29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 184100 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 18118 |
| 3 | 20241203 | 184000 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 4 | 20241203 | 183900 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 5 | 20241203 | 183800 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 6 | 20241203 | 183700 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 7 | 20241203 | 183600 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 8 | 20241203 | 183500 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 9 | 20241203 | 183400 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 10 | 20241203 | 183300 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 11 | 20241203 | 183200 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 12 | 20241203 | 183100 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 13 | 20241203 | 183000 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 14 | 20241203 | 182900 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 15 | 20241203 | 182800 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 16 | 20241203 | 182700 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 17 | 20241203 | 182600 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 18 | 20241203 | 182500 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 19 | 20241203 | 182400 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 20 | 20241203 | 182300 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 21 | 20241203 | 182200 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 22 | 20241203 | 182100 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 23 | 20241203 | 182000 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 24 | 20241203 | 181900 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 25 | 20241203 | 181800 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 26 | 20241203 | 181700 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 27 | 20241203 | 181600 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 28 | 20241203 | 181500 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 29 | 20241203 | 181400 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 30 | 20241203 | 181300 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 31 | 20241203 | 181200 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 32 | 20241203 | 181100 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 18118 |
| 33 | 20241203 | 181000 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 34 | 20241203 | 180900 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 35 | 20241203 | 180800 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 36 | 20241203 | 180700 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 37 | 20241203 | 180600 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 38 | 20241203 | 180500 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 39 | 20241203 | 180400 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 40 | 20241203 | 180300 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 41 | 20241203 | 180200 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 42 | 20241203 | 180100 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 43 | 20241203 | 180000 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 44 | 20241203 | 175900 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 45 | 20241203 | 175800 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 46 | 20241203 | 175700 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 47 | 20241203 | 175600 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 48 | 20241203 | 175500 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 49 | 20241203 | 175400 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 50 | 20241203 | 175300 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 51 | 20241203 | 175200 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 52 | 20241203 | 175100 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 53 | 20241203 | 175000 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 54 | 20241203 | 174900 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 55 | 20241203 | 174800 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 56 | 20241203 | 174700 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 57 | 20241203 | 174600 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 58 | 20241203 | 174500 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 59 | 20241203 | 174400 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 60 | 20241203 | 174300 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 61 | 20241203 | 174200 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 62 | 20241203 | 174100 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 18118 |
