4240 | 4240 | 4245 | 4240 | 1267 |
| 343 | 20241206 | 125800 | 3407321300 | 4240 | 4240 | 4245 | 4240 | 138 |
| 344 | 20241206 | 125700 | 3406736175 | 4245 | 4245 | 4245 | 4245 | 0 |
| 345 | 20241206 | 125600 | 3406736175 | 4245 | 4245 | 4245 | 4245 | 2 |
| 346 | 20241206 | 125500 | 3406727685 | 4245 | 4245 | 4245 | 4245 | 1 |
| 347 | 20241206 | 125400 | 3406723440 | 4250 | 4240 | 4250 | 4235 | 11113 |
| 348 | 20241206 | 125300 | 3359600630 | 4235 | 4235 | 4235 | 4235 | 121 |
| 349 | 20241206 | 125200 | 3359088195 | 4245 | 4245 | 4245 | 4245 | 8 |
| 350 | 20241206 | 125100 | 3359054235 | 4245 | 4240 | 4245 | 4240 | 13 |
| 351 | 20241206 | 125000 | 3358999100 | 4240 | 4235 | 4240 | 4230 | 1407 |
| 352 | 20241206 | 124900 | 3353041510 | 4240 | 4235 | 4240 | 4235 | 986 |
| 353 | 20241206 | 124800 | 3348864815 | 4240 | 4235 | 4240 | 4235 | 5 |
| 354 | 20241206 | 124700 | 3348843625 | 4240 | 4235 | 4240 | 4235 | 315 |
| 355 | 20241206 | 124600 | 3347509230 | 4235 | 4240 | 4240 | 4235 | 57 |
| 356 | 20241206 | 124500 | 3347267830 | 4255 | 4255 | 4255 | 4255 | 2 |
| 357 | 20241206 | 124400 | 3347259320 | 4255 | 4245 | 4255 | 4240 | 118 |
| 358 | 20241206 | 124300 | 3346758435 | 4255 | 4245 | 4255 | 4230 | 3435 |
| 359 | 20241206 | 124200 | 3332206875 | 4255 | 4255 | 4255 | 4255 | 22 |
| 360 | 20241206 | 124100 | 3332113265 | 4255 | 4250 | 4255 | 4250 | 87 |
| 361 | 20241206 | 124000 | 3331743085 | 4255 | 4245 | 4255 | 4245 | 2616 |
| 362 | 20241206 | 123900 | 3320632275 | 4245 | 4240 | 4245 | 4235 | 4298 |
| 363 | 20241206 | 123800 | 3302418205 | 4235 | 4240 | 4240 | 4235 | 1685 |
| 364 | 20241206 | 123700 | 3295275525 | 4240 | 4240 | 4240 | 4235 | 803 |
| 365 | 20241206 | 123600 | 3291874000 | 4245 | 4255 | 4255 | 4240 | 3910 |
| 366 | 20241206 | 123500 | 3275289225 | 4255 | 4255 | 4260 | 4255 | 1202 |
| 367 | 20241206 | 123400 | 3270173730 | 4255 | 4240 | 4255 | 4240 | 1668 |
| 368 | 20241206 | 123300 | 3263088875 | 4245 | 4240 | 4245 | 4240 | 3 |
| 369 | 20241206 | 123200 | 3263076145 | 4245 | 4240 | 4245 | 4240 | 626 |
| 370 | 20241206 | 123100 | 3260421275 | 4240 | 4245 | 4245 | 4240 | 381 |
| 371 | 20241206 | 123000 | 3258803935 | 4245 | 4245 | 4245 | 4240 | 989 |
| 372 | 20241206 | 122900 | 3254609130 | 4245 | 4240 | 4245 | 4240 | 68 |
| 373 | 20241206 | 122800 | 3254320750 | 4245 | 4250 | 4250 | 4240 | 944 |
| 374 | 20241206 | 122700 | 3250313455 | 4250 | 4250 | 4250 | 4250 | 8 |
| 375 | 20241206 | 122600 | 3250279455 | 4245 | 4250 | 4250 | 4245 | 227 |
| 376 | 20241206 | 122500 | 3249314735 | 4250 | 4245 | 4250 | 4245 | 36 |
