29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 185400 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 14703 |
| 3 | 20241206 | 185300 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 4 | 20241206 | 185200 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 5 | 20241206 | 185100 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 6 | 20241206 | 185000 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 7 | 20241206 | 184900 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 8 | 20241206 | 184800 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 9 | 20241206 | 184700 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 10 | 20241206 | 184600 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 11 | 20241206 | 184500 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 12 | 20241206 | 184400 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 13 | 20241206 | 184300 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 14 | 20241206 | 184200 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 15 | 20241206 | 184100 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 16 | 20241206 | 184000 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 17 | 20241206 | 183900 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 18 | 20241206 | 183800 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 19 | 20241206 | 183700 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 20 | 20241206 | 183600 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 21 | 20241206 | 183500 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 22 | 20241206 | 183400 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 23 | 20241206 | 183300 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 24 | 20241206 | 183200 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 25 | 20241206 | 183100 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 26 | 20241206 | 183000 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 27 | 20241206 | 182900 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 28 | 20241206 | 182800 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 29 | 20241206 | 182700 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 30 | 20241206 | 182600 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 31 | 20241206 | 182500 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 32 | 20241206 | 182400 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 14703 |
| 33 | 20241206 | 182300 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 34 | 20241206 | 182200 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 35 | 20241206 | 182100 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 36 | 20241206 | 182000 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 37 | 20241206 | 181900 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 38 | 20241206 | 181800 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 39 | 20241206 | 181700 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 40 | 20241206 | 181600 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 41 | 20241206 | 181500 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 42 | 20241206 | 181400 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 43 | 20241206 | 181300 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 44 | 20241206 | 181200 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 45 | 20241206 | 181100 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 46 | 20241206 | 181000 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 47 | 20241206 | 180900 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 48 | 20241206 | 180800 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 49 | 20241206 | 180700 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 50 | 20241206 | 180600 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 51 | 20241206 | 180500 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 52 | 20241206 | 180400 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 53 | 20241206 | 180300 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 54 | 20241206 | 180200 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 55 | 20241206 | 180100 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 56 | 20241206 | 180000 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 57 | 20241206 | 175900 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 58 | 20241206 | 175800 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 59 | 20241206 | 175700 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 60 | 20241206 | 175600 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 61 | 20241206 | 175500 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 62 | 20241206 | 175400 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 14703 |
| 63 | 20241206 | 175300 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 64 | 20241206 | 175200 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 65 | 20241206 | 175100 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 66 | 20241206 | 175000 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 67 | 20241206 | 174900 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 68 | 20241206 | 174800 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 69 | 20241206 | 174700 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 70 | 20241206 | 174600 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 71 | 20241206 | 174500 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 72 | 20241206 | 174400 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 73 | 20241206 | 174300 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 74 | 20241206 | 174200 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 75 | 20241206 | 174100 