| 63 | 20241203 | 174000 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 64 | 20241203 | 173900 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 65 | 20241203 | 173800 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 66 | 20241203 | 173700 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 67 | 20241203 | 173600 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 68 | 20241203 | 173500 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 69 | 20241203 | 173400 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 70 | 20241203 | 173300 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 71 | 20241203 | 173200 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 72 | 20241203 | 173100 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 73 | 20241203 | 173000 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 74 | 20241203 | 172900 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 75 | 20241203 | 172800 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 76 | 20241203 | 172700 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 77 | 20241203 | 172600 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 78 | 20241203 | 172500 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 79 | 20241203 | 172400 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 80 | 20241203 | 172300 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 81 | 20241203 | 172200 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 82 | 20241203 | 172100 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 83 | 20241203 | 172000 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 84 | 20241203 | 171900 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 85 | 20241203 | 171800 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 86 | 20241203 | 171700 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 87 | 20241203 | 171600 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 88 | 20241203 | 171500 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 89 | 20241203 | 171400 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 90 | 20241203 | 171300 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 91 | 20241203 | 171200 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 92 | 20241203 | 171100 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 18118 |
| 93 | 20241203 | 171000 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 94 | 20241203 | 170900 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 95 | 20241203 | 170800 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 96 | 20241203 | 170700 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 97 | 20241203 | 170600 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 98 | 20241203 | 170500 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 99 | 20241203 | 170400 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 100 | 20241203 | 170300 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 101 | 20241203 | 170200 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 102 | 20241203 | 170100 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 103 | 20241203 | 170000 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 104 | 20241203 | 165900 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 105 | 20241203 | 165800 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 106 | 20241203 | 165700 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 107 | 20241203 | 165600 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 108 | 20241203 | 165500 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 109 | 20241203 | 165400 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 110 | 20241203 | 165300 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 111 | 20241203 | 165200 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 112 | 20241203 | 165100 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 113 | 20241203 | 165000 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 114 | 20241203 | 164900 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 115 | 20241203 | 164800 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 116 | 20241203 | 164700 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 117 | 20241203 | 164600 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 118 | 20241203 | 164500 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 119 | 20241203 | 164400 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 120 | 20241203 | 164300 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 121 | 20241203 | 164200 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 122 | 20241203 | 164100 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 18118 |
| 123 | 20241203 | 164000 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 124 | 20241203 | 163900 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 125 | 20241203 | 163800 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 126 | 20241203 | 163700 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 127 | 20241203 | 163600 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 128 | 20241203 | 163500 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 129 | 20241203 | 163400 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 130 | 20241203 | 163300 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 131 | 20241203 | 163200 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 132 | 20241203 | 163100 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 133 | 20241203 | 163000 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 134 | 20241203 | 162900 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 135 | 20241203 | 162800 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 136 | 20241203 | 162700 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 137 | 20241203 | 162600 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 138 | 20241203 | 162500 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 139 | 20241203 | 162400 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 140 | 20241203 | 162300 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 141 | 20241203 | 162200 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 142 | 20241203 | 162100 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 143 | 20241203 | 162000 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 144 | 20241203 | 161900 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 145 | 20241203 | 161800 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 146 | 20241203 | 161700 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 147 | 20241203 | 161600 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 148 | 20241203 | 161500 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 149 | 20241203 | 161400 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 150 | 20241203 | 161300 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 151 | 20241203 | 161200 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 152 | 20241203 | 161100 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 18118 |
