30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 190100 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 32482 |
| 3 | 20241219 | 190000 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 4 | 20241219 | 185900 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 5 | 20241219 | 185800 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 6 | 20241219 | 185700 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 7 | 20241219 | 185600 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 8 | 20241219 | 185500 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 9 | 20241219 | 185400 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 10 | 20241219 | 185300 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 11 | 20241219 | 185200 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 12 | 20241219 | 185100 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 13 | 20241219 | 185000 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 14 | 20241219 | 184900 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 15 | 20241219 | 184800 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 16 | 20241219 | 184700 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 17 | 20241219 | 184600 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 18 | 20241219 | 184500 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 19 | 20241219 | 184400 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 20 | 20241219 | 184300 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 21 | 20241219 | 184200 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 22 | 20241219 | 184100 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 23 | 20241219 | 184000 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 24 | 20241219 | 183900 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 25 | 20241219 | 183800 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 26 | 20241219 | 183700 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 27 | 20241219 | 183600 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 28 | 20241219 | 183500 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 29 | 20241219 | 183400 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 30 | 20241219 | 183300 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 31 | 20241219 | 183200 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 32 | 20241219 | 183100 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 32482 |
| 33 | 20241219 | 183000 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 34 | 20241219 | 182900 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 35 | 20241219 | 182800 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 36 | 20241219 | 182700 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 37 | 20241219 | 182600 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 38 | 20241219 | 182500 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 39 | 20241219 | 182400 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 40 | 20241219 | 182300 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 41 | 20241219 | 182200 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 42 | 20241219 | 182100 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 43 | 20241219 | 182000 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 44 | 20241219 | 181900 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 45 | 20241219 | 181800 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 46 | 20241219 | 181700 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 47 | 20241219 | 181600 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 48 | 20241219 | 181500 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 49 | 20241219 | 181400 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 50 | 20241219 | 181300 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 51 | 20241219 | 181200 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 52 | 20241219 | 181100 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 53 | 20241219 | 181000 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 54 | 20241219 | 180900 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 55 | 20241219 | 180800 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 56 | 20241219 | 180700 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 57 | 20241219 | 180600 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 58 | 20241219 | 180500 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 59 | 20241219 | 180400 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 60 | 20241219 | 180300 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 61 | 20241219 | 180200 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 62 | 20241219 | 180100 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 32482 |
| 63 | 20241219 | 180000 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 64 | 20241219 | 175900 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 65 | 20241219 | 175800 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 66 | 20241219 | 175700 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 67 | 20241219 | 175600 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 68 | 20241219 | 175500 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 69 | 20241219 | 175400 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 70 | 20241219 | 175300 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 71 | 20241219 | 175200 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 72 | 20241219 | 175100 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 73 | 20241219 | 175000 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 74 | 20241219 | 174900 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 75 | 20241219 | 174800 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 