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 76 | 20241206 | 174000 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 77 | 20241206 | 173900 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 78 | 20241206 | 173800 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 79 | 20241206 | 173700 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 80 | 20241206 | 173600 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 81 | 20241206 | 173500 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 82 | 20241206 | 173400 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 83 | 20241206 | 173300 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 84 | 20241206 | 173200 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 85 | 20241206 | 173100 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 86 | 20241206 | 173000 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 87 | 20241206 | 172900 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 88 | 20241206 | 172800 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 89 | 20241206 | 172700 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 90 | 20241206 | 172600 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 91 | 20241206 | 172500 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 92 | 20241206 | 172400 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 14703 |
| 93 | 20241206 | 172300 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 94 | 20241206 | 172200 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 95 | 20241206 | 172100 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 96 | 20241206 | 172000 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 97 | 20241206 | 171900 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 98 | 20241206 | 171800 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 99 | 20241206 | 171700 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 100 | 20241206 | 171600 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 101 | 20241206 | 171500 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 102 | 20241206 | 171400 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 103 | 20241206 | 171300 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 104 | 20241206 | 171200 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 105 | 20241206 | 171100 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 106 | 20241206 | 171000 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 107 | 20241206 | 170900 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 108 | 20241206 | 170800 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 109 | 20241206 | 170700 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 110 | 20241206 | 170600 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 111 | 20241206 | 170500 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 112 | 20241206 | 170400 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 113 | 20241206 | 170300 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 114 | 20241206 | 170200 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 115 | 20241206 | 170100 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 116 | 20241206 | 170000 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 117 | 20241206 | 165900 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 118 | 20241206 | 165800 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 119 | 20241206 | 165700 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 120 | 20241206 | 165600 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 121 | 20241206 | 165500 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 122 | 20241206 | 165400 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 14703 |
| 123 | 20241206 | 165300 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 124 | 20241206 | 165200 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 125 | 20241206 | 165100 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 126 | 20241206 | 165000 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 127 | 20241206 | 164900 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 128 | 20241206 | 164800 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 129 | 20241206 | 164700 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 130 | 20241206 | 164600 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 131 | 20241206 | 164500 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 132 | 20241206 | 164400 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 133 | 20241206 | 164300 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 134 | 20241206 | 164200 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 135 | 20241206 | 164100 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 136 | 20241206 | 164000 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 137 | 20241206 | 163900 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 138 | 20241206 | 163800 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 139 | 20241206 | 163700 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 140 | 20241206 | 163600 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 141 | 20241206 | 163500 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 142 | 20241206 | 163400 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 143 | 20241206 | 163300 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 144 | 20241206 | 163200 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 145 | 20241206 | 163100 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 146 | 20241206 | 163000 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 147 | 20241206 | 162900 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 148 | 20241206 | 162800 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 149 | 20241206 | 162700 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 150 | 20241206 | 162600 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 151 | 20241206 | 162500 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 152 | 20241206 | 162400 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 14703 |