| 153 | 20241203 | 161000 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 154 | 20241203 | 160900 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 155 | 20241203 | 160800 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 156 | 20241203 | 160700 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 157 | 20241203 | 160600 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 158 | 20241203 | 160500 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 159 | 20241203 | 160400 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 160 | 20241203 | 160300 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 161 | 20241203 | 160200 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 162 | 20241203 | 160100 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 163 | 20241203 | 160000 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 164 | 20241203 | 155900 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 165 | 20241203 | 155800 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 166 | 20241203 | 155700 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 167 | 20241203 | 155600 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 168 | 20241203 | 155500 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 169 | 20241203 | 155400 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 170 | 20241203 | 155300 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 171 | 20241203 | 155200 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 172 | 20241203 | 155100 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 173 | 20241203 | 155000 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 174 | 20241203 | 154900 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 175 | 20241203 | 154800 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 176 | 20241203 | 154700 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 177 | 20241203 | 154600 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 178 | 20241203 | 154500 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 179 | 20241203 | 154400 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 180 | 20241203 | 154300 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 181 | 20241203 | 154200 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 182 | 20241203 | 154100 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 18118 |
| 183 | 20241203 | 154000 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 184 | 20241203 | 153900 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 185 | 20241203 | 153800 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 186 | 20241203 | 153700 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 187 | 20241203 | 153600 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 188 | 20241203 | 153500 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 189 | 20241203 | 153400 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 190 | 20241203 | 153300 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 191 | 20241203 | 153200 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 192 | 20241203 | 153100 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 0 |
| 193 | 20241203 | 153000 | 2164807520 | 4160 | 4160 | 4160 | 4160 | 18118 |
| 194 | 20241203 | 152900 | 2089436640 | 4160 | 4160 | 4160 | 4160 | 0 |
| 195 | 20241203 | 152800 | 2089436640 | 4160 | 4160 | 4160 | 4160 | 0 |
| 196 | 20241203 | 152700 | 2089436640 | 4160 | 4160 | 4160 | 4160 | 0 |
| 197 | 20241203 | 152600 | 2089436640 | 4160 | 4160 | 4160 | 4160 | 0 |
| 198 | 20241203 | 152500 | 2089436640 | 4160 | 4160 | 4160 | 4160 | 0 |
| 199 | 20241203 | 152400 | 2089436640 | 4160 | 4160 | 4160 | 4160 | 0 |
| 200 | 20241203 | 152300 | 2089436640 | 4160 | 4160 | 4160 | 4160 | 0 |
| 201 | 20241203 | 152200 | 2089436640 | 4160 | 4160 | 4160 | 4160 | 0 |
| 202 | 20241203 | 152100 | 2089436640 | 4160 | 4160 | 4160 | 4160 | 0 |
| 203 | 20241203 | 152000 | 2089436640 | 4160 | 4160 | 4160 | 4160 | 0 |
| 204 | 20241203 | 151900 | 2089436640 | 4160 | 4165 | 4180 | 4160 | 584 |
| 205 | 20241203 | 151800 | 2087005680 | 4160 | 4160 | 4160 | 4160 | 6 |
| 206 | 20241203 | 151700 | 2086980720 | 4180 | 4180 | 4180 | 4180 | 0 |
| 207 | 20241203 | 151600 | 2086980720 | 4180 | 4180 | 4180 | 4180 | 5 |
| 208 | 20241203 | 151500 | 2086959820 | 4175 | 4180 | 4180 | 4155 | 1322 |
| 209 | 20241203 | 151400 | 2081445915 | 4180 | 4180 | 4180 | 4180 | 246 |
| 210 | 20241203 | 151300 | 2080417635 | 4180 | 4180 | 4180 | 4180 | 549 |
| 211 | 20241203 | 151200 | 2078122815 | 4180 | 4175 | 4180 | 4175 | 130 |
| 212 | 20241203 | 151100 | 2077580040 | 4175 | 4165 | 4175 | 4160 | 223 |
| 213 | 20241203 | 151000 | 2076651660 | 4165 | 4160 | 4165 | 4160 | 113 |
| 214 | 20241203 | 150900 | 2076181020 | 4165 | 4170 | 4170 | 4160 | 3020 |
| 215 | 20241203 | 150800 | 2063608645 | 4175 | 4170 | 4175 | 4170 | 511 |