76 | 20241219 | 174700 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 77 | 20241219 | 174600 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 78 | 20241219 | 174500 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 79 | 20241219 | 174400 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 80 | 20241219 | 174300 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 81 | 20241219 | 174200 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 82 | 20241219 | 174100 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 83 | 20241219 | 174000 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 84 | 20241219 | 173900 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 85 | 20241219 | 173800 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 86 | 20241219 | 173700 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 87 | 20241219 | 173600 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 88 | 20241219 | 173500 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 89 | 20241219 | 173400 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 90 | 20241219 | 173300 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 91 | 20241219 | 173200 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 92 | 20241219 | 173100 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 32482 |
| 93 | 20241219 | 173000 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 94 | 20241219 | 172900 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 95 | 20241219 | 172800 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 96 | 20241219 | 172700 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 97 | 20241219 | 172600 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 98 | 20241219 | 172500 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 99 | 20241219 | 172400 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 100 | 20241219 | 172300 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 101 | 20241219 | 172200 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 102 | 20241219 | 172100 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 103 | 20241219 | 172000 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 104 | 20241219 | 171900 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 105 | 20241219 | 171800 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 106 | 20241219 | 171700 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 107 | 20241219 | 171600 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 108 | 20241219 | 171500 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 109 | 20241219 | 171400 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 110 | 20241219 | 171300 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 111 | 20241219 | 171200 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 112 | 20241219 | 171100 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 113 | 20241219 | 171000 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 114 | 20241219 | 170900 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 115 | 20241219 | 170800 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 116 | 20241219 | 170700 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 117 | 20241219 | 170600 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 118 | 20241219 | 170500 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 119 | 20241219 | 170400 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 120 | 20241219 | 170300 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 121 | 20241219 | 170200 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 122 | 20241219 | 170100 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 32482 |
| 123 | 20241219 | 170000 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 124 | 20241219 | 165900 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 125 | 20241219 | 165800 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 126 | 20241219 | 165700 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 127 | 20241219 | 165600 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 128 | 20241219 | 165500 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 129 | 20241219 | 165400 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 130 | 20241219 | 165300 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 131 | 20241219 | 165200 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 132 | 20241219 | 165100 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 133 | 20241219 | 165000 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 134 | 20241219 | 164900 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 135 | 20241219 | 164800 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 136 | 20241219 | 164700 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 137 | 20241219 | 164600 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 138 | 20241219 | 164500 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 139 | 20241219 | 164400 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 140 | 20241219 | 164300 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 141 | 20241219 | 164200 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 142 | 20241219 | 164100 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 143 | 20241219 | 164000 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 144 | 20241219 | 163900 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 145 | 20241219 | 163800 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 146 | 20241219 | 163700 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 147 | 20241219 | 163600 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 148 | 20241219 | 163500 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 149 | 20241219 | 163400 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 150 | 20241219 | 163300 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 151 | 20241219 | 163200 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 152 | 20241219 | 163100 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 32482 |
