29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241220 | 183800 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 17208 |
| 3 | 20241220 | 183700 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 4 | 20241220 | 183600 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 5 | 20241220 | 183500 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 6 | 20241220 | 183400 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 7 | 20241220 | 183300 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 8 | 20241220 | 183200 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 9 | 20241220 | 183100 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 10 | 20241220 | 183000 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 11 | 20241220 | 182900 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 12 | 20241220 | 182800 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 13 | 20241220 | 182700 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 14 | 20241220 | 182600 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 15 | 20241220 | 182500 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 16 | 20241220 | 182400 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 17 | 20241220 | 182300 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 18 | 20241220 | 182200 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 19 | 20241220 | 182100 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 20 | 20241220 | 182000 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 21 | 20241220 | 181900 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 22 | 20241220 | 181800 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 23 | 20241220 | 181700 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 24 | 20241220 | 181600 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 25 | 20241220 | 181500 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 26 | 20241220 | 181400 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 27 | 20241220 | 181300 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 28 | 20241220 | 181200 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 29 | 20241220 | 181100 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 30 | 20241220 | 181000 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 31 | 20241220 | 180900 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 32 | 20241220 | 180800 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 17208 |
| 33 | 20241220 | 180700 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 34 | 20241220 | 180600 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 35 | 20241220 | 180500 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 36 | 20241220 | 180400 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 37 | 20241220 | 180300 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 38 | 20241220 | 180200 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 39 | 20241220 | 180100 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 40 | 20241220 | 180000 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 41 | 20241220 | 175900 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 42 | 20241220 | 175800 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 43 | 20241220 | 175700 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 44 | 20241220 | 175600 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 45 | 20241220 | 175500 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 46 | 20241220 | 175400 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 47 | 20241220 | 175300 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 48 | 20241220 | 175200 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 49 | 20241220 | 175100 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 50 | 20241220 | 175000 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 51 | 20241220 | 174900 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 52 | 20241220 | 174800 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 53 | 20241220 | 174700 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 54 | 20241220 | 174600 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 55 | 20241220 | 174500 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 56 | 20241220 | 174400 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 57 | 20241220 | 174300 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 58 | 20241220 | 174200 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 59 | 20241220 | 174100 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 60 | 20241220 | 174000 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 61 | 20241220 | 173900 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 62 | 20241220 | 173800 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 17208 |