| 216 | 20241203 | 150700 | 2061477750 | 4170 | 4175 | 4175 | 4170 | 353 |
| 217 | 20241203 | 150600 | 2060005275 | 4175 | 4175 | 4175 | 4175 | 319 |
| 218 | 20241203 | 150500 | 2058673450 | 4175 | 4170 | 4175 | 4170 | 520 |
| 219 | 20241203 | 150400 | 2056504390 | 4175 | 4175 | 4175 | 4175 | 501 |
| 220 | 20241203 | 150300 | 2054412715 | 4175 | 4175 | 4175 | 4170 | 373 |
| 221 | 20241203 | 150200 | 2052855505 | 4180 | 4175 | 4180 | 4170 | 1989 |
| 222 | 20241203 | 150100 | 2044551520 | 4175 | 4180 | 4180 | 4175 | 604 |
| 223 | 20241203 | 150000 | 2042028800 | 4180 | 4180 | 4180 | 4175 | 235 |
| 224 | 20241203 | 145900 | 2041046505 | 4180 | 4180 | 4180 | 4175 | 489 |
| 225 | 20241203 | 145800 | 2039002715 | 4175 | 4175 | 4175 | 4175 | 287 |
| 226 | 20241203 | 145700 | 2037804490 | 4175 | 4175 | 4175 | 4175 | 270 |
| 227 | 20241203 | 145600 | 2036677240 | 4175 | 4175 | 4175 | 4175 | 288 |
| 228 | 20241203 | 145500 | 2035474840 | 4175 | 4175 | 4175 | 4175 | 470 |
| 229 | 20241203 | 145400 | 2033512590 | 4175 | 4175 | 4175 | 4175 | 58 |
| 230 | 20241203 | 145300 | 2033270440 | 4170 | 4175 | 4175 | 4170 | 175 |
| 231 | 20241203 | 145200 | 2032539895 | 4175 | 4170 | 4175 | 4170 | 156 |
| 232 | 20241203 | 145100 | 2031889370 | 4170 | 4175 | 4175 | 4170 | 237 |
| 233 | 20241203 | 145000 | 2030899900 | 4175 | 4170 | 4175 | 4170 | 260 |
| 234 | 20241203 | 144900 | 2029814835 | 4170 | 4175 | 4175 | 4170 | 1160 |
| 235 | 20241203 | 144800 | 2024976325 | 4170 | 4175 | 4175 | 4170 | 357 |
| 236 | 20241203 | 144700 | 2023485935 | 4170 | 4170 | 4175 | 4170 | 448 |
| 237 | 20241203 | 144600 | 2021617215 | 4170 | 4165 | 4170 | 4165 | 562 |
| 238 | 20241203 | 144500 | 2019274985 | 4165 | 4165 | 4165 | 4165 | 312 |
| 239 | 20241203 | 144400 | 2017975505 | 4165 | 4160 | 4165 | 4160 | 140 |
| 240 | 20241203 | 144300 | 2017392430 | 4160 | 4160 | 4160 | 4160 | 408 |
| 241 | 20241203 | 144200 | 2015695150 | 4160 | 4160 | 4160 | 4160 | 582 |
| 242 | 20241203 | 144100 | 2013274030 | 4160 | 4160 | 4160 | 4160 | 137 |
| 243 | 20241203 | 144000 | 2012704110 | 4165 | 4175 | 4180 | 4165 | 928 |
| 244 | 20241203 | 143900 | 2008833465 | 4180 | 4175 | 4180 | 4175 | 126 |
| 245 | 20241203 | 143800 | 2008307340 | 4170 | 4175 | 4180 | 4170 | 300 |
| 246 | 20241203 | 143700 | 2007054200 | 4175 | 4180 | 4180 | 4175 | 404 |
| 247 | 20241203 | 143600 | 2005366970 | 4180 | 4180 | 4180 | 4180 | 270 |
| 248 | 20241203 | 143500 | 2004238370 | 4180 | 4165 | 4180 | 4165 | 399 |
| 249 | 20241203 | 143400 | 2002571060 | 4180 | 4155 | 4180 | 4155 | 154 |
| 250 | 20241203 | 143300 | 2001927445 | 4155 | 4165 | 4165 | 4155 | 414 |
| 251 | 20241203 | 143200 | 2000203520 | 4165 | 4165 | 4165 | 4165 | 382 |
| 252 | 20241203 | 143100 | 1998612490 | 4165 | 4170 | 4170 | 4165 | 355 |
| 253 | 20241203 | 143000 | 1997132730 | 4170 | 4175 | 4175 | 4160 | 868 |
| 254 | 20241203 | 142900 | 1993513420 | 4175 | 4180 | 4180 | 4175 | 324 |
| 255 | 20241203 | 142800 | 1992159775 | 4180 | 4180 | 4180 | 4180 | 237 |
| 256 | 20241203 | 142700 | 1991169115 | 4180 | 4180 | 4180 | 4180 | 455 |
| 257 | 20241203 | 142600 | 1989267215 | 4180 | 4175 | 4180 | 4175 | 370 |
| 258 | 20241203 | 142500 | 1987721565 | 4175 | 4175 | 4175 | 4170 | 200 |
| 259 | 20241203 | 142400 | 1986886690 | 4170 | 4170 | 4170 | 4170 | 492 |
| 260 | 20241203 | 142300 | 1984835050 | 4170 | 4175 | 4175 | 4130 | 1741 |
| 261 | 20241203 | 142200 | 1977608345 | 4180 | 4185 | 4185 | 4165 | 1027 |
| 262 | 20241203 | 142100 | 1973316325 | 4190 | 4190 | 4190 | 4190 | 296 |
| 263 | 20241203 | 142000 | 1972076085 | 4190 | 4185 | 4190 | 4185 | 64 |
| 264 | 20241203 | 141900 | 1971808130 | 4185 | 4185 | 4185 | 4185 | 375 |
| 265 | 20241203 | 141800 | 1970238755 | 4185 | 4185 | 4185 | 4185 | 343 |
| 266 | 20241203 | 141700 | 1968803300 | 4185 | 4185 | 4185 | 4185 | 510 |
| 267 | 20241203 | 141600 | 1966668950 | 4185 | 4180 | 4185 | 4180 | 287 |
| 268 | 20241203 | 141500 | 1965468805 | 4180 | 4180 | 4180 | 4180 | 328 |
| 269 | 20241203 | 141400 | 1964097765 | 4180 | 4180 | 4180 | 4180 | 296 |
| 270 | 20241203 | 141300 | 1962860485 | 4180 | 4180 | 4180 | 4160 | 1413 |
| 271 | 20241203 | 141200 | 1956965020 | 4180 | 4180 | 4180 | 4180 | 279 |
| 272 | 20241203 | 141100 | 1955798800 | 4180 | 4190 | 4190 | 4180 | 727 |
| 273 | 20241203 | 141000 | 1952754170 | 4195 | 4195 | 4195 | 4195 | 799 |
| 274 | 20241203 | 140900 | 1949402365 | 4195 | 4195 | 4195 | 4190 | 124 |
| 275 | 20241203 | 140800 | 1948882240 | 4185 | 4195 | 4195 | 4185 | 412 |
| 276 | 20241203 | 140700 | 1947153910 | 4190 | 4185 | 4190 | 4185 | 239 |
| 277 | 20241203 | 140600 | 1946152505 | 4190 | 4190 | 4195 | 4190 | 657 |
| 278 | 20241203 | 140500 | 1943399215 | 4190 | 4190 | 4190 | 4190 | 35 |
| 279 | 20241203 | 140400 | 1943252565 | 4185 | 4190 | 4195 | 4185 | 507 |
| 280 | 20241203 | 140300 | 1941129115 | 4185 | 4195 | 4195 | 4185 | 531 |
| 281 | 20241203 | 140200 | 1938903910 | 4195 | 4195 | 4195 | 4195 | 403 |
| 282 | 20241203 | 140100 | 1937213325 | 4195 | 4195 | 4195 | 4195 | 232 |
| 283 | 20241203 | 140000 | 1936240085 | 4195 | 4190 | 4195 | 4190 | 382 |
| 284 | 20241203 | 135900 | 1934638280 | 4190 | 4185 | 4190 | 4185 | 136 |
| 285 | 20241203 | 135800 | 1934068820 | 4185 | 4190 | 4190 | 4185 | 284 |
| 286 | 20241203 | 135700 | 1932879205 | 4190 | 4185 | 4190 | 4185 | 456 |
| 287 | 20241203 | 135600 | 1930969450 | 4180 | 4185 | 4185 | 4180 | 230 |
| 288 | 20241203 | 135500 | 1930007300 | 4185 | 4185 | 4185 | 4185 | 185 |
| 289 | 20241203 | 135400 | 1929233075 | 4185 | 4185 | 4185 | 4185 | 379 |