| 153 | 20241219 | 163000 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 154 | 20241219 | 162900 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 155 | 20241219 | 162800 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 156 | 20241219 | 162700 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 157 | 20241219 | 162600 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 158 | 20241219 | 162500 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 159 | 20241219 | 162400 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 160 | 20241219 | 162300 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 161 | 20241219 | 162200 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 162 | 20241219 | 162100 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 163 | 20241219 | 162000 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 164 | 20241219 | 161900 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 165 | 20241219 | 161800 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 166 | 20241219 | 161700 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 167 | 20241219 | 161600 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 168 | 20241219 | 161500 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 169 | 20241219 | 161400 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 170 | 20241219 | 161300 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 171 | 20241219 | 161200 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 172 | 20241219 | 161100 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 173 | 20241219 | 161000 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 174 | 20241219 | 160900 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 175 | 20241219 | 160800 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 176 | 20241219 | 160700 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 177 | 20241219 | 160600 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 178 | 20241219 | 160500 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 179 | 20241219 | 160400 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 180 | 20241219 | 160300 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 181 | 20241219 | 160200 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 182 | 20241219 | 160100 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 32482 |
| 183 | 20241219 | 160000 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 184 | 20241219 | 155900 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 185 | 20241219 | 155800 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 186 | 20241219 | 155700 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 187 | 20241219 | 155600 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 188 | 20241219 | 155500 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 189 | 20241219 | 155400 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 190 | 20241219 | 155300 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 191 | 20241219 | 155200 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 192 | 20241219 | 155100 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 193 | 20241219 | 155000 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 194 | 20241219 | 154900 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 195 | 20241219 | 154800 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 196 | 20241219 | 154700 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 197 | 20241219 | 154600 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 198 | 20241219 | 154500 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 199 | 20241219 | 154400 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 200 | 20241219 | 154300 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 201 | 20241219 | 154200 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 202 | 20241219 | 154100 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 203 | 20241219 | 154000 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 204 | 20241219 | 153900 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 205 | 20241219 | 153800 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 206 | 20241219 | 153700 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 207 | 20241219 | 153600 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 208 | 20241219 | 153500 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 209 | 20241219 | 153400 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 210 | 20241219 | 153300 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 211 | 20241219 | 153200 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 0 |
| 212 | 20241219 | 153100 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 32482 |
| 213 | 20241219 | 153000 | 5708172480 | 4870 | 4870 | 4870 | 4870 | 32482 |
| 214 | 20241219 | 152900 | 5549985140 | 4855 | 4855 | 4855 | 4855 | 0 |
| 215 | 20241219 | 152800 | 5549985140 | 4855 | 4855 | 4855 | 4855 | 0 |
| 216 | 20241219 | 152700 | 5549985140 | 4855 | 4855 | 4855 | 4855 | 0 |
| 217 | 20241219 | 152600 | 5549985140 | 4855 | 4855 | 4855 | 4855 | 0 |
| 218 | 20241219 | 152500 | 5549985140 | 4855 | 4855 | 4855 | 4855 | 0 |
| 219 | 20241219 | 152400 | 5549985140 | 4855 | 4855 | 4855 | 4855 | 0 |
| 220 | 20241219 | 152300 | 5549985140 | 4855 | 4855 | 4855 | 4855 | 0 |
| 221 | 20241219 | 152200 | 5549985140 | 4855 | 4855 | 4855 | 4855 | 0 |
| 222 | 20241219 | 152100 | 5549985140 | 4855 | 4855 | 4855 | 4855 | 0 |