| 153 | 20241206 | 162300 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 154 | 20241206 | 162200 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 155 | 20241206 | 162100 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 156 | 20241206 | 162000 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 157 | 20241206 | 161900 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 158 | 20241206 | 161800 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 159 | 20241206 | 161700 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 160 | 20241206 | 161600 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 161 | 20241206 | 161500 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 162 | 20241206 | 161400 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 163 | 20241206 | 161300 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 164 | 20241206 | 161200 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 165 | 20241206 | 161100 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 166 | 20241206 | 161000 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 167 | 20241206 | 160900 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 168 | 20241206 | 160800 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 169 | 20241206 | 160700 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 170 | 20241206 | 160600 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 171 | 20241206 | 160500 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 172 | 20241206 | 160400 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 173 | 20241206 | 160300 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 174 | 20241206 | 160200 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 175 | 20241206 | 160100 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 176 | 20241206 | 160000 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 177 | 20241206 | 155900 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 178 | 20241206 | 155800 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 179 | 20241206 | 155700 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 180 | 20241206 | 155600 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 181 | 20241206 | 155500 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 182 | 20241206 | 155400 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 14703 |
| 183 | 20241206 | 155300 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 184 | 20241206 | 155200 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 185 | 20241206 | 155100 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 186 | 20241206 | 155000 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 187 | 20241206 | 154900 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 188 | 20241206 | 154800 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 189 | 20241206 | 154700 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 190 | 20241206 | 154600 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 191 | 20241206 | 154500 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 192 | 20241206 | 154400 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 193 | 20241206 | 154300 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 194 | 20241206 | 154200 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 195 | 20241206 | 154100 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 196 | 20241206 | 154000 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 197 | 20241206 | 153900 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 198 | 20241206 | 153800 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 199 | 20241206 | 153700 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 200 | 20241206 | 153600 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 201 | 20241206 | 153500 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 202 | 20241206 | 153400 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 203 | 20241206 | 153300 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 204 | 20241206 | 153200 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 205 | 20241206 | 153100 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 0 |
| 206 | 20241206 | 153000 | 2322729290 | 1475 | 1475 | 1475 | 1475 | 14703 |
| 207 | 20241206 | 152900 | 2301042365 | 1442 | 1442 | 1442 | 1442 | 0 |
| 208 | 20241206 | 152800 | 2301042365 | 1442 | 1442 | 1442 | 1442 | 0 |
| 209 | 20241206 | 152700 | 2301042365 | 1442 | 1442 | 1442 | 1442 | 0 |
| 210 | 20241206 | 152600 | 2301042365 | 1442 | 1442 | 1442 | 1442 | 0 |
| 211 | 20241206 | 152500 | 2301042365 | 1442 | 1442 | 1442 | 1442 | 0 |
| 212 | 20241206 | 152400 | 2301042365 | 1442 | 1442 | 1442 | 1442 | 0 |
| 213 | 20241206 | 152300 | 2301042365 | 1442 | 1442 | 1442 | 1442 | 0 |
| 214 | 20241206 | 152200 | 2301042365 | 1442 | 1442 | 1442 | 1442 | 0 |
| 215 | 20241206 | 152100 | 2301042365 | 1442 | 1442 | 1442 | 1442 | 0 |
| 216 | 20241206 | 152000 | 2301042365 | 1442 | 1442 | 1442 | 1442 | 0 |
| 217 | 20241206 | 151900 | 2301042365 | 1442 | 1442 | 1442 | 1442 | 526 |
| 218 | 20241206 | 151800 | 2300283873 | 1442 | 1441 | 1442 | 1440 | 4303 |
| 219 | 20241206 | 151700 | 2294086549 | 1440 | 1443 | 1443 | 1440 | 5107 |
| 220 | 20241206 | 151600 | 2286731870 | 1443 | 1439 | 1443 | 1439 | 3634 |
| 221 | 20241206 | 151500 | 2281497868 | 1439 | 1440 | 1440 | 1439 | 2162 |
| 222 | 20241206 | 151400 | 2278386588 | 1440 | 1442 | 1442 | 1440 | 11 |