| 377 | 20241206 | 122400 | 3249161750 | 4245 | 4250 | 4255 | 4245 | 904 |
| 378 | 20241206 | 122300 | 3245319185 | 4250 | 4255 | 4260 | 4250 | 206 |
| 379 | 20241206 | 122200 | 3244441905 | 4260 | 4260 | 4260 | 4260 | 0 |
| 380 | 20241206 | 122100 | 3244441905 | 4260 | 4260 | 4260 | 4260 | 645 |
| 381 | 20241206 | 122000 | 3241694205 | 4255 | 4250 | 4255 | 4235 | 2055 |
| 382 | 20241206 | 121900 | 3232979970 | 4255 | 4255 | 4255 | 4250 | 1147 |
| 383 | 20241206 | 121800 | 3228099555 | 4250 | 4255 | 4255 | 4235 | 2531 |
| 384 | 20241206 | 121700 | 3217359060 | 4255 | 4250 | 4255 | 4245 | 834 |
| 385 | 20241206 | 121600 | 3213817065 | 4245 | 4250 | 4250 | 4245 | 286 |
| 386 | 20241206 | 121500 | 3212602485 | 4245 | 4255 | 4260 | 4245 | 366 |
| 387 | 20241206 | 121400 | 3211045105 | 4250 | 4245 | 4250 | 4245 | 826 |
| 388 | 20241206 | 121300 | 3207537620 | 4240 | 4240 | 4240 | 4240 | 15878 |
| 389 | 20241206 | 121200 | 3140214900 | 4240 | 4250 | 4250 | 4240 | 1378 |
| 390 | 20241206 | 121100 | 3134365200 | 4250 | 4245 | 4250 | 4245 | 472 |
| 391 | 20241206 | 121000 | 3132359205 | 4250 | 4245 | 4250 | 4245 | 6 |
| 392 | 20241206 | 120900 | 3132333710 | 4250 | 4245 | 4250 | 4240 | 1260 |
| 393 | 20241206 | 120800 | 3126987280 | 4245 | 4245 | 4245 | 4240 | 2017 |
| 394 | 20241206 | 120700 | 3118427430 | 4240 | 4245 | 4245 | 4240 | 3 |
| 395 | 20241206 | 120600 | 3118414700 | 4240 | 4240 | 4240 | 4240 | 100 |
| 396 | 20241206 | 120500 | 3117990700 | 4240 | 4240 | 4240 | 4240 | 11 |
| 397 | 20241206 | 120400 | 3117944060 | 4245 | 4240 | 4245 | 4240 | 1002 |
| 398 | 20241206 | 120300 | 3113695570 | 4245 | 4240 | 4245 | 4240 | 504 |
| 399 | 20241206 | 120200 | 3111558600 | 4245 | 4250 | 4250 | 4245 | 1475 |
| 400 | 20241206 | 120100 | 3105297175 | 4245 | 4245 | 4245 | 4245 | 819 |
| 401 | 20241206 | 120000 | 3101820520 | 4245 | 4250 | 4250 | 4245 | 3 |
| 402 | 20241206 | 115900 | 3101807775 | 4245 | 4245 | 4245 | 4245 | 60 |
| 403 | 20241206 | 115800 | 3101553075 | 4250 | 4255 | 4255 | 4245 | 3923 |
| 404 | 20241206 | 115700 | 3084889580 | 4255 | 4255 | 4255 | 4255 | 111 |
| 405 | 20241206 | 115600 | 3084417275 | 4255 | 4245 | 4255 | 4245 | 3444 |
| 406 | 20241206 | 115500 | 3069779705 | 4245 | 4245 | 4245 | 4240 | 492 |
| 407 | 20241206 | 115400 | 3067691170 | 4245 | 4245 | 4245 | 4245 | 0 |
| 408 | 20241206 | 115300 | 3067691170 | 4245 | 4240 | 4250 | 4240 | 3549 |
| 409 | 20241206 | 115200 | 3052642325 | 4240 | 4240 | 4240 | 4235 | 2128 |
| 410 | 20241206 | 115100 | 3043624320 | 4240 | 4235 | 4245 | 4230 | 7300 |