| 63 | 20241220 | 173700 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 64 | 20241220 | 173600 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 65 | 20241220 | 173500 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 66 | 20241220 | 173400 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 67 | 20241220 | 173300 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 68 | 20241220 | 173200 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 69 | 20241220 | 173100 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 70 | 20241220 | 173000 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 71 | 20241220 | 172900 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 72 | 20241220 | 172800 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 73 | 20241220 | 172700 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 74 | 20241220 | 172600 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 75 | 20241220 | 172500 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 76 | 20241220 | 172400 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 77 | 20241220 | 172300 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 78 | 20241220 | 172200 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 79 | 20241220 | 172100 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 80 | 20241220 | 172000 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 81 | 20241220 | 171900 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 82 | 20241220 | 171800 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 83 | 20241220 | 171700 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 84 | 20241220 | 171600 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 85 | 20241220 | 171500 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 86 | 20241220 | 171400 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 87 | 20241220 | 171300 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 88 | 20241220 | 171200 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 89 | 20241220 | 171100 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 90 | 20241220 | 171000 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 91 | 20241220 | 170900 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 92 | 20241220 | 170800 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 17208 |
| 93 | 20241220 | 170700 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 94 | 20241220 | 170600 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 95 | 20241220 | 170500 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 96 | 20241220 | 170400 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 97 | 20241220 | 170300 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 98 | 20241220 | 170200 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 99 | 20241220 | 170100 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 100 | 20241220 | 170000 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 101 | 20241220 | 165900 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 102 | 20241220 | 165800 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 103 | 20241220 | 165700 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 104 | 20241220 | 165600 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 105 | 20241220 | 165500 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 106 | 20241220 | 165400 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 107 | 20241220 | 165300 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 108 | 20241220 | 165200 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 109 | 20241220 | 165100 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 110 | 20241220 | 165000 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 111 | 20241220 | 164900 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 112 | 20241220 | 164800 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 113 | 20241220 | 164700 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 114 | 20241220 | 164600 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 115 | 20241220 | 164500 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 116 | 20241220 | 164400 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 117 | 20241220 | 164300 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 118 | 20241220 | 164200 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 119 | 20241220 | 164100 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 120 | 20241220 | 164000 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 121 | 20241220 | 163900 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 122 | 20241220 | 163800 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 17208 |
| 123 | 20241220 | 163700 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 124 | 20241220 | 163600 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 125 | 20241220 | 163500 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 126 | 20241220 | 163400 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 127 | 20241220 | 163300 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 128 | 20241220 | 163200 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 129 | 20241220 | 163100 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 130 | 20241220 | 163000 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 131 | 20241220 | 162900 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 132 | 20241220 | 162800 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 133 | 20241220 | 162700 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 134 | 20241220 | 162600 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 135 | 20241220 | 162500 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 136 | 20241220 | 162400 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 137 | 20241220 | 162300 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 138 | 20241220 | 162200 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 139 | 20241220 | 162100 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 140 | 20241220 | 162000 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 141 | 20241220 | 161900 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 142 | 20241220 | 161800 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 143 | 20241220 | 161700 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 144 | 20241220 | 161600 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 145 | 20241220 | 161500 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 146 | 20241220 | 161400 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 147 | 20241220 | 161300 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 148 | 20241220 | 161200 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 149 | 20241220 | 161100 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 150 | 20241220 | 161000 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 151 | 20241220 | 160900 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 152 | 20241220 | 160800 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 17208 |