| 290 | 20241203 | 135300 | 1927646960 | 4185 | 4185 | 4185 | 4185 | 460 |
| 291 | 20241203 | 135200 | 1925721860 | 4185 | 4185 | 4185 | 4185 | 358 |
| 292 | 20241203 | 135100 | 1924223630 | 4185 | 4185 | 4185 | 4185 | 406 |
| 293 | 20241203 | 135000 | 1922524520 | 4185 | 4185 | 4185 | 4185 | 286 |
| 294 | 20241203 | 134900 | 1921327610 | 4185 | 4185 | 4185 | 4185 | 389 |
| 295 | 20241203 | 134800 | 1919699645 | 4185 | 4180 | 4185 | 4180 | 296 |
| 296 | 20241203 | 134700 | 1918461555 | 4180 | 4180 | 4180 | 4180 | 356 |
| 297 | 20241203 | 134600 | 1916973475 | 4180 | 4180 | 4180 | 4180 | 327 |
| 298 | 20241203 | 134500 | 1915606615 | 4180 | 4180 | 4180 | 4180 | 427 |
| 299 | 20241203 | 134400 | 1913821755 | 4180 | 4180 | 4180 | 4175 | 177 |
| 300 | 20241203 | 134300 | 1913081905 | 4180 | 4175 | 4180 | 4175 | 151 |
| 301 | 20241203 | 134200 | 1912450790 | 4180 | 4180 | 4180 | 4180 | 411 |
| 302 | 20241203 | 134100 | 1910732810 | 4180 | 4180 | 4180 | 4180 | 336 |
| 303 | 20241203 | 134000 | 1909328330 | 4180 | 4180 | 4180 | 4180 | 266 |
| 304 | 20241203 | 133900 | 1908216450 | 4180 | 4180 | 4180 | 4180 | 235 |
| 305 | 20241203 | 133800 | 1907234150 | 4180 | 4185 | 4185 | 4180 | 2190 |
| 306 | 20241203 | 133700 | 1898079650 | 4185 | 4185 | 4190 | 4185 | 536 |
| 307 | 20241203 | 133600 | 1895835265 | 4185 | 4185 | 4185 | 4185 | 115 |
| 308 | 20241203 | 133500 | 1895353990 | 4180 | 4190 | 4190 | 4180 | 814 |
| 309 | 20241203 | 133400 | 1891948845 | 4190 | 4185 | 4190 | 4185 | 288 |
| 310 | 20241203 | 133300 | 1890743395 | 4185 | 4180 | 4190 | 4180 | 312 |
| 311 | 20241203 | 133200 | 1889437370 | 4185 | 4185 | 4185 | 4180 | 2012 |
| 312 | 20241203 | 133100 | 1881025720 | 4185 | 4185 | 4185 | 4180 | 5294 |
| 313 | 20241203 | 133000 | 1858895330 | 4185 | 4180 | 4185 | 4180 | 2213 |
| 314 | 20241203 | 132900 | 1849642065 | 4175 | 4175 | 4180 | 4175 | 61 |
| 315 | 20241203 | 132800 | 1849387220 | 4180 | 4180 | 4180 | 4180 | 339 |
| 316 | 20241203 | 132700 | 1847970200 | 4175 | 4180 | 4180 | 4175 | 314 |
| 317 | 20241203 | 132600 | 1846658550 | 4180 | 4180 | 4180 | 4180 | 401 |
| 318 | 20241203 | 132500 | 1844982370 | 4180 | 4180 | 4180 | 4180 | 238 |
| 319 | 20241203 | 132400 | 1843987530 | 4180 | 4180 | 4180 | 4170 | 1567 |
| 320 | 20241203 | 132300 | 1837443735 | 4175 | 4175 | 4175 | 4175 | 284 |
| 321 | 20241203 | 132200 | 1836258035 | 4175 | 4175 | 4175 | 4170 | 310 |
| 322 | 20241203 | 132100 | 1834964285 | 4175 | 4175 | 4175 | 4170 | 352 |
| 323 | 20241203 | 132000 | 1833494695 | 4175 | 4175 | 4175 | 4175 | 358 |
| 324 | 20241203 | 131900 | 1832000045 | 4175 | 4180 | 4180 | 4175 | 485 |
| 325 | 20241203 | 131800 | 1829975000 | 4175 | 4175 | 4175 | 4175 | 141 |
| 326 | 20241203 | 131700 | 1829386325 | 4175 | 4180 | 4180 | 4170 | 564 |
| 327 | 20241203 | 131600 | 1827031165 | 4180 | 4180 | 4180 | 4180 | 320 |
| 328 | 20241203 | 131500 | 1825693565 | 4175 | 4175 | 4175 | 4175 | 589 |
| 329 | 20241203 | 131400 | 1823234490 | 4180 | 4180 | 4180 | 4180 | 242 |
| 330 | 20241203 | 131300 | 1822222930 | 4180 | 4180 | 4180 | 4180 | 328 |
| 331 | 20241203 | 131200 | 1820851890 | 4180 | 4180 | 4185 | 4180 | 931 |
| 332 | 20241203 | 131100 | 1816959765 | 4180 | 4180 | 4185 | 4180 | 240 |
| 333 | 20241203 | 131000 | 1815956095 | 4180 | 4170 | 4180 | 4170 | 375 |
| 334 | 20241203 | 130900 | 1814389420 | 4180 | 4170 | 4180 | 4170 | 533 |
| 335 | 20241203 | 130800 | 1812163790 | 4165 | 4165 | 4165 | 4165 | 383 |
| 336 | 20241203 | 130700 | 1810568595 | 4165 | 4165 | 4165 | 4165 | 148 |
| 337 | 20241203 | 130600 | 1809952175 | 4165 | 4165 | 4165 | 4165 | 449 |
| 338 | 20241203 | 130500 | 1808082090 | 4160 | 4160 | 4160 | 4160 | 1 |
| 339 | 20241203 | 130400 | 1808077930 | 4155 | 4165 | 4165 | 4155 | 65 |
| 340 | 20241203 | 130300 | 1807807215 | 4165 | 4165 | 4165 | 4165 | 173 |
| 341 | 20241203 | 130200 | 1807086670 | 4165 | 4165 | 4165 | 4165 | 255 |
| 342 | 20241203 | 130100 | 1806024595 | 4165 | 4170 | 4170 | 4165 | 596 |
| 343 | 20241203 | 130000 | 1803541920 | 4170 | 4170 | 4170 | 4165 | 271 |
| 344 | 20241203 | 125900 | 1802411855 | 4170 | 4170 | 4170 | 4170 | 450 |
| 345 | 20241203 | 125800 | 1800535355 | 4165 | 4165 | 4165 | 4165 | 46 |
| 346 | 20241203 | 125700 | 1800343765 | 4165 | 4165 | 4165 | 4155 | 577 |
| 347 | 20241203 | 125600 | 1797941290 | 4165 | 4160 | 4165 | 4160 | 179 |
| 348 | 20241203 | 125500 | 1797196645 | 4160 | 4160 | 4160 | 4160 | 353 |
| 349 | 20241203 | 125400 | 1795728165 | 4160 | 4170 | 4170 | 4160 | 472 |
| 350 | 20241203 | 125300 | 1793762725 | 4160 | 4165 | 4170 | 4160 | 166 |
| 351 | 20241203 | 125200 | 1793071410 | 4165 | 4170 | 4170 | 4165 | 689 |
| 352 | 20241203 | 125100 | 1790200750 | 4170 | 4170 | 4170 | 4170 | 370 |
| 353 | 20241203 | 125000 | 1788657850 | 4165 | 4165 | 4170 | 4165 | 284 |
| 354 | 20241203 | 124900 | 1787474970 | 4165 | 4165 | 4165 | 4165 | 693 |
| 355 | 20241203 | 124800 | 1784588625 | 4165 | 4165 | 4165 | 4165 | 200 |
| 356 | 20241203 | 124700 | 1783755625 | 4165 | 4170 | 4170 | 4165 | 656 |
| 357 | 20241203 | 124600 | 1781022540 | 4170 | 4170 | 4170 | 4170 | 320 |
| 358 | 20241203 | 124500 | 1779688140 | 4170 | 4165 | 4170 | 4165 | 242 |
| 359 | 20241203 | 124400 | 1778679600 | 4170 | 4165 | 4170 | 4165 | 499 |
| 360 | 20241203 | 124300 | 1776601235 | 4170 | 4170 | 4170 | 4170 | 3 |
| 361 | 20241203 | 124200 | 1776588725 | 4170 | 4175 | 4175 | 4130 | 1042 |
| 362 | 20241203 | 124100 | 1772261930 | 4150 | 4155 | 4160 | 4150 | 356 |