| 411 | 20241206 | 115000 | 3012685220 | 4235 | 4240 | 4240 | 4235 | 782 |
| 412 | 20241206 | 114900 | 3009369735 | 4245 | 4240 | 4245 | 4240 | 571 |
| 413 | 20241206 | 114800 | 3006947610 | 4245 | 4250 | 4250 | 4245 | 12 |
| 414 | 20241206 | 114700 | 3006896645 | 4250 | 4245 | 4250 | 4245 | 421 |
| 415 | 20241206 | 114600 | 3005108390 | 4250 | 4250 | 4250 | 4245 | 4 |
| 416 | 20241206 | 114500 | 3005091395 | 4250 | 4250 | 4250 | 4240 | 1004 |
| 417 | 20241206 | 114400 | 3000834405 | 4245 | 4235 | 4245 | 4235 | 1073 |
| 418 | 20241206 | 114300 | 2996283130 | 4235 | 4235 | 4245 | 4230 | 1067 |
| 419 | 20241206 | 114200 | 2991769110 | 4245 | 4240 | 4245 | 4240 | 1763 |
| 420 | 20241206 | 114100 | 2984293590 | 4250 | 4240 | 4250 | 4240 | 3084 |
| 421 | 20241206 | 114000 | 2971194840 | 4235 | 4235 | 4235 | 4235 | 554 |
| 422 | 20241206 | 113900 | 2968848650 | 4240 | 4245 | 4245 | 4240 | 362 |
| 423 | 20241206 | 113800 | 2967313725 | 4240 | 4245 | 4245 | 4240 | 998 |
| 424 | 20241206 | 113700 | 2963081965 | 4240 | 4245 | 4245 | 4240 | 202 |
| 425 | 20241206 | 113600 | 2962224485 | 4240 | 4250 | 4250 | 4240 | 138 |
| 426 | 20241206 | 113500 | 2961638365 | 4250 | 4245 | 4250 | 4235 | 6112 |
| 427 | 20241206 | 113400 | 2935696955 | 4250 | 4250 | 4250 | 4245 | 188 |
| 428 | 20241206 | 113300 | 2934898250 | 4245 | 4245 | 4245 | 4245 | 316 |
| 429 | 20241206 | 113200 | 2933556830 | 4245 | 4245 | 4245 | 4245 | 1 |
| 430 | 20241206 | 113100 | 2933552585 | 4235 | 4235 | 4245 | 4235 | 2406 |
| 431 | 20241206 | 113000 | 2923358495 | 4235 | 4235 | 4235 | 4230 | 1079 |
| 432 | 20241206 | 112900 | 2918791530 | 4235 | 4225 | 4235 | 4225 | 1122 |
| 433 | 20241206 | 112800 | 2914040490 | 4235 | 4230 | 4235 | 4230 | 869 |
| 434 | 20241206 | 112700 | 2910364405 | 4230 | 4225 | 4230 | 4225 | 362 |
| 435 | 20241206 | 112600 | 2908833350 | 4230 | 4230 | 4230 | 4225 | 466 |
| 436 | 20241206 | 112500 | 2906862195 | 4235 | 4230 | 4235 | 4230 | 2436 |
| 437 | 20241206 | 112400 | 2896552915 | 4230 | 4230 | 4235 | 4225 | 1916 |
| 438 | 20241206 | 112300 | 2888452730 | 4230 | 4225 | 4230 | 4210 | 722 |
| 439 | 20241206 | 112200 | 2885403545 | 4225 | 4225 | 4225 | 4210 | 1402 |
| 440 | 20241206 | 112100 | 2879482755 | 4230 | 4230 | 4235 | 4225 | 1593 |
| 441 | 20241206 | 112000 | 2872744700 | 4235 | 4220 | 4235 | 4220 | 1817 |
| 442 | 20241206 | 111900 | 2865059430 | 4220 | 4225 | 4225 | 4220 | 634 |
| 443 | 20241206 | 111800 | 2862380820 | 4230 | 4205 | 4230 | 4205 | 1009 |
| 444 | 20241206 | 111700 | 2858123525 | 4215 | 4210 | 4215 | 4205 | 239 |
| 445 | 20241206 | 111600 | 2857117450 | 4210 | 4215 | 4215 | 4210 | 2513 |