| 153 | 20241220 | 160700 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 154 | 20241220 | 160600 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 155 | 20241220 | 160500 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 156 | 20241220 | 160400 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 157 | 20241220 | 160300 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 158 | 20241220 | 160200 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 159 | 20241220 | 160100 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 160 | 20241220 | 160000 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 161 | 20241220 | 155900 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 162 | 20241220 | 155800 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 163 | 20241220 | 155700 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 164 | 20241220 | 155600 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 165 | 20241220 | 155500 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 166 | 20241220 | 155400 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 167 | 20241220 | 155300 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 168 | 20241220 | 155200 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 169 | 20241220 | 155100 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 170 | 20241220 | 155000 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 171 | 20241220 | 154900 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 172 | 20241220 | 154800 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 173 | 20241220 | 154700 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 174 | 20241220 | 154600 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 175 | 20241220 | 154500 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 176 | 20241220 | 154400 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 177 | 20241220 | 154300 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 178 | 20241220 | 154200 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 179 | 20241220 | 154100 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 180 | 20241220 | 154000 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 181 | 20241220 | 153900 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 182 | 20241220 | 153800 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 17208 |
| 183 | 20241220 | 153700 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 184 | 20241220 | 153600 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 185 | 20241220 | 153500 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 186 | 20241220 | 153400 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 187 | 20241220 | 153300 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 188 | 20241220 | 153200 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 189 | 20241220 | 153100 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 0 |
| 190 | 20241220 | 153000 | 4413893190 | 4705 | 4705 | 4705 | 4705 | 17208 |
| 191 | 20241220 | 152900 | 4332929550 | 4730 | 4730 | 4730 | 4730 | 0 |
| 192 | 20241220 | 152800 | 4332929550 | 4730 | 4730 | 4730 | 4730 | 0 |
| 193 | 20241220 | 152700 | 4332929550 | 4730 | 4730 | 4730 | 4730 | 0 |
| 194 | 20241220 | 152600 | 4332929550 | 4730 | 4730 | 4730 | 4730 | 0 |
| 195 | 20241220 | 152500 | 4332929550 | 4730 | 4730 | 4730 | 4730 | 0 |
| 196 | 20241220 | 152400 | 4332929550 | 4730 | 4730 | 4730 | 4730 | 0 |
| 197 | 20241220 | 152300 | 4332929550 | 4730 | 4730 | 4730 | 4730 | 0 |
| 198 | 20241220 | 152200 | 4332929550 | 4730 | 4730 | 4730 | 4730 | 0 |
| 199 | 20241220 | 152100 | 4332929550 | 4730 | 4730 | 4730 | 4730 | 0 |
| 200 | 20241220 | 152000 | 4332929550 | 4730 | 4730 | 4730 | 4730 | 0 |
| 201 | 20241220 | 151900 | 4332929550 | 4730 | 4725 | 4730 | 4720 | 2360 |
| 202 | 20241220 | 151800 | 4321779855 | 4725 | 4730 | 4730 | 4725 | 681 |
| 203 | 20241220 | 151700 | 4318560015 | 4730 | 4730 | 4730 | 4725 | 911 |
| 204 | 20241220 | 151600 | 4314252395 | 4725 | 4735 | 4735 | 4720 | 1661 |
| 205 | 20241220 | 151500 | 4306403425 | 4735 | 4725 | 4735 | 4715 | 2561 |
| 206 | 20241220 | 151400 | 4294321375 | 4725 | 4735 | 4740 | 4725 | 947 |
| 207 | 20241220 | 151300 | 4289836335 | 4740 | 4740 | 4740 | 4730 | 185 |
| 208 | 20241220 | 151200 | 4288960660 | 4740 | 4725 | 4740 | 4725 | 1935 |
| 209 | 20241220 | 151100 | 4279810880 | 4725 | 4710 | 4725 | 4705 | 921 |
| 210 | 20241220 | 151000 | 4275468385 | 4715 | 4710 | 4715 | 4705 | 962 |
| 211 | 20241220 | 150900 | 4270937865 | 4705 | 4710 | 4710 | 4705 | 522 |
| 212 | 20241220 | 150800 | 4268480145 | 4710 | 4700 | 4710 | 4700 | 249 |
| 213 | 20241220 | 150700 | 4267308345 | 4700 | 4715 | 4715 | 4700 | 2252 |
| 214 | 20241220 | 150600 | 4256709875 | 4710 | 4710 | 4715 | 4710 | 801 |