| 363 | 20241203 | 124000 | 1770784190 | 4180 | 4180 | 4185 | 4155 | 1108 |
| 364 | 20241203 | 123900 | 1766159540 | 4185 | 4185 | 4185 | 4185 | 143 |
| 365 | 20241203 | 123800 | 1765561085 | 4185 | 4175 | 4185 | 4175 | 95 |
| 366 | 20241203 | 123700 | 1765164320 | 4180 | 4185 | 4185 | 4180 | 442 |
| 367 | 20241203 | 123600 | 1763316330 | 4185 | 4185 | 4190 | 4185 | 347 |
| 368 | 20241203 | 123500 | 1761863125 | 4185 | 4180 | 4185 | 4180 | 143 |
| 369 | 20241203 | 123400 | 1761264680 | 4180 | 4185 | 4185 | 4180 | 684 |
| 370 | 20241203 | 123300 | 1758404890 | 4185 | 4185 | 4185 | 4185 | 536 |
| 371 | 20241203 | 123200 | 1756161730 | 4185 | 4185 | 4185 | 4185 | 195 |
| 372 | 20241203 | 123100 | 1755345655 | 4150 | 4150 | 4150 | 4150 | 11 |
| 373 | 20241203 | 123000 | 1755300005 | 4135 | 4190 | 4190 | 4135 | 4385 |
| 374 | 20241203 | 122900 | 1737059440 | 4185 | 4180 | 4185 | 4180 | 190 |
| 375 | 20241203 | 122800 | 1736264740 | 4180 | 4190 | 4190 | 4180 | 525 |
| 376 | 20241203 | 122700 | 1734067645 | 4190 | 4190 | 4190 | 4190 | 321 |
| 377 | 20241203 | 122600 | 1732722655 | 4190 | 4185 | 4190 | 4185 | 265 |
| 378 | 20241203 | 122500 | 1731613045 | 4185 | 4185 | 4185 | 4185 | 300 |
| 379 | 20241203 | 122400 | 1730357545 | 4185 | 4190 | 4190 | 4185 | 1963 |
| 380 | 20241203 | 122300 | 1722141695 | 4190 | 4190 | 4190 | 4190 | 259 |
| 381 | 20241203 | 122200 | 1721056485 | 4190 | 4185 | 4190 | 4185 | 266 |
| 382 | 20241203 | 122100 | 1719942955 | 4185 | 4185 | 4185 | 4185 | 120 |
| 383 | 20241203 | 122000 | 1719440755 | 4190 | 4180 | 4190 | 4180 | 859 |
| 384 | 20241203 | 121900 | 1715846265 | 4185 | 4180 | 4190 | 4180 | 561 |
| 385 | 20241203 | 121800 | 1713498315 | 4180 | 4180 | 4180 | 4180 | 51 |
| 386 | 20241203 | 121700 | 1713285135 | 4175 | 4175 | 4175 | 4175 | 190 |
| 387 | 20241203 | 121600 | 1712491885 | 4180 | 4180 | 4180 | 4170 | 328 |
| 388 | 20241203 | 121500 | 1711122850 | 4180 | 4185 | 4190 | 4180 | 329 |
| 389 | 20241203 | 121400 | 1709746425 | 4190 | 4190 | 4190 | 4180 | 621 |
| 390 | 20241203 | 121300 | 1707147130 | 4185 | 4185 | 4190 | 4185 | 1011 |
| 391 | 20241203 | 121200 | 1702911215 | 4185 | 4185 | 4190 | 4180 | 882 |
| 392 | 20241203 | 121100 | 1699221775 | 4190 | 4185 | 4190 | 4185 | 511 |
| 393 | 20241203 | 121000 | 1697082505 | 4185 | 4175 | 4185 | 4175 | 1346 |
| 394 | 20241203 | 120900 | 1691455595 | 4175 | 4175 | 4175 | 4175 | 300 |
| 395 | 20241203 | 120800 | 1690203095 | 4175 | 4175 | 4175 | 4175 | 99 |
| 396 | 20241203 | 120700 | 1689789770 | 4170 | 4175 | 4175 | 4170 | 461 |
| 397 | 20241203 | 120600 | 1687866880 | 4175 | 4170 | 4175 | 4170 | 264 |
| 398 | 20241203 | 120500 | 1686764790 | 4170 | 4180 | 4180 | 4170 | 1493 |
| 399 | 20241203 | 120400 | 1680531540 | 4180 | 4175 | 4180 | 4175 | 627 |
| 400 | 20241203 | 120300 | 1677912775 | 4170 | 4170 | 4175 | 4170 | 359 |
| 401 | 20241203 | 120200 | 1676415225 | 4165 | 4170 | 4170 | 4165 | 307 |
| 402 | 20241203 | 120100 | 1675135040 | 4170 | 4170 | 4170 | 4170 | 729 |
| 403 | 20241203 | 120000 | 1672095110 | 4170 | 4170 | 4170 | 4170 | 364 |
| 404 | 20241203 | 115900 | 1670577230 | 4170 | 4170 | 4170 | 4170 | 98 |
| 405 | 20241203 | 115800 | 1670168570 | 4170 | 4175 | 4180 | 4170 | 428 |
| 406 | 20241203 | 115700 | 1668380955 | 4180 | 4165 | 4180 | 4165 | 543 |
| 407 | 20241203 | 115600 | 1666114730 | 4160 | 4150 | 4160 | 4150 | 4679 |
| 408 | 20241203 | 115500 | 1646674730 | 4150 | 4155 | 4155 | 4150 | 1004 |
| 409 | 20241203 | 115400 | 1642508110 | 4155 | 4165 | 4165 | 4155 | 1189 |
| 410 | 20241203 | 115300 | 1637561190 | 4165 | 4155 | 4165 | 4155 | 234 |
| 411 | 20241203 | 115200 | 1636587880 | 4155 | 4160 | 4160 | 4155 | 694 |
| 412 | 20241203 | 115100 | 1633702680 | 4165 | 4175 | 4175 | 4165 | 3526 |
| 413 | 20241203 | 115000 | 1619015900 | 4170 | 4180 | 4185 | 4170 | 1828 |
| 414 | 20241203 | 114900 | 1611380290 | 4185 | 4180 | 4185 | 4175 | 1651 |
| 415 | 20241203 | 114800 | 1604478750 | 4180 | 4180 | 4180 | 4180 | 307 |
| 416 | 20241203 | 114700 | 1603195490 | 4180 | 4180 | 4180 | 4180 | 423 |
| 417 | 20241203 | 114600 | 1601427350 | 4180 | 4180 | 4180 | 4180 | 211 |
| 418 | 20241203 | 114500 | 1600545370 | 4180 | 4180 | 4180 | 4175 | 264 |
| 419 | 20241203 | 114400 | 1599442285 | 4175 | 4175 | 4175 | 4175 | 1345 |
| 420 | 20241203 | 114300 | 1593826910 | 4170 | 4175 | 4175 | 4170 | 721 |
| 421 | 20241203 | 114200 | 1590818740 | 4175 | 4175 | 4175 | 4175 | 244 |
| 422 | 20241203 | 114100 | 1589800040 | 4175 | 4170 | 4175 | 4170 | 445 |
| 423 | 20241203 | 114000 | 1587943950 | 4170 | 4175 | 4175 | 4170 | 177 |
| 424 | 20241203 | 113900 | 1587205855 | 4170 | 4185 | 4185 | 4170 | 2021 |
| 425 | 20241203 | 113800 | 1578774680 | 4175 | 4185 | 4190 | 4175 | 617 |
| 426 | 20241203 | 113700 | 1576194525 | 4190 | 4180 | 4190 | 4180 | 721 |
| 427 | 20241203 | 113600 | 1573179690 | 4180 | 4180 | 4185 | 4180 | 345 |
| 428 | 20241203 | 113500 | 1571736985 | 4180 | 4180 | 4180 | 4180 | 80 |
| 429 | 20241203 | 113400 | 1571402585 | 4180 | 4185 | 4185 | 4180 | 695 |
| 430 | 20241203 | 113300 | 1568496035 | 4185 | 4185 | 4185 | 4185 | 321 |
| 431 | 20241203 | 113200 | 1567152650 | 4185 | 4185 | 4185 | 4185 | 6 |
| 432 | 20241203 | 113100 | 1567127540 | 4180 | 4180 | 4185 | 4175 | 827 |
| 433 | 20241203 | 113000 | 1563674220 | 4180 | 4180 | 4185 | 4180 | 394 |
| 434 | 20241203 | 112900 | 1562026775 | 4180 | 4180 | 4180 | 4180 | 8 |
| 435 | 20241203 | 112800 | 1561993335 | 4180 | 4185 | 4185 | 4180 | 744 |
| 436 | 20241203 | 112700 | 1558882255 | 4185 | 4180 | 4185 | 4180 | 540 |