| 446 | 20241206 | 111500 | 2846525770 | 4215 | 4215 | 4220 | 4215 | 183 |
| 447 | 20241206 | 111400 | 2845754265 | 4220 | 4210 | 4220 | 4205 | 466 |
| 448 | 20241206 | 111300 | 2843792720 | 4210 | 4200 | 4220 | 4200 | 3255 |
| 449 | 20241206 | 111200 | 2830099825 | 4205 | 4205 | 4205 | 4200 | 472 |
| 450 | 20241206 | 111100 | 2828116600 | 4205 | 4205 | 4210 | 4205 | 661 |
| 451 | 20241206 | 111000 | 2825337085 | 4205 | 4210 | 4225 | 4205 | 2483 |
| 452 | 20241206 | 110900 | 2814874655 | 4205 | 4210 | 4215 | 4200 | 269 |
| 453 | 20241206 | 110800 | 2813742525 | 4215 | 4215 | 4215 | 4210 | 2388 |
| 454 | 20241206 | 110700 | 2803681200 | 4215 | 4215 | 4225 | 4210 | 1971 |
| 455 | 20241206 | 110600 | 2795363125 | 4210 | 4205 | 4210 | 4205 | 1682 |
| 456 | 20241206 | 110500 | 2788284235 | 4205 | 4205 | 4205 | 4205 | 402 |
| 457 | 20241206 | 110400 | 2786593825 | 4205 | 4185 | 4205 | 4185 | 1102 |
| 458 | 20241206 | 110300 | 2781961470 | 4185 | 4200 | 4210 | 4185 | 3813 |
| 459 | 20241206 | 110200 | 2765962370 | 4200 | 4180 | 4200 | 4160 | 1687 |
| 460 | 20241206 | 110100 | 2758896110 | 4180 | 4180 | 4180 | 4160 | 529 |
| 461 | 20241206 | 110000 | 2756687485 | 4180 | 4155 | 4180 | 4155 | 2881 |
| 462 | 20241206 | 105900 | 2744707635 | 4170 | 4150 | 4170 | 4150 | 172 |
| 463 | 20241206 | 105800 | 2743990575 | 4145 | 4170 | 4170 | 4145 | 86 |
| 464 | 20241206 | 105700 | 2743633205 | 4170 | 4125 | 4185 | 4125 | 2085 |
| 465 | 20241206 | 105600 | 2734969565 | 4125 | 4155 | 4155 | 4120 | 3421 |
| 466 | 20241206 | 105500 | 2720811535 | 4125 | 4140 | 4155 | 4125 | 3415 |
| 467 | 20241206 | 105400 | 2706678580 | 4140 | 4115 | 4145 | 4110 | 6388 |
| 468 | 20241206 | 105300 | 2680365240 | 4140 | 4145 | 4145 | 4110 | 31935 |
| 469 | 20241206 | 105200 | 2548608150 | 4150 | 4145 | 4150 | 4135 | 2354 |
| 470 | 20241206 | 105100 | 2538859480 | 4150 | 4150 | 4175 | 4145 | 10721 |
| 471 | 20241206 | 105000 | 2494365045 | 4150 | 4160 | 4175 | 4150 | 7040 |
| 472 | 20241206 | 104900 | 2465111035 | 4160 | 4165 | 4175 | 4155 | 3235 |
| 473 | 20241206 | 104800 | 2451645475 | 4170 | 4165 | 4180 | 4160 | 2627 |
| 474 | 20241206 | 104700 | 2440705030 | 4180 | 4165 | 4190 | 4165 | 750 |
| 475 | 20241206 | 104600 | 2437580105 | 4165 | 4185 | 4185 | 4165 | 6166 |
| 476 | 20241206 | 104500 | 2411847650 | 4185 | 4180 | 4205 | 4180 | 4562 |
| 477 | 20241206 | 104400 | 2392747485 | 4175 | 4190 | 4190 | 4175 | 196 |
| 478 | 20241206 | 104300 | 2391929170 | 4190 | 4185 | 4190 | 4170 | 8839 |
| 479 | 20241206 | 104200 | 2355019560 | 4190 | 4195 | 4195 | 4185 | 1282 |