| 215 | 20241220 | 150500 | 4252937160 | 4715 | 4710 | 4715 | 4710 | 175 |
| 216 | 20241220 | 150400 | 4252112905 | 4715 | 4710 | 4715 | 4710 | 155 |
| 217 | 20241220 | 150300 | 4251382835 | 4710 | 4695 | 4710 | 4695 | 4706 |
| 218 | 20241220 | 150200 | 4229258840 | 4695 | 4700 | 4705 | 4695 | 2506 |
| 219 | 20241220 | 150100 | 4217483505 | 4700 | 4680 | 4705 | 4675 | 4549 |
| 220 | 20241220 | 150000 | 4196161705 | 4680 | 4690 | 4690 | 4680 | 1988 |
| 221 | 20241220 | 145900 | 4186843085 | 4695 | 4700 | 4700 | 4690 | 12156 |
| 222 | 20241220 | 145800 | 4129824885 | 4695 | 4700 | 4700 | 4695 | 3003 |
| 223 | 20241220 | 145700 | 4115711655 | 4700 | 4705 | 4705 | 4700 | 24 |
| 224 | 20241220 | 145600 | 4115598740 | 4700 | 4705 | 4705 | 4700 | 1370 |
| 225 | 20241220 | 145500 | 4109158640 | 4705 | 4715 | 4715 | 4705 | 3726 |
| 226 | 20241220 | 145400 | 4091612835 | 4715 | 4715 | 4715 | 4715 | 328 |
| 227 | 20241220 | 145300 | 4090066315 | 4715 | 4715 | 4715 | 4715 | 500 |
| 228 | 20241220 | 145200 | 4087708815 | 4710 | 4710 | 4710 | 4710 | 1304 |
| 229 | 20241220 | 145100 | 4081566975 | 4710 | 4710 | 4720 | 4710 | 704 |
| 230 | 20241220 | 145000 | 4078250915 | 4725 | 4725 | 4725 | 4710 | 709 |
| 231 | 20241220 | 144900 | 4074910670 | 4730 | 4735 | 4735 | 4730 | 92 |
| 232 | 20241220 | 144800 | 4074475505 | 4730 | 4730 | 4730 | 4730 | 1350 |
| 233 | 20241220 | 144700 | 4068090005 | 4730 | 4710 | 4730 | 4705 | 436 |
| 234 | 20241220 | 144600 | 4066038065 | 4730 | 4710 | 4730 | 4710 | 816 |
| 235 | 20241220 | 144500 | 4062192325 | 4720 | 4720 | 4730 | 4710 | 219 |
| 236 | 20241220 | 144400 | 4061160575 | 4710 | 4720 | 4720 | 4710 | 500 |
| 237 | 20241220 | 144300 | 4058805500 | 4720 | 4715 | 4720 | 4715 | 767 |
| 238 | 20241220 | 144200 | 4055188385 | 4715 | 4715 | 4715 | 4705 | 2583 |
| 239 | 20241220 | 144100 | 4043015445 | 4715 | 4715 | 4715 | 4715 | 61 |
| 240 | 20241220 | 144000 | 4042727830 | 4720 | 4700 | 4720 | 4700 | 481 |
| 241 | 20241220 | 143900 | 4040464825 | 4705 | 4700 | 4705 | 4700 | 227 |
| 242 | 20241220 | 143800 | 4039397290 | 4705 | 4700 | 4705 | 4700 | 3163 |
| 243 | 20241220 | 143700 | 4024530800 | 4705 | 4710 | 4710 | 4705 | 1396 |
| 244 | 20241220 | 143600 | 4017962340 | 4705 | 4715 | 4720 | 4705 | 7585 |
| 245 | 20241220 | 143500 | 3982261390 | 4710 | 4710 | 4715 | 4710 | 680 |
| 246 | 20241220 | 143400 | 3979058285 | 4715 | 4730 | 4730 | 4715 | 4126 |
| 247 | 20241220 | 143300 | 3959585890 | 4735 | 4725 | 4740 | 4720 | 1404 |
| 248 | 20241220 | 143200 | 3952953565 | 4725 | 4735 | 4735 | 4720 | 8232 |
| 249 | 20241220 | 143100 | 3914022185 | 4735 | 4745 | 4750 | 4735 | 2827 |
| 250 | 20241220 | 143000 | 3900611555 | 4750 | 4755 | 4755 | 4745 | 8811 |
| 251 | 20241220 | 142900 | 3858758750 | 4755 | 4755 | 4755 | 4755 | 261 |
| 252 | 20241220 | 142800 | 3857517695 | 4755 | 4750 | 4755 | 4750 | 673 |
| 253 | 20241220 | 142700 | 3854320920 | 4755 | 4750 | 4755 | 4750 | 3536 |
| 254 | 20241220 | 142600 | 3837524865 | 4750 | 4760 | 4760 | 4745 | 2013 |
| 255 | 20241220 | 142500 | 3827963150 | 4760 | 4760 | 4760 | 4750 | 144 |
| 256 | 20241220 | 142400 | 3827278980 | 4760 | 4760 | 4760 | 4760 | 18 |
| 257 | 20241220 | 142300 | 3827193300 | 4745 | 4745 | 4745 | 4745 | 711 |
| 258 | 20241220 | 142200 | 3823819605 | 4745 | 4765 | 4765 | 4740 | 261 |
| 259 | 20241220 | 142100 | 3822577460 | 4765 | 4765 | 4765 | 4765 | 50 |
| 260 | 20241220 | 142000 | 3822339210 | 4740 | 4745 | 4765 | 4740 | 6770 |
| 261 | 20241220 | 141900 | 3790248810 | 4745 | 4755 | 4755 | 4745 | 6866 |
| 262 | 20241220 | 141800 | 3757649045 | 4780 | 4760 | 4780 | 4755 | 3137 |
| 263 | 20241220 | 141700 | 3742719650 | 4760 | 4770 | 4775 | 4760 | 3604 |
| 264 | 20241220 | 141600 | 3725547835 | 4780 | 4775 | 4780 | 4775 | 1679 |
| 265 | 20241220 | 141500 | 3717529755 | 4775 | 4765 | 4775 | 4765 | 406 |
| 266 | 20241220 | 141400 | 3715591880 | 4775 | 4765 | 4775 | 4765 | 125 |
| 267 | 20241220 | 141300 | 3714995735 | 4770 | 4770 | 4780 | 4770 | 2654 |
| 268 | 20241220 | 141200 | 3702332280 | 4775 | 4775 | 4780 | 4775 | 2215 |
| 269 | 20241220 | 141100 | 3691755645 | 4770 | 4770 | 4770 | 4770 | 182 |
| 270 | 20241220 | 141000 | 3690887505 | 4775 | 4770 | 4775 | 4770 | 362 |
| 271 | 20241220 | 140900 | 3689160755 | 4760 | 4760 | 4760 | 4760 | 33 |
| 272 | 20241220 | 140800 | 3689003675 | 4760 | 4760 | 4760 | 4760 | 1965 |
| 273 | 20241220 | 140700 | 3679650275 | 4760 | 4760 | 4765 | 4760 | 341 |
| 274 | 20241220 | 140600 | 3678027110 | 4770 | 4770 | 4770 | 4760 | 1313 |
| 275 | 20241220 | 140500 | 3671771035 | 4770 | 4770 | 4770 | 4770 | 517 |
| 276 | 20241220 | 140400 | 3669304945 | 4770 | 4760 | 4770 | 4755 | 1132 |
| 277 | 20241220 | 140300 | 3663911690 | 4760 | 4760 | 4760 | 4760 | 359 |
| 278 | 20241220 | 140200 | 3662202850 | 4765 | 4755 | 4765 | 4755 | 3 |
| 279 | 20241220 | 140100 | 3662188575 | 4755 | 4750 | 4755 | 4750 | 51 |
| 280 | 20241220 | 140000 | 3661946075 | 4750 | 4750 | 4750 | 4750 | 1 |
| 281 | 20241220 | 135900 | 3661941325 | 4745 | 4765 | 4765 | 4745 | 1144 |
| 282 | 20241220 | 135800 | 3656505530 | 4770 | 4760 | 4770 | 4760 | 143 |
| 283 | 20241220 | 135700 | 3655823670 | 4760 | 4760 | 4760 | 4760 | 152 |
| 284 | 20241220 | 135600 | 3655100150 | 4760 | 4760 | 4760 | 4760 | 1 |
| 285 | 20241220 | 135500 | 3655095390 | 4760 | 4755 | 4770 | 4755 | 304 |
| 286 | 20241220 | 135400 | 3653648335 | 4770 | 4770 | 4770 | 4755 | 1489 |
| 287 | 20241220 | 135300 | 3646568095 | 4770 | 4740 | 4770 | 4735 | 29277 |