| 223 | 20241219 | 152000 | 5549985140 | 4855 | 4855 | 4855 | 4855 | 0 |
| 224 | 20241219 | 151900 | 5549985140 | 4855 | 4845 | 4855 | 4845 | 2551 |
| 225 | 20241219 | 151800 | 5537612190 | 4845 | 4850 | 4855 | 4845 | 3557 |
| 226 | 20241219 | 151700 | 5520368820 | 4860 | 4855 | 4860 | 4850 | 1556 |
| 227 | 20241219 | 151600 | 5512815340 | 4855 | 4850 | 4855 | 4840 | 11058 |
| 228 | 20241219 | 151500 | 5459164455 | 4850 | 4835 | 4850 | 4830 | 4430 |
| 229 | 20241219 | 151400 | 5437739860 | 4840 | 4840 | 4840 | 4835 | 2412 |
| 230 | 20241219 | 151300 | 5426075025 | 4850 | 4835 | 4850 | 4835 | 1679 |
| 231 | 20241219 | 151200 | 5417942100 | 4835 | 4840 | 4840 | 4830 | 2888 |
| 232 | 20241219 | 151100 | 5403981345 | 4840 | 4825 | 4845 | 4825 | 2855 |
| 233 | 20241219 | 151000 | 5390170060 | 4830 | 4830 | 4835 | 4825 | 1401 |
| 234 | 20241219 | 150900 | 5383404645 | 4830 | 4820 | 4830 | 4820 | 2012 |
| 235 | 20241219 | 150800 | 5373699270 | 4825 | 4820 | 4825 | 4815 | 1296 |
| 236 | 20241219 | 150700 | 5367453905 | 4815 | 4815 | 4815 | 4810 | 1339 |
| 237 | 20241219 | 150600 | 5361008455 | 4815 | 4815 | 4815 | 4810 | 1165 |
| 238 | 20241219 | 150500 | 5355400480 | 4820 | 4815 | 4820 | 4810 | 596 |
| 239 | 20241219 | 150400 | 5352528100 | 4815 | 4795 | 4820 | 4795 | 392 |
| 240 | 20241219 | 150300 | 5350645840 | 4795 | 4815 | 4815 | 4775 | 13561 |
| 241 | 20241219 | 150200 | 5285809855 | 4820 | 4815 | 4820 | 4810 | 302 |
| 242 | 20241219 | 150100 | 5284356470 | 4825 | 4810 | 4825 | 4810 | 550 |
| 243 | 20241219 | 150000 | 5281706125 | 4825 | 4825 | 4825 | 4810 | 1323 |
| 244 | 20241219 | 145900 | 5275329955 | 4815 | 4830 | 4835 | 4815 | 306 |
| 245 | 20241219 | 145800 | 5273852805 | 4820 | 4815 | 4835 | 4815 | 6574 |
| 246 | 20241219 | 145700 | 5242106865 | 4825 | 4810 | 4830 | 4805 | 336 |
| 247 | 20241219 | 145600 | 5240489065 | 4810 | 4820 | 4820 | 4805 | 296 |
| 248 | 20241219 | 145500 | 5239065765 | 4820 | 4810 | 4820 | 4805 | 5282 |
| 249 | 20241219 | 145400 | 5213659335 | 4810 | 4780 | 4810 | 4780 | 4925 |
| 250 | 20241219 | 145300 | 5190043830 | 4790 | 4790 | 4790 | 4765 | 6226 |
| 251 | 20241219 | 145200 | 5160319720 | 4780 | 4780 | 4795 | 4770 | 4323 |
| 252 | 20241219 | 145100 | 5139637405 | 4795 | 4780 | 4795 | 4775 | 1361 |
| 253 | 20241219 | 145000 | 5133118545 | 4780 | 4785 | 4785 | 4770 | 7976 |
| 254 | 20241219 | 144900 | 5095027385 | 4785 | 4815 | 4815 | 4785 | 15035 |
| 255 | 20241219 | 144800 | 5022955690 | 4815 | 4825 | 4840 | 4815 | 2888 |
| 256 | 20241219 | 144700 | 5009034825 | 4825 | 4845 | 4845 | 4825 | 1185 |
| 257 | 20241219 | 144600 | 5003313760 | 4830 | 4835 | 4845 | 4830 | 3622 |
| 258 | 20241219 | 144500 | 4985809020 | 4835 | 4850 | 4855 | 4835 | 680 |
| 259 | 20241219 | 144400 | 4982520255 | 4855 | 4855 | 4855 | 4840 | 267 |
| 260 | 20241219 | 144300 | 4981224720 | 4860 | 4835 | 4860 | 4835 | 526 |
| 261 | 20241219 | 144200 | 4978681485 | 4860 | 4850 | 4860 | 4850 | 102 |
| 262 | 20241219 | 144100 | 4978185815 | 4860 | 4855 | 4860 | 4855 | 1549 |
| 263 | 20241219 | 144000 | 4970664330 | 4860 | 4845 | 4860 | 4835 | 2580 |
| 264 | 20241219 | 143900 | 4958137635 | 4845 | 4835 | 4850 | 4835 | 2100 |
| 265 | 20241219 | 143800 | 4947962170 | 4835 | 4835 | 4835 | 4835 | 148 |
| 266 | 20241219 | 143700 | 4947246590 | 4845 | 4835 | 4845 | 4835 | 20 |
| 267 | 20241219 | 143600 | 4947149880 | 4840 | 4840 | 4845 | 4840 | 323 |
| 268 | 20241219 | 143500 | 4945586455 | 4840 | 4835 | 4840 | 4830 | 776 |
| 269 | 20241219 | 143400 | 4941833765 | 4835 | 4845 | 4845 | 4835 | 594 |
| 270 | 20241219 | 143300 | 4938961675 | 4845 | 4835 | 4845 | 4835 | 250 |
| 271 | 20241219 | 143200 | 4937750735 | 4830 | 4830 | 4830 | 4830 | 47 |
| 272 | 20241219 | 143100 | 4937523725 | 4830 | 4815 | 4830 | 4815 | 228 |
| 273 | 20241219 | 143000 | 4936422740 | 4820 | 4835 | 4835 | 4820 | 1002 |
| 274 | 20241219 | 142900 | 4931593085 | 4820 | 4820 | 4820 | 4815 | 1406 |
| 275 | 20241219 | 142800 | 4924816475 | 4820 | 4835 | 4835 | 4820 | 8798 |
| 276 | 20241219 | 142700 | 4882343580 | 4835 | 4840 | 4840 | 4835 | 899 |
| 277 | 20241219 | 142600 | 4877996865 | 4840 | 4840 | 4840 | 4840 | 211 |
| 278 | 20241219 | 142500 | 4876975625 | 4840 | 4835 | 4840 | 4835 | 155 |
| 279 | 20241219 | 142400 | 4876226130 | 4840 | 4845 | 4845 | 4835 | 1671 |
| 280 | 20241219 | 142300 | 4868139600 | 4845 | 4850 | 4850 | 4845 | 28 |
| 281 | 20241219 | 142200 | 4868003915 | 4860 | 4860 | 4860 | 4860 | 239 |
| 282 | 20241219 | 142100 | 4866842375 | 4860 | 4845 | 4860 | 4840 | 1558 |
| 283 | 20241219 | 142000 | 4859300130 | 4850 | 4850 | 4850 | 4850 | 337 |
| 284 | 20241219 | 141900 | 4857665680 | 4850 | 4850 | 4850 | 4850 | 1 |
| 285 | 20241219 | 141800 | 4857660830 | 4850 | 4865 | 4865 | 4850 | 213 |
| 286 | 20241219 | 141700 | 4856624615 | 4870 | 4870 | 4870 | 4870 | 1 |
| 287 | 20241219 | 141600 | 4856619745 | 4870 | 4870 | 4870 | 4850 | 1112 |
| 288 | 20241219 | 141500 | 4851206465 | 4870 | 4870 | 4870 | 4870 | 1 |
| 289 | 20241219 | 141400 | 4851201595 | 4850 | 4850 | 4850 | 4850 | 0 |
| 290 | 20241219 | 141300 | 4851201595 | 4850 | 4845 | 4850 | 4845 | 1065 |
| 291 | 20241219 | 141200 | 4846041345 | 4850 | 4850 | 4850 | 4845 | 110 |
| 292 | 20241219 | 141100 | 4845507915 | 4850 | 4845 | 4850 | 4845 | 2256 |
| 293 | 20241219 | 141000 | 4834567455 | 4845 | 4845 | 4845 | 4845 | 1487 |
| 294 | 20241219 | 140900 | 4827362940 | 4840 | 4845 | 4845 | 4840 | 214 |
| 295 | 20241219 | 140800 | 4826326125 | 4835 | 4830 | 4835 | 4830 | 1544 |
| 296 | 20241219 | 140700 | 4818868555 | 4825 | 4830 | 4830 | 4825 | 213 |
| 297 | 20241219 | 140600 | 4817840305 | 4825 | 4830 | 4830 | 4825 | 457 |
| 298 | 20241219 | 140500 | 4815634280 | 4830 | 4825 | 4830 | 4825 | 540 |