| 480 | 20241206 | 104100 | 2349654365 | 4180 | 4185 | 4190 | 4180 | 622 |
| 481 | 20241206 | 104000 | 2347053475 | 4185 | 4180 | 4185 | 4180 | 2257 |
| 482 | 20241206 | 103900 | 2337616320 | 4195 | 4210 | 4215 | 4180 | 7507 |
| 483 | 20241206 | 103800 | 2306157605 | 4220 | 4220 | 4235 | 4190 | 4321 |
| 484 | 20241206 | 103700 | 2287989460 | 4220 | 4240 | 4240 | 4215 | 1845 |
| 485 | 20241206 | 103600 | 2280197340 | 4240 | 4240 | 4240 | 4225 | 5408 |
| 486 | 20241206 | 103500 | 2257311575 | 4230 | 4235 | 4235 | 4230 | 2171 |
| 487 | 20241206 | 103400 | 2248120415 | 4225 | 4215 | 4230 | 4210 | 1749 |
| 488 | 20241206 | 103300 | 2240728855 | 4210 | 4215 | 4215 | 4210 | 300 |
| 489 | 20241206 | 103200 | 2239465355 | 4205 | 4200 | 4230 | 4200 | 18292 |
| 490 | 20241206 | 103100 | 2162458145 | 4200 | 4210 | 4210 | 4200 | 2621 |
| 491 | 20241206 | 103000 | 2151439945 | 4210 | 4185 | 4210 | 4185 | 440 |
| 492 | 20241206 | 102900 | 2149591830 | 4185 | 4180 | 4200 | 4180 | 1600 |
| 493 | 20241206 | 102800 | 2142876495 | 4200 | 4205 | 4205 | 4180 | 7783 |
| 494 | 20241206 | 102700 | 2110265280 | 4210 | 4200 | 4210 | 4200 | 1177 |
| 495 | 20241206 | 102600 | 2105316015 | 4200 | 4215 | 4230 | 4200 | 7864 |
| 496 | 20241206 | 102500 | 2072175080 | 4215 | 4235 | 4235 | 4215 | 400 |
| 497 | 20241206 | 102400 | 2070487080 | 4240 | 4200 | 4245 | 4150 | 23381 |
| 498 | 20241206 | 102300 | 1973038885 | 4230 | 4245 | 4245 | 4200 | 9193 |
| 499 | 20241206 | 102200 | 1934306845 | 4240 | 4205 | 4240 | 4200 | 16829 |
| 500 | 20241206 | 102100 | 1863351495 | 4205 | 4230 | 4260 | 4200 | 32402 |
| 501 | 20241206 | 102000 | 1726606615 | 4230 | 4240 | 4265 | 4230 | 9197 |
| 502 | 20241206 | 101900 | 1687620125 | 4265 | 4245 | 4280 | 4240 | 6686 |
| 503 | 20241206 | 101800 | 1659229505 | 4280 | 4275 | 4280 | 4240 | 12812 |
| 504 | 20241206 | 101700 | 1604799825 | 4275 | 4255 | 4275 | 4250 | 4020 |
| 505 | 20241206 | 101600 | 1587694535 | 4275 | 4275 | 4275 | 4250 | 7788 |
| 506 | 20241206 | 101500 | 1554548330 | 4260 | 4260 | 4275 | 4255 | 2242 |
| 507 | 20241206 | 101400 | 1544986300 | 4265 | 4270 | 4270 | 4260 | 905 |
| 508 | 20241206 | 101300 | 1541127735 | 4275 | 4290 | 4290 | 4265 | 3421 |
| 509 | 20241206 | 101200 | 1526509985 | 4290 | 4295 | 4295 | 4275 | 7061 |
| 510 | 20241206 | 101100 | 1496291140 | 4300 | 4300 | 4300 | 4300 | 234 |
| 511 | 20241206 | 101000 | 1495284940 | 4285 | 4305 | 4305 | 4285 | 69 |
| 512 | 20241206 | 100900 | 1494989095 | 4305 | 4300 | 4315 | 4275 | 7697 |
| 513 | 20241206 | 100800 | 1461925820 | 4275 | 4280 | 4305 | 4260 | 5360 |