| 288 | 20241220 | 135200 | 3507776565 | 4745 | 4745 | 4745 | 4735 | 536 |
| 289 | 20241220 | 135100 | 3505237760 | 4745 | 4745 | 4745 | 4735 | 6981 |
| 290 | 20241220 | 135000 | 3472150610 | 4745 | 4750 | 4750 | 4740 | 8868 |
| 291 | 20241220 | 134900 | 3430072830 | 4750 | 4750 | 4755 | 4750 | 4961 |
| 292 | 20241220 | 134800 | 3406507930 | 4750 | 4760 | 4760 | 4750 | 873 |
| 293 | 20241220 | 134700 | 3402359270 | 4755 | 4765 | 4765 | 4755 | 244 |
| 294 | 20241220 | 134600 | 3401199040 | 4755 | 4755 | 4765 | 4755 | 1791 |
| 295 | 20241220 | 134500 | 3392682825 | 4770 | 4760 | 4770 | 4755 | 1693 |
| 296 | 20241220 | 134400 | 3384622240 | 4760 | 4770 | 4770 | 4760 | 819 |
| 297 | 20241220 | 134300 | 3380720025 | 4770 | 4770 | 4770 | 4770 | 5 |
| 298 | 20241220 | 134200 | 3380696175 | 4770 | 4765 | 4770 | 4765 | 137 |
| 299 | 20241220 | 134100 | 3380043365 | 4765 | 4765 | 4765 | 4765 | 157 |
| 300 | 20241220 | 134000 | 3379295260 | 4765 | 4770 | 4770 | 4765 | 161 |
| 301 | 20241220 | 133900 | 3378527815 | 4765 | 4765 | 4770 | 4765 | 844 |
| 302 | 20241220 | 133800 | 3374505240 | 4770 | 4775 | 4775 | 4765 | 5136 |
| 303 | 20241220 | 133700 | 3350007315 | 4775 | 4775 | 4775 | 4775 | 21 |
| 304 | 20241220 | 133600 | 3349907040 | 4775 | 4775 | 4775 | 4775 | 155 |
| 305 | 20241220 | 133500 | 3349166915 | 4775 | 4775 | 4775 | 4770 | 24 |
| 306 | 20241220 | 133400 | 3349052320 | 4775 | 4770 | 4780 | 4770 | 618 |
| 307 | 20241220 | 133300 | 3346104445 | 4775 | 4775 | 4775 | 4775 | 613 |
| 308 | 20241220 | 133200 | 3343177370 | 4780 | 4780 | 4780 | 4780 | 143 |
| 309 | 20241220 | 133100 | 3342493830 | 4785 | 4790 | 4790 | 4785 | 65 |
| 310 | 20241220 | 133000 | 3342182795 | 4785 | 4790 | 4790 | 4785 | 535 |
| 311 | 20241220 | 132900 | 3339620295 | 4785 | 4785 | 4785 | 4785 | 670 |
| 312 | 20241220 | 132800 | 3336414345 | 4780 | 4770 | 4785 | 4770 | 566 |
| 313 | 20241220 | 132700 | 3333713840 | 4770 | 4770 | 4770 | 4770 | 0 |
| 314 | 20241220 | 132600 | 3333713840 | 4770 | 4775 | 4790 | 4770 | 529 |
| 315 | 20241220 | 132500 | 3331188910 | 4775 | 4770 | 4775 | 4770 | 24 |
| 316 | 20241220 | 132400 | 3331074370 | 4770 | 4775 | 4775 | 4770 | 3494 |
| 317 | 20241220 | 132300 | 3314407980 | 4775 | 4770 | 4775 | 4770 | 446 |
| 318 | 20241220 | 132200 | 3312280385 | 4770 | 4775 | 4775 | 4770 | 151 |
| 319 | 20241220 | 132100 | 3311559425 | 4775 | 4780 | 4780 | 4775 | 598 |
| 320 | 20241220 | 132000 | 3308703395 | 4775 | 4775 | 4775 | 4775 | 517 |
| 321 | 20241220 | 131900 | 3306234720 | 4775 | 4780 | 4780 | 4775 | 835 |
| 322 | 20241220 | 131800 | 3302246770 | 4780 | 4785 | 4785 | 4780 | 61 |
| 323 | 20241220 | 131700 | 3301955165 | 4785 | 4785 | 4790 | 4780 | 504 |
| 324 | 20241220 | 131600 | 3299545985 | 4780 | 4785 | 4785 | 4780 | 72 |
| 325 | 20241220 | 131500 | 3299201470 | 4785 | 4780 | 4785 | 4780 | 1052 |
| 326 | 20241220 | 131400 | 3294172660 | 4775 | 4775 | 4775 | 4770 | 727 |
| 327 | 20241220 | 131300 | 3290704305 | 4780 | 4770 | 4780 | 4765 | 520 |
| 328 | 20241220 | 131200 | 3288223960 | 4770 | 4775 | 4780 | 4770 | 1012 |
| 329 | 20241220 | 131100 | 3283392885 | 4775 | 4780 | 4780 | 4775 | 471 |
| 330 | 20241220 | 131000 | 3281141650 | 4785 | 4785 | 4785 | 4785 | 464 |
| 331 | 20241220 | 130900 | 3278921410 | 4795 | 4785 | 4795 | 4785 | 158 |
| 332 | 20241220 | 130800 | 3278165280 | 4795 | 4795 | 4795 | 4795 | 820 |
| 333 | 20241220 | 130700 | 3274233380 | 4795 | 4780 | 4795 | 4780 | 423 |
| 334 | 20241220 | 130600 | 3272205305 | 4775 | 4780 | 4780 | 4775 | 371 |
| 335 | 20241220 | 130500 | 3270433140 | 4805 | 4805 | 4805 | 4805 | 400 |
| 336 | 20241220 | 130400 | 3268511140 | 4775 | 4805 | 4805 | 4775 | 4724 |
| 337 | 20241220 | 130300 | 3245867715 | 4805 | 4805 | 4805 | 4805 | 192 |
| 338 | 20241220 | 130200 | 3244945155 | 4800 | 4800 | 4800 | 4800 | 206 |
| 339 | 20241220 | 130100 | 3243956355 | 4800 | 4800 | 4800 | 4800 | 98 |
| 340 | 20241220 | 130000 | 3243485955 | 4800 | 4810 | 4810 | 4800 | 4060 |
| 341 | 20241220 | 125900 | 3223993915 | 4825 | 4805 | 4825 | 4805 | 1176 |
| 342 | 20241220 | 125800 | 3218328500 | 4805 | 4805 | 4805 | 4805 | 100 |
| 343 | 20241220 | 125700 | 3217848000 | 4800 | 4805 | 4805 | 4800 | 87 |
| 344 | 20241220 | 125600 | 3217430250 | 4800 | 4810 | 4810 | 4800 | 695 |
| 345 | 20241220 | 125500 | 3214091575 | 4810 | 4805 | 4810 | 4805 | 387 |
| 346 | 20241220 | 125400 | 3212231485 | 4800 | 4765 | 4800 | 4765 | 3049 |
| 347 | 20241220 | 125300 | 3197618410 | 4765 | 4765 | 4765 | 4765 | 0 |
| 348 | 20241220 | 125200 | 3197618410 | 4765 | 4785 | 4785 | 4765 | 588 |
| 349 | 20241220 | 125100 | 3194814045 | 4785 | 4780 | 4785 | 4765 | 2228 |
| 350 | 20241220 | 125000 | 3184183815 | 4790 | 4780 | 4790 | 4780 | 1015 |
| 351 | 20241220 | 124900 | 3179331965 | 4765 | 4790 | 4790 | 4765 | 4804 |
| 352 | 20241220 | 124800 | 3156394440 | 4785 | 4790 | 4795 | 4785 | 1141 |
| 353 | 20241220 | 124700 | 3150934605 | 4795 | 4790 | 4795 | 4785 | 1080 |
| 354 | 20241220 | 124600 | 3145766695 | 4795 | 4785 | 4795 | 4785 | 24 |
| 355 | 20241220 | 124500 | 3145651840 | 4795 | 4790 | 4795 | 4790 | 23 |
| 356 | 20241220 | 124400 | 3145541640 | 4780 | 4785 | 4785 | 4780 | 202 |
| 357 | 20241220 | 124300 | 3144575875 | 4785 | 4785 | 4785 | 4780 | 117 |
| 358 | 20241220 | 124200 | 3144016585 | 4790 | 4800 | 4800 | 4790 | 108 |
| 359 | 20241220 | 124100 | 3143499215 | 4795 | 4795 | 4800 | 4795 | 480 |
| 360 | 20241220 | 124000 | 3141197565 | 4795 | 4795 | 4795 | 4795 | 939 |
| 361 | 20241220 | 123900 | 3136695060 | 4790 | 4780 | 4790 | 4780 | 879 |