| 437 | 20241203 | 112600 | 1556625035 | 4180 | 4185 | 4190 | 4180 | 451 |
| 438 | 20241203 | 112500 | 1554739130 | 4185 | 4195 | 4195 | 4185 | 566 |
| 439 | 20241203 | 112400 | 1552368175 | 4195 | 4200 | 4200 | 4195 | 436 |
| 440 | 20241203 | 112300 | 1550537685 | 4195 | 4195 | 4195 | 4190 | 454 |
| 441 | 20241203 | 112200 | 1548633880 | 4195 | 4190 | 4195 | 4190 | 236 |
| 442 | 20241203 | 112100 | 1547644100 | 4190 | 4195 | 4195 | 4190 | 540 |
| 443 | 20241203 | 112000 | 1545380750 | 4190 | 4195 | 4195 | 4190 | 182 |
| 444 | 20241203 | 111900 | 1544617335 | 4195 | 4190 | 4195 | 4190 | 554 |
| 445 | 20241203 | 111800 | 1542293805 | 4185 | 4190 | 4190 | 4185 | 431 |
| 446 | 20241203 | 111700 | 1540488100 | 4190 | 4190 | 4190 | 4190 | 32 |
| 447 | 20241203 | 111600 | 1540354020 | 4190 | 4200 | 4200 | 4190 | 627 |
| 448 | 20241203 | 111500 | 1537723305 | 4200 | 4200 | 4200 | 4200 | 378 |
| 449 | 20241203 | 111400 | 1536135705 | 4200 | 4195 | 4200 | 4195 | 247 |
| 450 | 20241203 | 111300 | 1535098655 | 4195 | 4195 | 4195 | 4195 | 126 |
| 451 | 20241203 | 111200 | 1534570085 | 4195 | 4195 | 4195 | 4190 | 534 |
| 452 | 20241203 | 111100 | 1532330495 | 4195 | 4190 | 4195 | 4185 | 622 |
| 453 | 20241203 | 111000 | 1529723860 | 4190 | 4190 | 4190 | 4190 | 220 |
| 454 | 20241203 | 110900 | 1528802060 | 4190 | 4195 | 4195 | 4190 | 493 |
| 455 | 20241203 | 110800 | 1526735650 | 4195 | 4190 | 4195 | 4190 | 334 |
| 456 | 20241203 | 110700 | 1525335085 | 4185 | 4190 | 4195 | 4185 | 257 |
| 457 | 20241203 | 110600 | 1524258360 | 4190 | 4190 | 4190 | 4185 | 211 |
| 458 | 20241203 | 110500 | 1523374780 | 4190 | 4195 | 4195 | 4190 | 425 |
| 459 | 20241203 | 110400 | 1521593505 | 4195 | 4190 | 4195 | 4190 | 353 |
| 460 | 20241203 | 110300 | 1520114030 | 4185 | 4190 | 4190 | 4185 | 427 |
| 461 | 20241203 | 110200 | 1518325050 | 4190 | 4190 | 4190 | 4185 | 239 |
| 462 | 20241203 | 110100 | 1517323840 | 4190 | 4190 | 4190 | 4190 | 349 |
| 463 | 20241203 | 110000 | 1515861530 | 4185 | 4190 | 4190 | 4185 | 670 |
| 464 | 20241203 | 105900 | 1513056995 | 4190 | 4190 | 4190 | 4190 | 315 |
| 465 | 20241203 | 105800 | 1511737145 | 4185 | 4190 | 4190 | 4185 | 10 |
| 466 | 20241203 | 105700 | 1511695270 | 4185 | 4190 | 4190 | 4185 | 1244 |
| 467 | 20241203 | 105600 | 1506488530 | 4185 | 4195 | 4195 | 4185 | 427 |
| 468 | 20241203 | 105500 | 1504699045 | 4195 | 4195 | 4195 | 4195 | 379 |
| 469 | 20241203 | 105400 | 1503109140 | 4195 | 4195 | 4195 | 4195 | 291 |
| 470 | 20241203 | 105300 | 1501888395 | 4195 | 4190 | 4200 | 4190 | 758 |
| 471 | 20241203 | 105200 | 1498708405 | 4195 | 4190 | 4195 | 4190 | 401 |
| 472 | 20241203 | 105100 | 1497027385 | 4195 | 4190 | 4200 | 4190 | 90 |
| 473 | 20241203 | 105000 | 1496649930 | 4195 | 4195 | 4200 | 4195 | 439 |
| 474 | 20241203 | 104900 | 1494808300 | 4195 | 4200 | 4200 | 4195 | 437 |
| 475 | 20241203 | 104800 | 1492973340 | 4205 | 4210 | 4210 | 4205 | 365 |
| 476 | 20241203 | 104700 | 1491437880 | 4200 | 4200 | 4200 | 4200 | 0 |
| 477 | 20241203 | 104600 | 1491437880 | 4200 | 4210 | 4215 | 4200 | 666 |
| 478 | 20241203 | 104500 | 1488634500 | 4215 | 4210 | 4215 | 4205 | 1066 |
| 479 | 20241203 | 104400 | 1484146150 | 4205 | 4205 | 4210 | 4205 | 502 |
| 480 | 20241203 | 104300 | 1482035235 | 4205 | 4205 | 4205 | 4205 | 382 |
| 481 | 20241203 | 104200 | 1480428925 | 4200 | 4200 | 4200 | 4200 | 702 |
| 482 | 20241203 | 104100 | 1477480525 | 4200 | 4200 | 4200 | 4200 | 155 |
| 483 | 20241203 | 104000 | 1476829525 | 4195 | 4195 | 4200 | 4195 | 1012 |
| 484 | 20241203 | 103900 | 1472584065 | 4200 | 4200 | 4205 | 4200 | 1534 |
| 485 | 20241203 | 103800 | 1466139810 | 4200 | 4190 | 4200 | 4190 | 673 |
| 486 | 20241203 | 103700 | 1463313420 | 4190 | 4190 | 4190 | 4190 | 707 |
| 487 | 20241203 | 103600 | 1460351090 | 4190 | 4205 | 4205 | 4190 | 704 |
| 488 | 20241203 | 103500 | 1457397965 | 4200 | 4200 | 4200 | 4195 | 743 |
| 489 | 20241203 | 103400 | 1454279305 | 4205 | 4210 | 4210 | 4200 | 479 |
| 490 | 20241203 | 103300 | 1452266285 | 4210 | 4205 | 4210 | 4205 | 375 |
| 491 | 20241203 | 103200 | 1450688665 | 4210 | 4200 | 4210 | 4200 | 434 |
| 492 | 20241203 | 103100 | 1448864065 | 4200 | 4205 | 4205 | 4195 | 1575 |
| 493 | 20241203 | 103000 | 1442249370 | 4210 | 4210 | 4215 | 4205 | 1344 |
| 494 | 20241203 | 102900 | 1436592315 | 4210 | 4205 | 4210 | 4200 | 2166 |
| 495 | 20241203 | 102800 | 1427476525 | 4210 | 4215 | 4220 | 4210 | 607 |
| 496 | 20241203 | 102700 | 1424920245 | 4220 | 4205 | 4220 | 4205 | 1213 |
| 497 | 20241203 | 102600 | 1419807625 | 4200 | 4205 | 4210 | 4200 | 221 |
| 498 | 20241203 | 102500 | 1418878345 | 4200 | 4195 | 4205 | 4195 | 1409 |
| 499 | 20241203 | 102400 | 1412959340 | 4200 | 4180 | 4200 | 4180 | 425 |
| 500 | 20241203 | 102300 | 1411179770 | 4185 | 4185 | 4185 | 4185 | 140 |
| 501 | 20241203 | 102200 | 1410593870 | 4185 | 4195 | 4195 | 4185 | 538 |
| 502 | 20241203 | 102100 | 1408340365 | 4200 | 4200 | 4200 | 4195 | 741 |
| 503 | 20241203 | 102000 | 1405230890 | 4200 | 4195 | 4200 | 4195 | 2716 |
| 504 | 20241203 | 101900 | 1393836115 | 4195 | 4195 | 4195 | 4190 | 361 |
| 505 | 20241203 | 101800 | 1392321975 | 4195 | 4190 | 4200 | 4190 | 438 |
| 506 | 20241203 | 101700 | 1390484710 | 4190 | 4195 | 4195 | 4190 | 312 |
| 507 | 20241203 | 101600 | 1389176710 | 4200 | 4195 | 4200 | 4195 | 553 |
| 508 | 20241203 | 101500 | 1386855325 | 4195 | 4195 | 4200 | 4195 | 377 |
| 509 | 20241203 | 101400 | 1385273125 | 4200 | 4195 | 4200 | 4190 | 1679 |
| 510 | 20241203 | 101300 | 1378229705 | 4190 | 4190 | 4190 | 4185 | 2458 |