| 299 | 20241219 | 140400 | 4813028630 | 4825 | 4825 | 4830 | 4825 | 451 |
| 300 | 20241219 | 140300 | 4810851500 | 4825 | 4830 | 4830 | 4825 | 762 |
| 301 | 20241219 | 140200 | 4807171045 | 4830 | 4840 | 4840 | 4830 | 2581 |
| 302 | 20241219 | 140100 | 4794698260 | 4840 | 4870 | 4870 | 4840 | 2857 |
| 303 | 20241219 | 140000 | 4780846010 | 4850 | 4870 | 4870 | 4850 | 853 |
| 304 | 20241219 | 135900 | 4776704740 | 4850 | 4855 | 4855 | 4850 | 655 |
| 305 | 20241219 | 135800 | 4773524720 | 4870 | 4870 | 4870 | 4870 | 1 |
| 306 | 20241219 | 135700 | 4773519850 | 4870 | 4870 | 4870 | 4870 | 90 |
| 307 | 20241219 | 135600 | 4773081550 | 4870 | 4870 | 4870 | 4870 | 0 |
| 308 | 20241219 | 135500 | 4773081550 | 4870 | 4840 | 4870 | 4840 | 819 |
| 309 | 20241219 | 135400 | 4769109380 | 4840 | 4840 | 4840 | 4840 | 173 |
| 310 | 20241219 | 135300 | 4768272060 | 4840 | 4840 | 4850 | 4840 | 44 |
| 311 | 20241219 | 135200 | 4768059080 | 4840 | 4840 | 4840 | 4840 | 72 |
| 312 | 20241219 | 135100 | 4767710600 | 4850 | 4850 | 4850 | 4850 | 211 |
| 313 | 20241219 | 135000 | 4766687250 | 4850 | 4850 | 4850 | 4850 | 0 |
| 314 | 20241219 | 134900 | 4766687250 | 4850 | 4830 | 4850 | 4825 | 1870 |
| 315 | 20241219 | 134800 | 4757655005 | 4830 | 4845 | 4845 | 4830 | 1040 |
| 316 | 20241219 | 134700 | 4752626320 | 4845 | 4855 | 4855 | 4845 | 1042 |
| 317 | 20241219 | 134600 | 4747574635 | 4860 | 4855 | 4860 | 4850 | 2098 |
| 318 | 20241219 | 134500 | 4737393175 | 4860 | 4860 | 4860 | 4860 | 635 |
| 319 | 20241219 | 134400 | 4734307075 | 4865 | 4865 | 4865 | 4865 | 289 |
| 320 | 20241219 | 134300 | 4732901090 | 4875 | 4875 | 4875 | 4875 | 0 |
| 321 | 20241219 | 134200 | 4732901090 | 4875 | 4870 | 4875 | 4865 | 592 |
| 322 | 20241219 | 134100 | 4730018870 | 4870 | 4870 | 4870 | 4870 | 650 |
| 323 | 20241219 | 134000 | 4726853370 | 4870 | 4870 | 4870 | 4870 | 1 |
| 324 | 20241219 | 133900 | 4726848500 | 4875 | 4875 | 4880 | 4875 | 929 |
| 325 | 20241219 | 133800 | 4722319575 | 4880 | 4880 | 4880 | 4880 | 671 |
| 326 | 20241219 | 133700 | 4719045095 | 4885 | 4880 | 4885 | 4880 | 234 |
| 327 | 20241219 | 133600 | 4717902115 | 4885 | 4880 | 4885 | 4875 | 583 |
| 328 | 20241219 | 133500 | 4715058160 | 4880 | 4875 | 4880 | 4875 | 319 |
| 329 | 20241219 | 133400 | 4713501675 | 4875 | 4860 | 4880 | 4860 | 325 |
| 330 | 20241219 | 133300 | 4711920285 | 4860 | 4855 | 4880 | 4855 | 4663 |
| 331 | 20241219 | 133200 | 4689245455 | 4855 | 4850 | 4855 | 4850 | 1388 |
| 332 | 20241219 | 133100 | 4682507320 | 4850 | 4840 | 4850 | 4840 | 201 |
| 333 | 20241219 | 133000 | 4681534470 | 4840 | 4850 | 4850 | 4840 | 1062 |
| 334 | 20241219 | 132900 | 4676388870 | 4845 | 4845 | 4845 | 4845 | 916 |
| 335 | 20241219 | 132800 | 4671950850 | 4845 | 4845 | 4850 | 4845 | 2399 |
| 336 | 20241219 | 132700 | 4660315960 | 4850 | 4835 | 4850 | 4835 | 2687 |
| 337 | 20241219 | 132600 | 4647304350 | 4835 | 4855 | 4855 | 4835 | 6733 |
| 338 | 20241219 | 132500 | 4614670715 | 4850 | 4860 | 4860 | 4850 | 3961 |
| 339 | 20241219 | 132400 | 4595429285 | 4860 | 4865 | 4865 | 4860 | 691 |
| 340 | 20241219 | 132300 | 4592067615 | 4870 | 4870 | 4870 | 4870 | 11 |
| 341 | 20241219 | 132200 | 4592014045 | 4875 | 4875 | 4875 | 4865 | 537 |
| 342 | 20241219 | 132100 | 4589396530 | 4865 | 4875 | 4875 | 4865 | 2259 |
| 343 | 20241219 | 132000 | 4578394495 | 4875 | 4870 | 4875 | 4865 | 129 |
| 344 | 20241219 | 131900 | 4577766305 | 4870 | 4875 | 4875 | 4870 | 1002 |
| 345 | 20241219 | 131800 | 4572886555 | 4870 | 4880 | 4880 | 4870 | 169 |
| 346 | 20241219 | 131700 | 4572062995 | 4880 | 4880 | 4880 | 4880 | 0 |
| 347 | 20241219 | 131600 | 4572062995 | 4880 | 4875 | 4880 | 4875 | 174 |
| 348 | 20241219 | 131500 | 4571214715 | 4880 | 4870 | 4880 | 4870 | 29 |
| 349 | 20241219 | 131400 | 4571073350 | 4860 | 4865 | 4865 | 4860 | 1707 |
| 350 | 20241219 | 131300 | 4562772590 | 4865 | 4875 | 4880 | 4865 | 1870 |
| 351 | 20241219 | 131200 | 4553675015 | 4870 | 4865 | 4870 | 4865 | 441 |
| 352 | 20241219 | 131100 | 4551527495 | 4880 | 4880 | 4880 | 4880 | 211 |
| 353 | 20241219 | 131000 | 4550497815 | 4870 | 4870 | 4870 | 4870 | 0 |
| 354 | 20241219 | 130900 | 4550497815 | 4870 | 4865 | 4870 | 4865 | 188 |
| 355 | 20241219 | 130800 | 4549582395 | 4870 | 4880 | 4880 | 4870 | 1924 |
| 356 | 20241219 | 130700 | 4540209270 | 4890 | 4890 | 4890 | 4875 | 557 |
| 357 | 20241219 | 130600 | 4537486230 | 4870 | 4885 | 4890 | 4870 | 1545 |
| 358 | 20241219 | 130500 | 4529953250 | 4880 | 4875 | 4880 | 4875 | 1151 |
| 359 | 20241219 | 130400 | 4524336415 | 4875 | 4880 | 4880 | 4875 | 125 |
| 360 | 20241219 | 130300 | 4523726915 | 4880 | 4875 | 4880 | 4875 | 37 |
| 361 | 20241219 | 130200 | 4523546435 | 4880 | 4875 | 4880 | 4875 | 40 |
| 362 | 20241219 | 130100 | 4523351310 | 4870 | 4865 | 4870 | 4865 | 1392 |
| 363 | 20241219 | 130000 | 4516577225 | 4865 | 4870 | 4870 | 4865 | 80 |
| 364 | 20241219 | 125900 | 4516187910 | 4865 | 4865 | 4865 | 4865 | 370 |
| 365 | 20241219 | 125800 | 4514387860 | 4870 | 4865 | 4870 | 4865 | 445 |
| 366 | 20241219 | 125700 | 4512222780 | 4865 | 4865 | 4865 | 4865 | 211 |
| 367 | 20241219 | 125600 | 4511196265 | 4865 | 4865 | 4865 | 4865 | 202 |
| 368 | 20241219 | 125500 | 4510213535 | 4875 | 4875 | 4875 | 4875 | 4 |
| 369 | 20241219 | 125400 | 4510194035 | 4880 | 4860 | 4880 | 4860 | 34 |
| 370 | 20241219 | 125300 | 4510028775 | 4860 | 4880 | 4880 | 4860 | 1223 |
| 371 | 20241219 | 125200 | 4504060775 | 4880 | 4880 | 4880 | 4880 | 1 |
| 372 | 20241219 | 125100 | 4504055895 | 4880 | 4880 | 4880 | 4880 | 1 |
| 373 | 20241219 | 125000 | 4504051015 | 4870 | 4860 | 4870 | 4855 | 1605 |
| 374 | 20241219 | 124900 | 4496250910 | 4870 | 4860 | 4870 | 4860 | 560 |
| 375 | 20241219 | 124800 | 4493529290 | 4870 | 4860 | 4870 | 4860 | 397 |