| 362 | 20241220 | 123800 | 3132490650 | 4780 | 4790 | 4790 | 4780 | 49 |
| 363 | 20241220 | 123700 | 3132256020 | 4785 | 4785 | 4785 | 4785 | 480 |
| 364 | 20241220 | 123600 | 3129959220 | 4780 | 4775 | 4780 | 4775 | 724 |
| 365 | 20241220 | 123500 | 3126500505 | 4775 | 4770 | 4775 | 4770 | 110 |
| 366 | 20241220 | 123400 | 3125975765 | 4770 | 4770 | 4770 | 4770 | 3 |
| 367 | 20241220 | 123300 | 3125961455 | 4765 | 4755 | 4765 | 4750 | 4895 |
| 368 | 20241220 | 123200 | 3102702115 | 4755 | 4775 | 4775 | 4750 | 977 |
| 369 | 20241220 | 123100 | 3098056835 | 4755 | 4770 | 4770 | 4750 | 4211 |
| 370 | 20241220 | 123000 | 3078021790 | 4780 | 4775 | 4780 | 4770 | 252 |
| 371 | 20241220 | 122900 | 3076818490 | 4780 | 4780 | 4780 | 4770 | 84 |
| 372 | 20241220 | 122800 | 3076417730 | 4780 | 4780 | 4780 | 4780 | 28 |
| 373 | 20241220 | 122700 | 3076283890 | 4765 | 4780 | 4780 | 4765 | 3857 |
| 374 | 20241220 | 122600 | 3057877540 | 4780 | 4780 | 4780 | 4780 | 1 |
| 375 | 20241220 | 122500 | 3057872760 | 4780 | 4780 | 4780 | 4780 | 39 |
| 376 | 20241220 | 122400 | 3057686340 | 4780 | 4780 | 4780 | 4780 | 58 |
| 377 | 20241220 | 122300 | 3057409100 | 4780 | 4780 | 4780 | 4780 | 1 |
| 378 | 20241220 | 122200 | 3057404320 | 4780 | 4775 | 4780 | 4775 | 139 |
| 379 | 20241220 | 122100 | 3056740005 | 4775 | 4780 | 4780 | 4775 | 2221 |
| 380 | 20241220 | 122000 | 3046127275 | 4775 | 4775 | 4775 | 4775 | 1 |
| 381 | 20241220 | 121900 | 3046122500 | 4780 | 4775 | 4780 | 4775 | 1137 |
| 382 | 20241220 | 121800 | 3040692305 | 4770 | 4770 | 4770 | 4770 | 175 |
| 383 | 20241220 | 121700 | 3039857555 | 4770 | 4770 | 4770 | 4770 | 122 |
| 384 | 20241220 | 121600 | 3039275615 | 4765 | 4745 | 4765 | 4745 | 3080 |
| 385 | 20241220 | 121500 | 3024630770 | 4745 | 4755 | 4760 | 4745 | 4293 |
| 386 | 20241220 | 121400 | 3004221950 | 4750 | 4775 | 4775 | 4750 | 14118 |
| 387 | 20241220 | 121300 | 2937080660 | 4780 | 4770 | 4780 | 4770 | 260 |
| 388 | 20241220 | 121200 | 2935839210 | 4770 | 4765 | 4770 | 4765 | 883 |
| 389 | 20241220 | 121100 | 2931627305 | 4770 | 4775 | 4775 | 4765 | 2075 |
| 390 | 20241220 | 121000 | 2921731000 | 4775 | 4780 | 4785 | 4775 | 4262 |
| 391 | 20241220 | 120900 | 2901362065 | 4780 | 4780 | 4785 | 4780 | 2910 |
| 392 | 20241220 | 120800 | 2887451990 | 4785 | 4785 | 4785 | 4785 | 115 |
| 393 | 20241220 | 120700 | 2886901715 | 4785 | 4790 | 4790 | 4785 | 977 |
| 394 | 20241220 | 120600 | 2882226440 | 4790 | 4785 | 4790 | 4785 | 1636 |
| 395 | 20241220 | 120500 | 2874397680 | 4785 | 4790 | 4790 | 4785 | 2683 |
| 396 | 20241220 | 120400 | 2861558345 | 4785 | 4790 | 4790 | 4785 | 7076 |
| 397 | 20241220 | 120300 | 2827669680 | 4790 | 4790 | 4795 | 4790 | 5628 |
| 398 | 20241220 | 120200 | 2800705395 | 4795 | 4800 | 4800 | 4790 | 11541 |
| 399 | 20241220 | 120100 | 2745400055 | 4800 | 4795 | 4800 | 4795 | 1714 |
| 400 | 20241220 | 120000 | 2737178975 | 4795 | 4805 | 4805 | 4790 | 23664 |
| 401 | 20241220 | 115900 | 2623588080 | 4805 | 4810 | 4810 | 4805 | 1637 |
| 402 | 20241220 | 115800 | 2615720160 | 4805 | 4820 | 4820 | 4805 | 3699 |
| 403 | 20241220 | 115700 | 2597925405 | 4820 | 4810 | 4825 | 4810 | 3184 |
| 404 | 20241220 | 115600 | 2582601715 | 4810 | 4825 | 4835 | 4810 | 10482 |
| 405 | 20241220 | 115500 | 2532096650 | 4825 | 4825 | 4840 | 4825 | 108 |
| 406 | 20241220 | 115400 | 2531575535 | 4825 | 4840 | 4840 | 4825 | 741 |
| 407 | 20241220 | 115300 | 2527995770 | 4840 | 4840 | 4840 | 4840 | 3 |
| 408 | 20241220 | 115200 | 2527981250 | 4830 | 4835 | 4835 | 4830 | 993 |
| 409 | 20241220 | 115100 | 2523183715 | 4835 | 4830 | 4835 | 4830 | 226 |
| 410 | 20241220 | 115000 | 2522091410 | 4830 | 4830 | 4830 | 4830 | 68 |
| 411 | 20241220 | 114900 | 2521762970 | 4830 | 4825 | 4830 | 4825 | 28 |
| 412 | 20241220 | 114800 | 2521627740 | 4825 | 4830 | 4830 | 4825 | 1722 |
| 413 | 20241220 | 114700 | 2513313480 | 4830 | 4825 | 4830 | 4825 | 576 |
| 414 | 20241220 | 114600 | 2510531505 | 4830 | 4830 | 4830 | 4825 | 96 |
| 415 | 20241220 | 114500 | 2510067835 | 4825 | 4830 | 4830 | 4825 | 312 |
| 416 | 20241220 | 114400 | 2508562425 | 4830 | 4830 | 4830 | 4825 | 654 |
| 417 | 20241220 | 114300 | 2505403645 | 4830 | 4830 | 4830 | 4830 | 1922 |
| 418 | 20241220 | 114200 | 2496120385 | 4830 | 4835 | 4835 | 4830 | 149 |
| 419 | 20241220 | 114100 | 2495400210 | 4835 | 4830 | 4835 | 4830 | 2491 |
| 420 | 20241220 | 114000 | 2483367300 | 4835 | 4835 | 4835 | 4835 | 100 |
| 421 | 20241220 | 113900 | 2482883800 | 4835 | 4835 | 4835 | 4835 | 280 |
| 422 | 20241220 | 113800 | 2481530000 | 4835 | 4835 | 4835 | 4835 | 1504 |
| 423 | 20241220 | 113700 | 2474258160 | 4835 | 4835 | 4835 | 4835 | 539 |
| 424 | 20241220 | 113600 | 2471652095 | 4835 | 4835 | 4835 | 4835 | 122 |
| 425 | 20241220 | 113500 | 2471062225 | 4835 | 4840 | 4840 | 4835 | 168 |
| 426 | 20241220 | 113400 | 2470249890 | 4840 | 4835 | 4840 | 4835 | 1204 |
| 427 | 20241220 | 113300 | 2464428540 | 4835 | 4840 | 4840 | 4835 | 2293 |
| 428 | 20241220 | 113200 | 2453341335 | 4840 | 4840 | 4840 | 4835 | 6219 |
| 429 | 20241220 | 113100 | 2423268180 | 4840 | 4845 | 4845 | 4840 | 2405 |
| 430 | 20241220 | 113000 | 2411627575 | 4845 | 4855 | 4855 | 4845 | 799 |
| 431 | 20241220 | 112900 | 2407752325 | 4855 | 4845 | 4855 | 4845 | 771 |
| 432 | 20241220 | 112800 | 2404014220 | 4845 | 4850 | 4850 | 4845 | 13 |
| 433 | 20241220 | 112700 | 2403951175 | 4840 | 4845 | 4845 | 4840 | 1330 |
| 434 | 20241220 | 112600 | 2397510515 | 4845 | 4840 | 4850 | 4840 | 245 |