| 514 | 20241206 | 100700 | 1439026400 | 4290 | 4295 | 4305 | 4280 | 4239 |
| 515 | 20241206 | 100600 | 1420856515 | 4285 | 4315 | 4315 | 4285 | 5025 |
| 516 | 20241206 | 100500 | 1399243705 | 4315 | 4310 | 4320 | 4310 | 902 |
| 517 | 20241206 | 100400 | 1395353795 | 4320 | 4310 | 4320 | 4305 | 496 |
| 518 | 20241206 | 100300 | 1393214490 | 4305 | 4300 | 4305 | 4300 | 2051 |
| 519 | 20241206 | 100200 | 1384390555 | 4305 | 4325 | 4325 | 4305 | 1331 |
| 520 | 20241206 | 100100 | 1378658965 | 4315 | 4320 | 4325 | 4315 | 4119 |
| 521 | 20241206 | 100000 | 1360881390 | 4320 | 4320 | 4325 | 4320 | 524 |
| 522 | 20241206 | 095900 | 1358616375 | 4315 | 4320 | 4325 | 4315 | 686 |
| 523 | 20241206 | 095800 | 1355653150 | 4320 | 4315 | 4320 | 4310 | 4061 |
| 524 | 20241206 | 095700 | 1338125850 | 4320 | 4330 | 4330 | 4320 | 364 |
| 525 | 20241206 | 095600 | 1336550820 | 4330 | 4305 | 4330 | 4305 | 5223 |
| 526 | 20241206 | 095500 | 1313988085 | 4315 | 4295 | 4315 | 4290 | 1576 |
| 527 | 20241206 | 095400 | 1307206555 | 4295 | 4295 | 4310 | 4260 | 3323 |
| 528 | 20241206 | 095300 | 1292966110 | 4300 | 4265 | 4300 | 4265 | 3238 |
| 529 | 20241206 | 095200 | 1279110175 | 4265 | 4265 | 4270 | 4265 | 25 |
| 530 | 20241206 | 095100 | 1279003510 | 4270 | 4270 | 4270 | 4270 | 12 |
| 531 | 20241206 | 095000 | 1278952270 | 4270 | 4255 | 4270 | 4250 | 4344 |
| 532 | 20241206 | 094900 | 1260461255 | 4255 | 4265 | 4265 | 4250 | 4523 |
| 533 | 20241206 | 094800 | 1241204220 | 4265 | 4260 | 4265 | 4260 | 767 |
| 534 | 20241206 | 094700 | 1237935175 | 4265 | 4285 | 4290 | 4265 | 4033 |
| 535 | 20241206 | 094600 | 1220650750 | 4285 | 4260 | 4290 | 4250 | 11326 |
| 536 | 20241206 | 094500 | 1172461190 | 4270 | 4255 | 4280 | 4245 | 3138 |
| 537 | 20241206 | 094400 | 1159095045 | 4250 | 4270 | 4270 | 4250 | 2096 |
| 538 | 20241206 | 094300 | 1150186945 | 4230 | 4230 | 4270 | 4230 | 4404 |
| 539 | 20241206 | 094200 | 1131478135 | 4235 | 4245 | 4250 | 4230 | 4247 |
| 540 | 20241206 | 094100 | 1113482315 | 4250 | 4235 | 4250 | 4220 | 7767 |
| 541 | 20241206 | 094000 | 1080631465 | 4230 | 4230 | 4245 | 4225 | 2092 |
| 542 | 20241206 | 093900 | 1071775070 | 4230 | 4245 | 4270 | 4220 | 9251 |
| 543 | 20241206 | 093800 | 1032655050 | 4240 | 4285 | 4285 | 4240 | 17578 |
| 544 | 20241206 | 093700 | 957878085 | 4285 | 4265 | 4285 | 4255 | 15851 |
| 545 | 20241206 | 093600 | 890287085 | 4285 | 4275 | 4285 | 4260 | 3257 |
| 546 | 20241206 | 093500 | 876391150 | 4270 | 4265 | 4275 | 4265 | 2949 |
| 547 | 20241206 | 093400 | 863803125 | 4265 | 4265 | 4275 | 4260 | 3664 |