| 376 | 20241219 | 124700 | 4491596750 | 4860 | 4870 | 4870 | 4860 | 29 |
| 377 | 20241219 | 124600 | 4491455775 | 4870 | 4880 | 4880 | 4870 | 201 |
| 378 | 20241219 | 124500 | 4490476105 | 4880 | 4880 | 4880 | 4880 | 409 |
| 379 | 20241219 | 124400 | 4488480185 | 4880 | 4880 | 4880 | 4880 | 958 |
| 380 | 20241219 | 124300 | 4483805145 | 4880 | 4880 | 4880 | 4880 | 10 |
| 381 | 20241219 | 124200 | 4483756345 | 4880 | 4860 | 4880 | 4860 | 2 |
| 382 | 20241219 | 124100 | 4483746605 | 4885 | 4885 | 4885 | 4885 | 2 |
| 383 | 20241219 | 124000 | 4483736835 | 4890 | 4875 | 4890 | 4855 | 220 |
| 384 | 20241219 | 123900 | 4482664855 | 4880 | 4875 | 4880 | 4850 | 595 |
| 385 | 20241219 | 123800 | 4479763215 | 4870 | 4865 | 4870 | 4845 | 2399 |
| 386 | 20241219 | 123700 | 4468126235 | 4845 | 4850 | 4850 | 4830 | 8068 |
| 387 | 20241219 | 123600 | 4429054380 | 4850 | 4875 | 4875 | 4850 | 7959 |
| 388 | 20241219 | 123500 | 4390327730 | 4875 | 4870 | 4875 | 4870 | 293 |
| 389 | 20241219 | 123400 | 4388899795 | 4870 | 4865 | 4870 | 4865 | 258 |
| 390 | 20241219 | 123300 | 4387643840 | 4870 | 4875 | 4875 | 4870 | 3060 |
| 391 | 20241219 | 123200 | 4372740820 | 4880 | 4885 | 4900 | 4880 | 2721 |
| 392 | 20241219 | 123100 | 4359461080 | 4880 | 4900 | 4900 | 4880 | 1051 |
| 393 | 20241219 | 123000 | 4354329180 | 4900 | 4905 | 4905 | 4900 | 214 |
| 394 | 20241219 | 122900 | 4353280570 | 4890 | 4890 | 4890 | 4890 | 632 |
| 395 | 20241219 | 122800 | 4350190090 | 4900 | 4900 | 4900 | 4895 | 27 |
| 396 | 20241219 | 122700 | 4350057815 | 4885 | 4885 | 4900 | 4885 | 151 |
| 397 | 20241219 | 122600 | 4349320165 | 4885 | 4890 | 4905 | 4885 | 1268 |
| 398 | 20241219 | 122500 | 4343107475 | 4890 | 4900 | 4900 | 4890 | 239 |
| 399 | 20241219 | 122400 | 4341938745 | 4895 | 4895 | 4900 | 4895 | 322 |
| 400 | 20241219 | 122300 | 4340362550 | 4905 | 4895 | 4905 | 4895 | 766 |
| 401 | 20241219 | 122200 | 4336612455 | 4895 | 4895 | 4895 | 4895 | 47 |
| 402 | 20241219 | 122100 | 4336382390 | 4890 | 4895 | 4900 | 4885 | 4437 |
| 403 | 20241219 | 122000 | 4314693415 | 4900 | 4900 | 4900 | 4900 | 358 |
| 404 | 20241219 | 121900 | 4312939215 | 4905 | 4885 | 4905 | 4885 | 704 |
| 405 | 20241219 | 121800 | 4309489405 | 4900 | 4885 | 4900 | 4885 | 517 |
| 406 | 20241219 | 121700 | 4306963845 | 4905 | 4890 | 4905 | 4890 | 714 |
| 407 | 20241219 | 121600 | 4303469205 | 4890 | 4895 | 4895 | 4890 | 320 |
| 408 | 20241219 | 121500 | 4301903405 | 4895 | 4910 | 4910 | 4895 | 401 |
| 409 | 20241219 | 121400 | 4299940390 | 4910 | 4910 | 4910 | 4910 | 51 |
| 410 | 20241219 | 121300 | 4299689980 | 4905 | 4905 | 4905 | 4905 | 1400 |
| 411 | 20241219 | 121200 | 4292822980 | 4905 | 4890 | 4905 | 4880 | 819 |
| 412 | 20241219 | 121100 | 4288817350 | 4890 | 4890 | 4890 | 4890 | 2111 |
| 413 | 20241219 | 121000 | 4278494560 | 4885 | 4885 | 4885 | 4885 | 149 |
| 414 | 20241219 | 120900 | 4277766695 | 4890 | 4890 | 4890 | 4890 | 3 |
| 415 | 20241219 | 120800 | 4277752025 | 4885 | 4880 | 4890 | 4880 | 159 |
| 416 | 20241219 | 120700 | 4276975515 | 4880 | 4875 | 4880 | 4875 | 217 |
| 417 | 20241219 | 120600 | 4275917575 | 4875 | 4885 | 4885 | 4875 | 634 |
| 418 | 20241219 | 120500 | 4272820610 | 4885 | 4875 | 4885 | 4875 | 83 |
| 419 | 20241219 | 120400 | 4272415965 | 4870 | 4870 | 4875 | 4870 | 1121 |
| 420 | 20241219 | 120300 | 4266956685 | 4870 | 4870 | 4875 | 4870 | 508 |
| 421 | 20241219 | 120200 | 4264482720 | 4870 | 4870 | 4870 | 4860 | 1053 |
| 422 | 20241219 | 120100 | 4259358140 | 4865 | 4850 | 4865 | 4845 | 1018 |
| 423 | 20241219 | 120000 | 4254408195 | 4845 | 4865 | 4865 | 4845 | 7106 |
| 424 | 20241219 | 115900 | 4219934740 | 4870 | 4875 | 4875 | 4865 | 1624 |
| 425 | 20241219 | 115800 | 4212030240 | 4865 | 4880 | 4880 | 4865 | 3224 |
| 426 | 20241219 | 115700 | 4196315555 | 4880 | 4885 | 4890 | 4875 | 1448 |
| 427 | 20241219 | 115600 | 4189249510 | 4880 | 4875 | 4885 | 4875 | 102 |
| 428 | 20241219 | 115500 | 4188751255 | 4885 | 4870 | 4890 | 4870 | 1452 |
| 429 | 20241219 | 115400 | 4181676750 | 4865 | 4865 | 4865 | 4865 | 300 |
| 430 | 20241219 | 115300 | 4180217250 | 4870 | 4870 | 4870 | 4870 | 1427 |
| 431 | 20241219 | 115200 | 4173267760 | 4870 | 4885 | 4885 | 4870 | 2 |
| 432 | 20241219 | 115100 | 4173258005 | 4885 | 4885 | 4885 | 4885 | 20 |
| 433 | 20241219 | 115000 | 4173160305 | 4890 | 4870 | 4890 | 4870 | 399 |
| 434 | 20241219 | 114900 | 4171212915 | 4870 | 4860 | 4870 | 4855 | 1248 |
| 435 | 20241219 | 114800 | 4165151075 | 4860 | 4865 | 4870 | 4860 | 3372 |
| 436 | 20241219 | 114700 | 4148753855 | 4870 | 4870 | 4870 | 4865 | 2415 |
| 437 | 20241219 | 114600 | 4136994300 | 4870 | 4880 | 4890 | 4870 | 4724 |
| 438 | 20241219 | 114500 | 4113980950 | 4880 | 4880 | 4880 | 4880 | 18 |
| 439 | 20241219 | 114400 | 4113893110 | 4890 | 4885 | 4890 | 4885 | 264 |
| 440 | 20241219 | 114300 | 4112603460 | 4885 | 4885 | 4885 | 4875 | 2545 |
| 441 | 20241219 | 114200 | 4100188000 | 4885 | 4890 | 4890 | 4880 | 10623 |
| 442 | 20241219 | 114100 | 4048277540 | 4900 | 4905 | 4905 | 4890 | 216 |
| 443 | 20241219 | 114000 | 4047219160 | 4890 | 4895 | 4895 | 4890 | 1293 |
| 444 | 20241219 | 113900 | 4040890170 | 4905 | 4900 | 4905 | 4895 | 1232 |
| 445 | 20241219 | 113800 | 4034859500 | 4915 | 4915 | 4920 | 4915 | 270 |
| 446 | 20241219 | 113700 | 4033531515 | 4915 | 4905 | 4915 | 4890 | 4669 |
| 447 | 20241219 | 113600 | 4010663340 | 4895 | 4900 | 4900 | 4895 | 2044 |
| 448 | 20241219 | 113500 | 4000648240 | 4905 | 4905 | 4905 | 4905 | 79 |
| 449 | 20241219 | 113400 | 4000260745 | 4910 | 4915 | 4915 | 4905 | 82 |
| 450 | 20241219 | 113300 | 3999858465 | 4915 | 4905 | 4915 | 4905 | 103 |
| 451 | 20241219 | 113200 | 3999353230 | 4915 | 4910 | 4915 | 4905 | 777 |
| 452 | 20241219 | 113100 | 3995537130 | 4910 | 4910 | 4910 | 4905 | 87 |