| 435 | 20241220 | 112500 | 2396323545 | 4850 | 4840 | 4850 | 4840 | 1632 |
| 436 | 20241220 | 112400 | 2388424585 | 4850 | 4835 | 4850 | 4835 | 1746 |
| 437 | 20241220 | 112300 | 2379982650 | 4835 | 4860 | 4860 | 4835 | 24352 |
| 438 | 20241220 | 112200 | 2262095605 | 4860 | 4855 | 4865 | 4855 | 46 |
| 439 | 20241220 | 112100 | 2261872165 | 4855 | 4865 | 4865 | 4855 | 853 |
| 440 | 20241220 | 112000 | 2257726905 | 4865 | 4860 | 4865 | 4860 | 57 |
| 441 | 20241220 | 111900 | 2257449605 | 4865 | 4860 | 4865 | 4860 | 161 |
| 442 | 20241220 | 111800 | 2256667140 | 4860 | 4865 | 4865 | 4860 | 224 |
| 443 | 20241220 | 111700 | 2255578485 | 4865 | 4865 | 4865 | 4860 | 326 |
| 444 | 20241220 | 111600 | 2253992995 | 4865 | 4865 | 4865 | 4865 | 72 |
| 445 | 20241220 | 111500 | 2253642715 | 4865 | 4860 | 4865 | 4860 | 181 |
| 446 | 20241220 | 111400 | 2252763050 | 4865 | 4865 | 4865 | 4865 | 559 |
| 447 | 20241220 | 111300 | 2250043515 | 4865 | 4870 | 4870 | 4865 | 517 |
| 448 | 20241220 | 111200 | 2247527810 | 4870 | 4870 | 4870 | 4865 | 736 |
| 449 | 20241220 | 111100 | 2243943990 | 4870 | 4870 | 4870 | 4870 | 28 |
| 450 | 20241220 | 111000 | 2243807630 | 4875 | 4875 | 4875 | 4875 | 705 |
| 451 | 20241220 | 110900 | 2240370755 | 4870 | 4870 | 4870 | 4870 | 151 |
| 452 | 20241220 | 110800 | 2239635385 | 4870 | 4870 | 4870 | 4870 | 220 |
| 453 | 20241220 | 110700 | 2238563985 | 4870 | 4870 | 4870 | 4865 | 534 |
| 454 | 20241220 | 110600 | 2235963415 | 4870 | 4865 | 4870 | 4865 | 103 |
| 455 | 20241220 | 110500 | 2235461970 | 4865 | 4870 | 4870 | 4865 | 1101 |
| 456 | 20241220 | 110400 | 2230104600 | 4865 | 4865 | 4865 | 4865 | 13 |
| 457 | 20241220 | 110300 | 2230041355 | 4870 | 4860 | 4870 | 4860 | 635 |
| 458 | 20241220 | 110200 | 2226951975 | 4855 | 4855 | 4855 | 4850 | 199 |
| 459 | 20241220 | 110100 | 2225985885 | 4850 | 4850 | 4855 | 4850 | 1401 |
| 460 | 20241220 | 110000 | 2219191030 | 4850 | 4855 | 4860 | 4850 | 1688 |
| 461 | 20241220 | 105900 | 2210996130 | 4855 | 4860 | 4860 | 4855 | 542 |
| 462 | 20241220 | 105800 | 2208362155 | 4860 | 4860 | 4860 | 4860 | 356 |
| 463 | 20241220 | 105700 | 2206631995 | 4860 | 4855 | 4860 | 4850 | 3339 |
| 464 | 20241220 | 105600 | 2190430230 | 4855 | 4855 | 4855 | 4855 | 1267 |
| 465 | 20241220 | 105500 | 2184278945 | 4860 | 4860 | 4860 | 4860 | 2350 |
| 466 | 20241220 | 105400 | 2172857945 | 4870 | 4865 | 4870 | 4865 | 1419 |
| 467 | 20241220 | 105300 | 2165953430 | 4865 | 4865 | 4865 | 4865 | 1081 |
| 468 | 20241220 | 105200 | 2160694365 | 4865 | 4860 | 4865 | 4860 | 1226 |
| 469 | 20241220 | 105100 | 2154735455 | 4865 | 4860 | 4865 | 4860 | 160 |
| 470 | 20241220 | 105000 | 2153957305 | 4860 | 4860 | 4860 | 4860 | 378 |
| 471 | 20241220 | 104900 | 2152120225 | 4865 | 4870 | 4870 | 4860 | 3425 |
| 472 | 20241220 | 104800 | 2135453550 | 4870 | 4875 | 4885 | 4870 | 317 |
| 473 | 20241220 | 104700 | 2133907820 | 4870 | 4870 | 4875 | 4870 | 358 |
| 474 | 20241220 | 104600 | 2132162870 | 4870 | 4870 | 4875 | 4865 | 1540 |
| 475 | 20241220 | 104500 | 2124663150 | 4870 | 4865 | 4870 | 4865 | 831 |
| 476 | 20241220 | 104400 | 2120618630 | 4870 | 4870 | 4870 | 4870 | 331 |
| 477 | 20241220 | 104300 | 2119006660 | 4865 | 4870 | 4875 | 4865 | 1485 |
| 478 | 20241220 | 104200 | 2111778220 | 4865 | 4865 | 4870 | 4865 | 248 |
| 479 | 20241220 | 104100 | 2110571615 | 4870 | 4865 | 4870 | 4865 | 833 |
| 480 | 20241220 | 104000 | 2106516380 | 4870 | 4870 | 4870 | 4870 | 15 |
| 481 | 20241220 | 103900 | 2106443330 | 4870 | 4870 | 4870 | 4870 | 477 |
| 482 | 20241220 | 103800 | 2104120340 | 4870 | 4870 | 4870 | 4870 | 179 |
| 483 | 20241220 | 103700 | 2103248610 | 4870 | 4870 | 4870 | 4870 | 1402 |
| 484 | 20241220 | 103600 | 2096420870 | 4865 | 4865 | 4870 | 4865 | 1240 |
| 485 | 20241220 | 103500 | 2090388265 | 4870 | 4875 | 4875 | 4870 | 4039 |
| 486 | 20241220 | 103400 | 2070711810 | 4875 | 4880 | 4885 | 4875 | 687 |
| 487 | 20241220 | 103300 | 2067360315 | 4880 | 4880 | 4890 | 4880 | 1320 |
| 488 | 20241220 | 103200 | 2060918705 | 4890 | 4880 | 4895 | 4880 | 254 |
| 489 | 20241220 | 103100 | 2059676740 | 4880 | 4890 | 4895 | 4880 | 2701 |
| 490 | 20241220 | 103000 | 2046484645 | 4890 | 4895 | 4895 | 4890 | 538 |
| 491 | 20241220 | 102900 | 2043852510 | 4890 | 4890 | 4895 | 4890 | 1084 |
| 492 | 20241220 | 102800 | 2038549005 | 4890 | 4885 | 4890 | 4885 | 1107 |
| 493 | 20241220 | 102700 | 2033136550 | 4885 | 4915 | 4915 | 4885 | 4796 |
| 494 | 20241220 | 102600 | 2009634765 | 4920 | 4915 | 4920 | 4910 | 3458 |
| 495 | 20241220 | 102500 | 1992627090 | 4915 | 4925 | 4925 | 4915 | 1865 |
| 496 | 20241220 | 102400 | 1983451885 | 4925 | 4930 | 4930 | 4925 | 951 |
| 497 | 20241220 | 102300 | 1978763530 | 4930 | 4935 | 4935 | 4915 | 9590 |
| 498 | 20241220 | 102200 | 1931541535 | 4935 | 4930 | 4935 | 4930 | 3131 |
| 499 | 20241220 | 102100 | 1916100860 | 4930 | 4920 | 4940 | 4915 | 8422 |
| 500 | 20241220 | 102000 | 1874606810 | 4915 | 4910 | 4915 | 4900 | 941 |
| 501 | 20241220 | 101900 | 1869985465 | 4910 | 4905 | 4915 | 4905 | 2732 |
| 502 | 20241220 | 101800 | 1856572445 | 4910 | 4905 | 4910 | 4905 | 2338 |
| 503 | 20241220 | 101700 | 1845093690 | 4895 | 4885 | 4905 | 4885 | 738 |
| 504 | 20241220 | 101600 | 1841483855 | 4885 | 4905 | 4910 | 4885 | 3847 |
| 505 | 20241220 | 101500 | 1822633140 | 4900 | 4895 | 4900 | 4895 | 460 |
| 506 | 20241220 | 101400 | 1820380940 | 4890 | 4920 | 4920 | 4890 | 9265 |
| 507 | 20241220 | 101300 | 1774946990 | 4920 | 4920 | 4925 | 4915 | 4197 |