| 511 | 20241203 | 101200 | 1367931565 | 4185 | 4190 | 4190 | 4180 | 1085 |
| 512 | 20241203 | 101100 | 1363393320 | 4190 | 4190 | 4190 | 4180 | 160 |
| 513 | 20241203 | 101000 | 1362724035 | 4185 | 4175 | 4190 | 4175 | 1023 |
| 514 | 20241203 | 100900 | 1358446755 | 4180 | 4180 | 4185 | 4175 | 472 |
| 515 | 20241203 | 100800 | 1356473045 | 4180 | 4180 | 4185 | 4175 | 771 |
| 516 | 20241203 | 100700 | 1353251055 | 4185 | 4195 | 4195 | 4185 | 3198 |
| 517 | 20241203 | 100600 | 1339851010 | 4200 | 4220 | 4220 | 4200 | 1805 |
| 518 | 20241203 | 100500 | 1332262865 | 4215 | 4205 | 4225 | 4205 | 4812 |
| 519 | 20241203 | 100400 | 1311970785 | 4225 | 4230 | 4230 | 4210 | 3424 |
| 520 | 20241203 | 100300 | 1297522845 | 4225 | 4220 | 4225 | 4215 | 2452 |
| 521 | 20241203 | 100200 | 1287171185 | 4220 | 4220 | 4225 | 4215 | 3066 |
| 522 | 20241203 | 100100 | 1274235350 | 4215 | 4210 | 4215 | 4205 | 5278 |
| 523 | 20241203 | 100000 | 1252008880 | 4210 | 4210 | 4210 | 4195 | 2773 |
| 524 | 20241203 | 095900 | 1240354405 | 4210 | 4205 | 4210 | 4195 | 3637 |
| 525 | 20241203 | 095800 | 1225063520 | 4200 | 4190 | 4200 | 4190 | 4594 |
| 526 | 20241203 | 095700 | 1205794945 | 4190 | 4185 | 4190 | 4185 | 1022 |
| 527 | 20241203 | 095600 | 1201517420 | 4180 | 4180 | 4180 | 4180 | 161 |
| 528 | 20241203 | 095500 | 1200844440 | 4180 | 4190 | 4190 | 4165 | 2408 |
| 529 | 20241203 | 095400 | 1190792380 | 4190 | 4185 | 4190 | 4180 | 2312 |
| 530 | 20241203 | 095300 | 1181120605 | 4190 | 4185 | 4190 | 4185 | 563 |
| 531 | 20241203 | 095200 | 1178764410 | 4185 | 4190 | 4195 | 4185 | 1165 |
| 532 | 20241203 | 095100 | 1173885065 | 4190 | 4185 | 4195 | 4185 | 165 |
| 533 | 20241203 | 095000 | 1173194470 | 4185 | 4190 | 4190 | 4185 | 438 |
| 534 | 20241203 | 094900 | 1171361350 | 4195 | 4190 | 4195 | 4185 | 1666 |
| 535 | 20241203 | 094800 | 1164376355 | 4195 | 4190 | 4195 | 4190 | 2714 |
| 536 | 20241203 | 094700 | 1153004240 | 4190 | 4180 | 4190 | 4180 | 1302 |
| 537 | 20241203 | 094600 | 1147558405 | 4180 | 4170 | 4180 | 4170 | 1641 |
| 538 | 20241203 | 094500 | 1140705305 | 4165 | 4160 | 4170 | 4160 | 295 |
| 539 | 20241203 | 094400 | 1139477405 | 4160 | 4155 | 4160 | 4145 | 883 |
| 540 | 20241203 | 094300 | 1135810015 | 4160 | 4155 | 4165 | 4140 | 1847 |
| 541 | 20241203 | 094200 | 1128143370 | 4155 | 4160 | 4160 | 4155 | 363 |
| 542 | 20241203 | 094100 | 1126634310 | 4165 | 4170 | 4170 | 4155 | 575 |
| 543 | 20241203 | 094000 | 1124241980 | 4170 | 4165 | 4170 | 4145 | 1691 |
| 544 | 20241203 | 093900 | 1117217660 | 4175 | 4170 | 4175 | 4155 | 3575 |
| 545 | 20241203 | 093800 | 1102340250 | 4175 | 4175 | 4175 | 4175 | 132 |
| 546 | 20241203 | 093700 | 1101789150 | 4165 | 4160 | 4165 | 4160 | 41 |
| 547 | 20241203 | 093600 | 1101618440 | 4180 | 4190 | 4190 | 4165 | 1129 |
| 548 | 20241203 | 093500 | 1096912895 | 4190 | 4190 | 4190 | 4170 | 460 |
| 549 | 20241203 | 093400 | 1094989540 | 4190 | 4170 | 4190 | 4165 | 1389 |
| 550 | 20241203 | 093300 | 1089196850 | 4170 | 4170 | 4170 | 4155 | 2016 |
| 551 | 20241203 | 093200 | 1080801990 | 4170 | 4190 | 4190 | 4170 | 873 |
| 552 | 20241203 | 093100 | 1077161070 | 4190 | 4200 | 4200 | 4175 | 1515 |
| 553 | 20241203 | 093000 | 1070823810 | 4200 | 4200 | 4200 | 4185 | 592 |
| 554 | 20241203 | 092900 | 1068344275 | 4200 | 4190 | 4200 | 4185 | 514 |
| 555 | 20241203 | 092800 | 1066190670 | 4185 | 4195 | 4205 | 4185 | 6721 |
| 556 | 20241203 | 092700 | 1037976330 | 4175 | 4175 | 4190 | 4170 | 4220 |
| 557 | 20241203 | 092600 | 1020318150 | 4180 | 4190 | 4190 | 4180 | 981 |
| 558 | 20241203 | 092500 | 1016213010 | 4190 | 4180 | 4195 | 4180 | 1219 |
| 559 | 20241203 | 092400 | 1011108230 | 4185 | 4175 | 4185 | 4175 | 1288 |
| 560 | 20241203 | 092300 | 1005728565 | 4175 | 4185 | 4185 | 4170 | 1748 |
| 561 | 20241203 | 092200 | 998426440 | 4170 | 4175 | 4190 | 4170 | 1628 |
| 562 | 20241203 | 092100 | 991632785 | 4185 | 4165 | 4190 | 4160 | 1040 |
| 563 | 20241203 | 092000 | 987298375 | 4165 | 4200 | 4205 | 4150 | 7833 |
| 564 | 20241203 | 091900 | 954593475 | 4200 | 4235 | 4235 | 4200 | 758 |
| 565 | 20241203 | 091800 | 951402025 | 4215 | 4250 | 4250 | 4215 | 4747 |
| 566 | 20241203 | 091700 | 931305780 | 4245 | 4245 | 4255 | 4155 | 13398 |
| 567 | 20241203 | 091600 | 874805510 | 4245 | 4245 | 4255 | 4235 | 2969 |
| 568 | 20241203 | 091500 | 862206650 | 4245 | 4235 | 4250 | 4230 | 7095 |
| 569 | 20241203 | 091400 | 832150395 | 4235 | 4270 | 4275 | 4235 | 5617 |
| 570 | 20241203 | 091300 | 808242520 | 4275 | 4265 | 4275 | 4245 | 8506 |
| 571 | 20241203 | 091200 | 772023840 | 4260 | 4280 | 4285 | 4260 | 6063 |
| 572 | 20241203 | 091100 | 746147355 | 4280 | 4295 | 4295 | 4275 | 1536 |
| 573 | 20241203 | 091000 | 739570310 | 4300 | 4290 | 4300 | 4280 | 7944 |
| 574 | 20241203 | 090900 | 705471730 | 4290 | 4270 | 4300 | 4265 | 6771 |
| 575 | 20241203 | 090800 | 676442740 | 4290 | 4305 | 4310 | 4265 | 11521 |
| 576 | 20241203 | 090700 | 627004605 | 4305 | 4360 | 4385 | 4300 | 29366 |
| 577 | 20241203 | 090600 | 499111260 | 4360 | 4325 | 4370 | 4300 | 42420 |
| 578 | 20241203 | 090500 | 314901115 | 4325 | 4270 | 4350 | 4270 | 25569 |
| 579 | 20241203 | 090400 | 204612925 | 4265 | 4215 | 4295 | 4210 | 16045 |
| 580 | 20241203 | 090300 | 136436355 | 4225 | 4170 | 4225 | 4170 | 11109 |
| 581 | 20241203 | 090200 | 89818455 | 4195 | 4145 | 4200 | 4140 | 10603 |
| 582 | 20241203 | 090100 | 45546955 | 4140 | 4135 | 4145 | 4130 | 5355 |
| 583 | 20241203 | 090000 | 23389590 | 4125 | 4090 | 4150 | 4090 | 5686 |