| 453 | 20241219 | 113000 | 3995109965 | 4900 | 4910 | 4915 | 4900 | 315 |
| 454 | 20241219 | 112900 | 3993564915 | 4915 | 4915 | 4915 | 4915 | 30 |
| 455 | 20241219 | 112800 | 3993417465 | 4915 | 4915 | 4915 | 4910 | 320 |
| 456 | 20241219 | 112700 | 3991845165 | 4915 | 4915 | 4920 | 4890 | 10139 |
| 457 | 20241219 | 112600 | 3942160620 | 4915 | 4915 | 4915 | 4915 | 1185 |
| 458 | 20241219 | 112500 | 3936336345 | 4930 | 4925 | 4930 | 4915 | 439 |
| 459 | 20241219 | 112400 | 3934177300 | 4930 | 4930 | 4930 | 4930 | 191 |
| 460 | 20241219 | 112300 | 3933235670 | 4930 | 4925 | 4935 | 4925 | 332 |
| 461 | 20241219 | 112200 | 3931599665 | 4935 | 4935 | 4935 | 4935 | 100 |
| 462 | 20241219 | 112100 | 3931106165 | 4935 | 4935 | 4935 | 4935 | 7 |
| 463 | 20241219 | 112000 | 3931071620 | 4935 | 4925 | 4935 | 4920 | 868 |
| 464 | 20241219 | 111900 | 3926800685 | 4925 | 4930 | 4935 | 4925 | 1594 |
| 465 | 20241219 | 111800 | 3918935490 | 4925 | 4910 | 4930 | 4905 | 1953 |
| 466 | 20241219 | 111700 | 3909331780 | 4910 | 4915 | 4915 | 4910 | 1702 |
| 467 | 20241219 | 111600 | 3900974680 | 4910 | 4915 | 4925 | 4910 | 786 |
| 468 | 20241219 | 111500 | 3897108880 | 4930 | 4925 | 4935 | 4910 | 3926 |
| 469 | 20241219 | 111400 | 3877807700 | 4925 | 4925 | 4935 | 4925 | 1090 |
| 470 | 20241219 | 111300 | 3872439430 | 4940 | 4940 | 4945 | 4920 | 2087 |
| 471 | 20241219 | 111200 | 3862148730 | 4945 | 4940 | 4945 | 4940 | 1335 |
| 472 | 20241219 | 111100 | 3855551140 | 4930 | 4945 | 4945 | 4930 | 1222 |
| 473 | 20241219 | 111000 | 3849519055 | 4950 | 4945 | 4955 | 4940 | 1206 |
| 474 | 20241219 | 110900 | 3843553860 | 4950 | 4950 | 4955 | 4950 | 1195 |
| 475 | 20241219 | 110800 | 3837637135 | 4950 | 4955 | 4960 | 4950 | 697 |
| 476 | 20241219 | 110700 | 3834184385 | 4950 | 4955 | 4960 | 4950 | 3324 |
| 477 | 20241219 | 110600 | 3817708740 | 4960 | 4980 | 4980 | 4955 | 9919 |
| 478 | 20241219 | 110500 | 3768430355 | 4980 | 4955 | 4980 | 4955 | 14620 |
| 479 | 20241219 | 110400 | 3695782350 | 4960 | 4925 | 4960 | 4920 | 8576 |
| 480 | 20241219 | 110300 | 3653407365 | 4920 | 4930 | 4935 | 4920 | 627 |
| 481 | 20241219 | 110200 | 3650316825 | 4930 | 4930 | 4935 | 4925 | 726 |
| 482 | 20241219 | 110100 | 3646738065 | 4925 | 4905 | 4935 | 4905 | 2729 |
| 483 | 20241219 | 110000 | 3633307585 | 4900 | 4910 | 4910 | 4895 | 11413 |
| 484 | 20241219 | 105900 | 3577378735 | 4910 | 4925 | 4925 | 4910 | 5399 |
| 485 | 20241219 | 105800 | 3550843415 | 4930 | 4925 | 4930 | 4925 | 2141 |
| 486 | 20241219 | 105700 | 3540292965 | 4930 | 4930 | 4940 | 4925 | 4345 |
| 487 | 20241219 | 105600 | 3518882325 | 4935 | 4940 | 4940 | 4930 | 1476 |
| 488 | 20241219 | 105500 | 3511602180 | 4940 | 4945 | 4950 | 4940 | 3370 |
| 489 | 20241219 | 105400 | 3494933975 | 4940 | 4940 | 4940 | 4930 | 2921 |
| 490 | 20241219 | 105300 | 3480510850 | 4940 | 4935 | 4950 | 4930 | 2103 |
| 491 | 20241219 | 105200 | 3470126945 | 4925 | 4915 | 4955 | 4915 | 14914 |
| 492 | 20241219 | 105100 | 3396502900 | 4915 | 4920 | 4925 | 4910 | 2005 |
| 493 | 20241219 | 105000 | 3386647345 | 4920 | 4905 | 4925 | 4900 | 3553 |
| 494 | 20241219 | 104900 | 3369196235 | 4905 | 4900 | 4910 | 4900 | 792 |
| 495 | 20241219 | 104800 | 3365310325 | 4915 | 4920 | 4920 | 4900 | 7101 |
| 496 | 20241219 | 104700 | 3330471185 | 4910 | 4920 | 4920 | 4910 | 5597 |
| 497 | 20241219 | 104600 | 3302963360 | 4920 | 4925 | 4925 | 4920 | 759 |
| 498 | 20241219 | 104500 | 3299225610 | 4920 | 4920 | 4925 | 4920 | 3973 |
| 499 | 20241219 | 104400 | 3279670565 | 4920 | 4940 | 4940 | 4920 | 5962 |
| 500 | 20241219 | 104300 | 3250278015 | 4940 | 4930 | 4950 | 4920 | 7715 |
| 501 | 20241219 | 104200 | 3212239640 | 4935 | 4915 | 4950 | 4915 | 18745 |
| 502 | 20241219 | 104100 | 3119713955 | 4915 | 4915 | 4915 | 4900 | 6833 |
| 503 | 20241219 | 104000 | 3086163645 | 4915 | 4910 | 4920 | 4910 | 1416 |
| 504 | 20241219 | 103900 | 3079203295 | 4910 | 4915 | 4920 | 4905 | 5349 |
| 505 | 20241219 | 103800 | 3052925125 | 4920 | 4910 | 4930 | 4905 | 14414 |
| 506 | 20241219 | 103700 | 2981993360 | 4905 | 4880 | 4905 | 4880 | 12424 |
| 507 | 20241219 | 103600 | 2921187090 | 4880 | 4885 | 4890 | 4875 | 8752 |
| 508 | 20241219 | 103500 | 2878432065 | 4880 | 4850 | 4885 | 4850 | 20531 |
| 509 | 20241219 | 103400 | 2778467490 | 4850 | 4840 | 4850 | 4840 | 5086 |
| 510 | 20241219 | 103300 | 2753824490 | 4835 | 4840 | 4845 | 4835 | 1819 |
| 511 | 20241219 | 103200 | 2745023915 | 4830 | 4830 | 4830 | 4830 | 55 |
| 512 | 20241219 | 103100 | 2744758265 | 4830 | 4835 | 4840 | 4825 | 1046 |
| 513 | 20241219 | 103000 | 2739710165 | 4835 | 4830 | 4840 | 4830 | 791 |
| 514 | 20241219 | 102900 | 2735887065 | 4830 | 4840 | 4845 | 4830 | 4451 |
| 515 | 20241219 | 102800 | 2714356515 | 4840 | 4840 | 4840 | 4840 | 3323 |
| 516 | 20241219 | 102700 | 2698273195 | 4840 | 4825 | 4840 | 4820 | 2863 |
| 517 | 20241219 | 102600 | 2684428230 | 4820 | 4820 | 4830 | 4820 | 1160 |
| 518 | 20241219 | 102500 | 2678826325 | 4820 | 4800 | 4820 | 4800 | 385 |
| 519 | 20241219 | 102400 | 2676977250 | 4790 | 4795 | 4815 | 4790 | 1664 |
| 520 | 20241219 | 102300 | 2669001415 | 4795 | 4810 | 4815 | 4795 | 4553 |
| 521 | 20241219 | 102200 | 2647151345 | 4810 | 4815 | 4815 | 4810 | 2165 |
| 522 | 20241219 | 102100 | 2636729370 | 4820 | 4815 | 4820 | 4815 | 409 |
| 523 | 20241219 | 102000 | 2634758240 | 4815 | 4805 | 4815 | 4805 | 952 |
| 524 | 20241219 | 101900 | 2630181790 | 4805 | 4815 | 4815 | 4805 | 203 |
| 525 | 20241219 | 101800 | 2629204355 | 4810 | 4810 | 4810 | 4810 | 505 |
| 526 | 20241219 | 101700 | 2626775305 | 4800 | 4810 | 4810 | 4800 | 41 |
| 527 | 20241219 | 101600 | 2626578395 | 4800 | 4805 | 4810 | 4800 | 6529 |