| 508 | 20241220 | 101200 | 1754306925 | 4920 | 4925 | 4925 | 4915 | 11184 |
| 509 | 20241220 | 101100 | 1699264145 | 4920 | 4915 | 4920 | 4915 | 7043 |
| 510 | 20241220 | 101000 | 1664626845 | 4915 | 4905 | 4915 | 4900 | 7424 |
| 511 | 20241220 | 100900 | 1628170070 | 4905 | 4880 | 4905 | 4880 | 3314 |
| 512 | 20241220 | 100800 | 1611943095 | 4885 | 4870 | 4885 | 4855 | 2020 |
| 513 | 20241220 | 100700 | 1602091245 | 4870 | 4870 | 4870 | 4870 | 1331 |
| 514 | 20241220 | 100600 | 1595609275 | 4870 | 4855 | 4870 | 4855 | 1100 |
| 515 | 20241220 | 100500 | 1590268745 | 4855 | 4865 | 4865 | 4855 | 2671 |
| 516 | 20241220 | 100400 | 1577277220 | 4865 | 4865 | 4865 | 4860 | 2026 |
| 517 | 20241220 | 100300 | 1567421230 | 4860 | 4860 | 4860 | 4855 | 650 |
| 518 | 20241220 | 100200 | 1564264730 | 4855 | 4855 | 4855 | 4855 | 48 |
| 519 | 20241220 | 100100 | 1564031690 | 4855 | 4845 | 4855 | 4845 | 517 |
| 520 | 20241220 | 100000 | 1561523660 | 4840 | 4845 | 4845 | 4840 | 1085 |
| 521 | 20241220 | 095900 | 1556267290 | 4850 | 4850 | 4850 | 4850 | 106 |
| 522 | 20241220 | 095800 | 1555753190 | 4850 | 4845 | 4850 | 4845 | 568 |
| 523 | 20241220 | 095700 | 1552999000 | 4840 | 4840 | 4840 | 4835 | 1938 |
| 524 | 20241220 | 095600 | 1543624580 | 4840 | 4840 | 4840 | 4840 | 264 |
| 525 | 20241220 | 095500 | 1542346820 | 4840 | 4835 | 4840 | 4835 | 1577 |
| 526 | 20241220 | 095400 | 1534715170 | 4840 | 4835 | 4840 | 4835 | 671 |
| 527 | 20241220 | 095300 | 1531468300 | 4840 | 4845 | 4845 | 4840 | 8135 |
| 528 | 20241220 | 095200 | 1492091395 | 4845 | 4855 | 4855 | 4845 | 1514 |
| 529 | 20241220 | 095100 | 1484755555 | 4845 | 4850 | 4855 | 4840 | 1206 |
| 530 | 20241220 | 095000 | 1478912445 | 4850 | 4840 | 4850 | 4840 | 729 |
| 531 | 20241220 | 094900 | 1475379035 | 4840 | 4845 | 4845 | 4835 | 5640 |
| 532 | 20241220 | 094800 | 1448081375 | 4845 | 4850 | 4850 | 4845 | 1043 |
| 533 | 20241220 | 094700 | 1443027150 | 4850 | 4840 | 4850 | 4840 | 597 |
| 534 | 20241220 | 094600 | 1440136510 | 4845 | 4840 | 4850 | 4840 | 224 |
| 535 | 20241220 | 094500 | 1439052130 | 4840 | 4850 | 4850 | 4840 | 5193 |
| 536 | 20241220 | 094400 | 1413898420 | 4850 | 4860 | 4860 | 4850 | 8507 |
| 537 | 20241220 | 094300 | 1372607145 | 4860 | 4860 | 4865 | 4850 | 2175 |
| 538 | 20241220 | 094200 | 1362039200 | 4855 | 4860 | 4860 | 4855 | 2837 |
| 539 | 20241220 | 094100 | 1348262025 | 4860 | 4875 | 4875 | 4860 | 1306 |
| 540 | 20241220 | 094000 | 1341911130 | 4875 | 4890 | 4890 | 4865 | 5546 |
| 541 | 20241220 | 093900 | 1314869990 | 4890 | 4885 | 4890 | 4885 | 236 |
| 542 | 20241220 | 093800 | 1313716860 | 4885 | 4890 | 4890 | 4880 | 658 |
| 543 | 20241220 | 093700 | 1310502560 | 4885 | 4885 | 4885 | 4885 | 104 |
| 544 | 20241220 | 093600 | 1309994520 | 4885 | 4885 | 4890 | 4885 | 323 |
| 545 | 20241220 | 093500 | 1308416590 | 4885 | 4885 | 4885 | 4885 | 322 |
| 546 | 20241220 | 093400 | 1306843620 | 4885 | 4890 | 4890 | 4885 | 396 |
| 547 | 20241220 | 093300 | 1304908925 | 4890 | 4890 | 4895 | 4885 | 248 |
| 548 | 20241220 | 093200 | 1303697250 | 4890 | 4890 | 4890 | 4875 | 1580 |
| 549 | 20241220 | 093100 | 1295977525 | 4890 | 4890 | 4890 | 4875 | 1565 |
| 550 | 20241220 | 093000 | 1288339135 | 4890 | 4890 | 4890 | 4875 | 843 |
| 551 | 20241220 | 092900 | 1284219580 | 4890 | 4870 | 4900 | 4870 | 3993 |
| 552 | 20241220 | 092800 | 1264706570 | 4870 | 4865 | 4870 | 4850 | 5311 |
| 553 | 20241220 | 092700 | 1238928980 | 4865 | 4865 | 4865 | 4855 | 419 |
| 554 | 20241220 | 092600 | 1236893520 | 4855 | 4875 | 4875 | 4855 | 3349 |
| 555 | 20241220 | 092500 | 1220627745 | 4860 | 4860 | 4860 | 4860 | 248 |
| 556 | 20241220 | 092400 | 1219422465 | 4860 | 4875 | 4875 | 4860 | 817 |
| 557 | 20241220 | 092300 | 1215449310 | 4875 | 4870 | 4875 | 4855 | 9957 |
| 558 | 20241220 | 092200 | 1167033915 | 4870 | 4875 | 4875 | 4865 | 1034 |
| 559 | 20241220 | 092100 | 1161997085 | 4875 | 4875 | 4875 | 4865 | 837 |
| 560 | 20241220 | 092000 | 1157920655 | 4875 | 4870 | 4875 | 4865 | 959 |
| 561 | 20241220 | 091900 | 1153250970 | 4865 | 4865 | 4875 | 4865 | 1845 |
| 562 | 20241220 | 091800 | 1144267930 | 4865 | 4860 | 4870 | 4850 | 2998 |
| 563 | 20241220 | 091700 | 1129705860 | 4875 | 4845 | 4880 | 4840 | 5451 |
| 564 | 20241220 | 091600 | 1103243850 | 4840 | 4875 | 4875 | 4840 | 38733 |
| 565 | 20241220 | 091500 | 915051420 | 4870 | 4885 | 4885 | 4870 | 7921 |
| 566 | 20241220 | 091400 | 876423740 | 4885 | 4920 | 4920 | 4885 | 4999 |
| 567 | 20241220 | 091300 | 851956485 | 4910 | 4920 | 4940 | 4910 | 4329 |
| 568 | 20241220 | 091200 | 830673480 | 4905 | 4905 | 4910 | 4895 | 5999 |
| 569 | 20241220 | 091100 | 801252515 | 4895 | 4895 | 4905 | 4895 | 2702 |
| 570 | 20241220 | 091000 | 788024680 | 4885 | 4910 | 4910 | 4885 | 16055 |
| 571 | 20241220 | 090900 | 709379645 | 4910 | 4925 | 4925 | 4905 | 19340 |
| 572 | 20241220 | 090800 | 614378935 | 4925 | 4915 | 4940 | 4915 | 2927 |
| 573 | 20241220 | 090700 | 599955630 | 4915 | 4915 | 4940 | 4915 | 10391 |
| 574 | 20241220 | 090600 | 548846260 | 4915 | 4960 | 4960 | 4915 | 10427 |
| 575 | 20241220 | 090500 | 497501035 | 4930 | 4975 | 4995 | 4930 | 26901 |
| 576 | 20241220 | 090400 | 364129165 | 4995 | 4970 | 4995 | 4970 | 4192 |
| 577 | 20241220 | 090300 | 343226435 | 4970 | 4995 | 5000 | 4970 | 8425 |
| 578 | 20241220 | 090200 | 301251020 | 4990 | 4975 | 4995 | 4970 | 6510 |
| 579 | 20241220 | 090100 | 268844515 | 4975 | 4985 | 5010 | 4965 | 17132 |
| 580 | 20241220 | 090000 | 183533980 | 4985 | 5020 | 5020 | 4980 | 32844 |