| 548 | 20241206 | 093300 | 848185320 | 4265 | 4270 | 4300 | 4260 | 4094 |
| 549 | 20241206 | 093200 | 830707730 | 4270 | 4320 | 4320 | 4270 | 3013 |
| 550 | 20241206 | 093100 | 817789725 | 4330 | 4295 | 4340 | 4295 | 3557 |
| 551 | 20241206 | 093000 | 802472620 | 4295 | 4295 | 4320 | 4295 | 1094 |
| 552 | 20241206 | 092900 | 797764290 | 4310 | 4295 | 4310 | 4295 | 3797 |
| 553 | 20241206 | 092800 | 781442290 | 4295 | 4320 | 4320 | 4295 | 2883 |
| 554 | 20241206 | 092700 | 769027710 | 4320 | 4320 | 4330 | 4320 | 1478 |
| 555 | 20241206 | 092600 | 762642510 | 4325 | 4325 | 4335 | 4325 | 1854 |
| 556 | 20241206 | 092500 | 754621350 | 4320 | 4335 | 4340 | 4320 | 7214 |
| 557 | 20241206 | 092400 | 723365895 | 4340 | 4325 | 4340 | 4320 | 1700 |
| 558 | 20241206 | 092300 | 716000615 | 4325 | 4325 | 4340 | 4325 | 5150 |
| 559 | 20241206 | 092200 | 693713725 | 4320 | 4325 | 4330 | 4320 | 2892 |
| 560 | 20241206 | 092100 | 681214585 | 4325 | 4290 | 4330 | 4290 | 4468 |
| 561 | 20241206 | 092000 | 661913420 | 4290 | 4295 | 4310 | 4275 | 3131 |
| 562 | 20241206 | 091900 | 648497665 | 4295 | 4285 | 4300 | 4280 | 5790 |
| 563 | 20241206 | 091800 | 623631425 | 4280 | 4295 | 4295 | 4280 | 5404 |
| 564 | 20241206 | 091700 | 600457680 | 4295 | 4295 | 4310 | 4290 | 1478 |
| 565 | 20241206 | 091600 | 594107445 | 4295 | 4285 | 4300 | 4285 | 1643 |
| 566 | 20241206 | 091500 | 587063930 | 4270 | 4280 | 4285 | 4260 | 2915 |
| 567 | 20241206 | 091400 | 574601780 | 4280 | 4270 | 4280 | 4250 | 17829 |
| 568 | 20241206 | 091300 | 498655290 | 4270 | 4275 | 4300 | 4265 | 6453 |
| 569 | 20241206 | 091200 | 471073650 | 4300 | 4275 | 4300 | 4275 | 5343 |
| 570 | 20241206 | 091100 | 448232125 | 4280 | 4265 | 4280 | 4260 | 5195 |
| 571 | 20241206 | 091000 | 426073345 | 4265 | 4290 | 4300 | 4260 | 7348 |
| 572 | 20241206 | 090900 | 394703930 | 4295 | 4325 | 4325 | 4295 | 10418 |
| 573 | 20241206 | 090800 | 349841795 | 4325 | 4315 | 4330 | 4310 | 5347 |
| 574 | 20241206 | 090700 | 326766125 | 4315 | 4320 | 4340 | 4290 | 6166 |
| 575 | 20241206 | 090600 | 300107605 | 4320 | 4270 | 4325 | 4270 | 6398 |
| 576 | 20241206 | 090500 | 272654630 | 4270 | 4275 | 4295 | 4270 | 3370 |
| 577 | 20241206 | 090400 | 258253440 | 4270 | 4270 | 4295 | 4270 | 7820 |
| 578 | 20241206 | 090300 | 224807145 | 4270 | 4280 | 4300 | 4270 | 13301 |
| 579 | 20241206 | 090200 | 167898740 | 4285 | 4280 | 4305 | 4275 | 6754 |
| 580 | 20241206 | 090100 | 138954575 | 4280 | 4340 | 4340 | 4275 | 16317 |
| 581 | 20241206 | 090000 | 68896950 | 4310 | 4345 | 4345 | 4300 | 15902 |