| 528 | 20241219 | 101500 | 2595210660 | 4805 | 4810 | 4810 | 4805 | 2104 |
| 529 | 20241219 | 101400 | 2585096035 | 4805 | 4815 | 4815 | 4805 | 211 |
| 530 | 20241219 | 101300 | 2584082170 | 4800 | 4805 | 4815 | 4795 | 747 |
| 531 | 20241219 | 101200 | 2580498135 | 4800 | 4815 | 4820 | 4800 | 5764 |
| 532 | 20241219 | 101100 | 2552797050 | 4820 | 4820 | 4820 | 4820 | 15 |
| 533 | 20241219 | 101000 | 2552724750 | 4820 | 4830 | 4830 | 4810 | 6175 |
| 534 | 20241219 | 100900 | 2522956080 | 4830 | 4830 | 4835 | 4825 | 2975 |
| 535 | 20241219 | 100800 | 2508589015 | 4830 | 4850 | 4855 | 4825 | 4617 |
| 536 | 20241219 | 100700 | 2486216450 | 4850 | 4825 | 4850 | 4825 | 9914 |
| 537 | 20241219 | 100600 | 2438227180 | 4825 | 4820 | 4825 | 4820 | 949 |
| 538 | 20241219 | 100500 | 2433648310 | 4820 | 4825 | 4825 | 4820 | 1138 |
| 539 | 20241219 | 100400 | 2428157625 | 4810 | 4810 | 4820 | 4795 | 5571 |
| 540 | 20241219 | 100300 | 2401315190 | 4815 | 4815 | 4820 | 4790 | 3791 |
| 541 | 20241219 | 100200 | 2383096695 | 4815 | 4805 | 4815 | 4805 | 2463 |
| 542 | 20241219 | 100100 | 2371244075 | 4805 | 4805 | 4805 | 4800 | 725 |
| 543 | 20241219 | 100000 | 2367761350 | 4795 | 4805 | 4805 | 4795 | 576 |
| 544 | 20241219 | 095900 | 2364997925 | 4800 | 4815 | 4815 | 4800 | 1108 |
| 545 | 20241219 | 095800 | 2359676435 | 4815 | 4815 | 4820 | 4805 | 3405 |
| 546 | 20241219 | 095700 | 2343287200 | 4820 | 4810 | 4820 | 4805 | 1870 |
| 547 | 20241219 | 095600 | 2334287285 | 4810 | 4815 | 4815 | 4795 | 3995 |
| 548 | 20241219 | 095500 | 2315090405 | 4815 | 4815 | 4820 | 4810 | 6984 |
| 549 | 20241219 | 095400 | 2281465530 | 4810 | 4805 | 4815 | 4800 | 3968 |
| 550 | 20241219 | 095300 | 2262380550 | 4805 | 4790 | 4805 | 4780 | 5739 |
| 551 | 20241219 | 095200 | 2234854250 | 4790 | 4765 | 4790 | 4765 | 2653 |
| 552 | 20241219 | 095100 | 2222172080 | 4765 | 4775 | 4780 | 4760 | 2763 |
| 553 | 20241219 | 095000 | 2208981320 | 4775 | 4770 | 4775 | 4760 | 1105 |
| 554 | 20241219 | 094900 | 2203716165 | 4760 | 4770 | 4770 | 4755 | 113 |
| 555 | 20241219 | 094800 | 2203178260 | 4760 | 4760 | 4770 | 4760 | 323 |
| 556 | 20241219 | 094700 | 2201640765 | 4770 | 4765 | 4770 | 4760 | 1904 |
| 557 | 20241219 | 094600 | 2192563545 | 4775 | 4765 | 4775 | 4755 | 1553 |
| 558 | 20241219 | 094500 | 2185163535 | 4755 | 4755 | 4765 | 4750 | 3634 |
| 559 | 20241219 | 094400 | 2167897325 | 4765 | 4760 | 4765 | 4750 | 2415 |
| 560 | 20241219 | 094300 | 2156417445 | 4740 | 4745 | 4760 | 4740 | 3100 |
| 561 | 20241219 | 094200 | 2141708985 | 4745 | 4760 | 4760 | 4745 | 2041 |
| 562 | 20241219 | 094100 | 2132024120 | 4760 | 4750 | 4760 | 4730 | 2323 |
| 563 | 20241219 | 094000 | 2121004480 | 4730 | 4745 | 4750 | 4730 | 2431 |
| 564 | 20241219 | 093900 | 2109490540 | 4750 | 4750 | 4765 | 4720 | 5496 |
| 565 | 20241219 | 093800 | 2083501975 | 4750 | 4755 | 4755 | 4740 | 8804 |
| 566 | 20241219 | 093700 | 2041741420 | 4765 | 4755 | 4765 | 4755 | 1467 |
| 567 | 20241219 | 093600 | 2034765305 | 4755 | 4765 | 4765 | 4750 | 4135 |
| 568 | 20241219 | 093500 | 2015097380 | 4765 | 4775 | 4775 | 4760 | 3654 |
| 569 | 20241219 | 093400 | 1997675045 | 4775 | 4775 | 4775 | 4775 | 764 |
| 570 | 20241219 | 093300 | 1994026945 | 4775 | 4775 | 4775 | 4765 | 1237 |
| 571 | 20241219 | 093200 | 1988122790 | 4775 | 4770 | 4775 | 4765 | 1001 |
| 572 | 20241219 | 093100 | 1983344215 | 4770 | 4775 | 4780 | 4760 | 1292 |
| 573 | 20241219 | 093000 | 1977179660 | 4775 | 4770 | 4780 | 4765 | 1844 |
| 574 | 20241219 | 092900 | 1968378915 | 4775 | 4775 | 4775 | 4770 | 3308 |
| 575 | 20241219 | 092800 | 1952593470 | 4775 | 4755 | 4785 | 4755 | 2274 |
| 576 | 20241219 | 092700 | 1941727575 | 4765 | 4755 | 4770 | 4750 | 4177 |
| 577 | 20241219 | 092600 | 1921861645 | 4760 | 4760 | 4760 | 4745 | 2399 |
| 578 | 20241219 | 092500 | 1910467915 | 4740 | 4755 | 4760 | 4725 | 6356 |
| 579 | 20241219 | 092400 | 1880371435 | 4760 | 4770 | 4770 | 4740 | 11085 |
| 580 | 20241219 | 092300 | 1827802950 | 4750 | 4750 | 4775 | 4745 | 5155 |
| 581 | 20241219 | 092200 | 1803328730 | 4775 | 4755 | 4775 | 4750 | 3305 |
| 582 | 20241219 | 092100 | 1787608330 | 4750 | 4765 | 4780 | 4750 | 6676 |
| 583 | 20241219 | 092000 | 1755858925 | 4745 | 4755 | 4765 | 4745 | 5560 |
| 584 | 20241219 | 091900 | 1729447445 | 4755 | 4790 | 4790 | 4755 | 6858 |
| 585 | 20241219 | 091800 | 1696732415 | 4760 | 4765 | 4805 | 4750 | 8739 |
| 586 | 20241219 | 091700 | 1654827235 | 4775 | 4745 | 4775 | 4745 | 2116 |
| 587 | 20241219 | 091600 | 1644729790 | 4745 | 4745 | 4760 | 4735 | 7725 |
| 588 | 20241219 | 091500 | 1608117945 | 4745 | 4740 | 4750 | 4735 | 8505 |
| 589 | 20241219 | 091400 | 1567777235 | 4745 | 4790 | 4790 | 4745 | 13354 |
| 590 | 20241219 | 091300 | 1504226040 | 4790 | 4765 | 4790 | 4765 | 5562 |
| 591 | 20241219 | 091200 | 1477710075 | 4765 | 4785 | 4790 | 4750 | 32989 |
| 592 | 20241219 | 091100 | 1320529115 | 4770 | 4815 | 4840 | 4770 | 19573 |
| 593 | 20241219 | 091000 | 1226553450 | 4815 | 4875 | 4875 | 4815 | 23258 |
| 594 | 20241219 | 090900 | 1113797235 | 4875 | 4830 | 4880 | 4800 | 29746 |
| 595 | 20241219 | 090800 | 969620470 | 4830 | 4805 | 4830 | 4800 | 17632 |
| 596 | 20241219 | 090700 | 884769935 | 4805 | 4790 | 4805 | 4765 | 15636 |
| 597 | 20241219 | 090600 | 809978950 | 4790 | 4830 | 4860 | 4785 | 24947 |
| 598 | 20241219 | 090500 | 689534885 | 4830 | 4755 | 4835 | 4755 | 18925 |
| 599 | 20241219 | 090400 | 598818745 | 4770 | 4780 | 4780 | 4740 | 19537 |
| 600 | 20241219 | 090300 | 505800545 | 4800 | 4720 | 4800 | 4720 | 24645 |
| 601 | 20241219 | 090200 | 388607430 | 4720 | 4660 | 4720 | 4645 | 12350 |
| 602 | 20241219 | 090100 | 330598435 | 4660 | 4690 | 4690 | 4645 | 20434 |
| 603 | 20241219 | 090000 | 235377255 | 4650 | 4675 | 4750 | 4645 | 50041 |