| 223 | 20241206 | 151300 | 2278370746 | 1443 | 1442 | 1443 | 1442 | 275 |
| 224 | 20241206 | 151200 | 2277973996 | 1442 | 1442 | 1442 | 1442 | 301 |
| 225 | 20241206 | 151100 | 2277539954 | 1442 | 1446 | 1446 | 1442 | 5 |
| 226 | 20241206 | 151000 | 2277532739 | 1447 | 1450 | 1450 | 1447 | 4210 |
| 227 | 20241206 | 150900 | 2271438343 | 1450 | 1455 | 1459 | 1450 | 1131 |
| 228 | 20241206 | 150800 | 2269796659 | 1452 | 1457 | 1457 | 1450 | 2013 |
| 229 | 20241206 | 150700 | 2266872256 | 1457 | 1457 | 1457 | 1457 | 10 |
| 230 | 20241206 | 150600 | 2266857686 | 1457 | 1460 | 1466 | 1457 | 1886 |
| 231 | 20241206 | 150500 | 2264104150 | 1460 | 1460 | 1460 | 1460 | 346 |
| 232 | 20241206 | 150400 | 2263598990 | 1460 | 1467 | 1467 | 1460 | 1237 |
| 233 | 20241206 | 150300 | 2261785235 | 1460 | 1460 | 1460 | 1460 | 20 |
| 234 | 20241206 | 150200 | 2261756035 | 1460 | 1466 | 1466 | 1460 | 605 |
| 235 | 20241206 | 150100 | 2260869153 | 1466 | 1466 | 1466 | 1465 | 1140 |
| 236 | 20241206 | 150000 | 2259198445 | 1465 | 1465 | 1465 | 1465 | 26 |
| 237 | 20241206 | 145900 | 2259160355 | 1465 | 1462 | 1465 | 1454 | 6815 |
| 238 | 20241206 | 145800 | 2249190378 | 1462 | 1462 | 1462 | 1462 | 29 |
| 239 | 20241206 | 145700 | 2249147980 | 1461 | 1461 | 1461 | 1461 | 7 |
| 240 | 20241206 | 145600 | 2249137753 | 1461 | 1457 | 1461 | 1457 | 680 |
| 241 | 20241206 | 145500 | 2248144993 | 1457 | 1457 | 1457 | 1457 | 6497 |
| 242 | 20241206 | 145400 | 2238678864 | 1457 | 1460 | 1461 | 1457 | 1776 |
| 243 | 20241206 | 145300 | 2236089316 | 1461 | 1461 | 1461 | 1461 | 1668 |
| 244 | 20241206 | 145200 | 2233652368 | 1461 | 1461 | 1461 | 1460 | 580 |
| 245 | 20241206 | 145100 | 2232805018 | 1461 | 1461 | 1461 | 1461 | 310 |
| 246 | 20241206 | 145000 | 2232352108 | 1461 | 1465 | 1465 | 1461 | 651 |
| 247 | 20241206 | 144900 | 2231400990 | 1461 | 1463 | 1463 | 1461 | 1300 |
| 248 | 20241206 | 144800 | 2229501687 | 1461 | 1460 | 1461 | 1460 | 1260 |
| 249 | 20241206 | 144700 | 2227661163 | 1460 | 1460 | 1460 | 1460 | 0 |
| 250 | 20241206 | 144600 | 2227661163 | 1460 | 1460 | 1460 | 1460 | 17 |
| 251 | 20241206 | 144500 | 2227636343 | 1461 | 1461 | 1461 | 1461 | 300 |
| 252 | 20241206 | 144400 | 2227198043 | 1461 | 1461 | 1461 | 1461 | 248 |
| 253 | 20241206 | 144300 | 2226835715 | 1461 | 1461 | 1461 | 1461 | 2594 |
| 254 | 20241206 | 144200 | 2223045881 | 1461 | 1457 | 1461 | 1457 | 6797 |
| 255 | 20241206 | 144100 | 2213118200 | 1461 | 1459 | 1461 | 1459 | 7653 |
| 256 | 20241206 | 144000 | 2201937473 | 1455 | 1455 | 1455 | 1455 | 536 |
| 257 | 20241206 | 143900 | 2201157593 | 1455 | 1455 | 1455 | 1455 | 0 |
| 258 | 20241206 | 143800 | 2201157593 | 1455 | 1455 | 1455 | 1455 | 0 |
| 259 | 20241206 | 143700 | 2201157593 | 1455 | 1455 | 1455 | 1455 | 0 |
| 260 | 20241206 | 143600 | 2201157593 | 1455 | 1455 | 1455 | 1455 | 676 |
| 261 | 20241206 | 143500 | 2200174013 | 1449 | 1449 | 1449 | 1449 | 0 |
| 262 | 20241206 | 143400 | 2200174013 | 1449 | 1459 | 1459 | 1449 | 40 |
| 263 | 20241206 | 143300 | 2200116043 | 1449 | 1450 | 1460 | 1449 | 8071 |
| 264 | 20241206 | 143200 | 2188410041 | 1449 | 1449 | 1450 | 1449 | 462 |
| 265 | 20241206 | 143100 | 2187740592 | 1450 | 1450 | 1450 | 1450 | 1000 |
| 266 | 20241206 | 143000 | 2186290592 | 1461 | 1454 | 1461 | 1449 | 965 |
| 267 | 20241206 | 142900 | 2184891516 | 1460 | 1460 | 1460 | 1460 | 236 |
| 268 | 20241206 | 142800 | 2184546956 | 1460 | 1460 | 1460 | 1460 | 1501 |
| 269 | 20241206 | 142700 | 2182355496 | 1460 | 1460 | 1460 | 1460 | 5 |
| 270 | 20241206 | 142600 | 2182348196 | 1460 | 1460 | 1460 | 1460 | 1 |
| 271 | 20241206 | 142500 | 2182346736 | 1450 | 1450 | 1450 | 1450 | 259 |
| 272 | 20241206 | 142400 | 2181971186 | 1460 | 1460 | 1460 | 1460 | 0 |
| 273 | 20241206 | 142300 | 2181971186 | 1460 | 1450 | 1460 | 1450 | 2291 |
| 274 | 20241206 | 142200 | 2178648896 | 1450 | 1451 | 1451 | 1450 | 299 |
| 275 | 20241206 | 142100 | 2178215087 | 1460 | 1460 | 1460 | 1460 | 2 |
| 276 | 20241206 | 142000 | 2178212167 | 1460 | 1456 | 1460 | 1456 | 186 |
| 277 | 20241206 | 141900 | 2177940747 | 1456 | 1456 | 1456 | 1456 | 20 |
| 278 | 20241206 | 141800 | 2177911627 | 1454 | 1453 | 1454 | 1453 | 276 |
| 279 | 20241206 | 141700 | 2177510596 | 1454 | 1454 | 1454 | 1454 | 107 |
| 280 | 20241206 | 141600 | 2177355018 | 1454 | 1455 | 1455 | 1454 | 195 |
| 281 | 20241206 | 141500 | 2177071487 | 1454 | 1454 | 1454 | 1454 | 1 |
| 282 | 20241206 | 141400 | 2177070033 | 1454 | 1454 | 1454 | 1454 | 218 |
| 283 | 20241206 | 141300 | 2176753061 | 1454 | 1454 | 1454 | 1454 | 247 |
| 284 | 20241206 | 141200 | 2176393923 | 1454 | 1459 | 1459 | 1454 | 595 |
| 285 | 20241206 | 141100 | 2175526593 | 1461 | 1461 | 1461 | 1454 | 2443 |
| 286 | 20241206 | 141000 | 2171957650 | 1461 | 1465 | 1467 | 1461 | 3200 |
| 287 | 20241206 | 140900 | 2167280517 | 1463 | 1455 | 1463 | 1455 | 1257 |
| 288 | 20241206 | 140800 | 2165449836 | 1454 | 1454 | 1454 | 1454 | 126 |
| 289 | 20241206 | 140700 | 2165266632 | 1452 | 1452 | 1452 | 1452 | 224 |
| 290 | 20241206 | 140600 | 2164941384 | 1452 | 1452 | 1452 | 1452 | 26 |
| 291 | 20241206 | 140500 | 2164903632 | 1452 | 1452 | 1452 | 1452 | 0 |
| 292 | 20241206 | 140400 | 2164903632 | 1452 | 1452 | 1452 | 1452 | 0 |
| 293 | 20241206 | 140300 | 2164903632 | 1452 | 1452 | 1452 | 1452 | 35 |
| 294 | 20241206 | 140200 | 2164852812 | 1452 | 1452 | 1452 | 1452 | 110 |
| 295 | 20241206 | 140100 | 2164693092 | 1452 | 1452 | 1452 | 1452 | 0 |
| 296 | 20241206 | 140000 | 2164693092 | 1452 | 1452 | 1452 | 1452 | 20 |
| 297 | 20241206 | 135900 | 2164664052 | 1452 | 1455 | 1469 | 1451 | 1701 |
| 298 | 20241206 | 135800 | 2162190190 | 1454 | 1469 | 1469 | 1454 | 699 |
| 299 | 20241206 | 135700 | 2161167757 | 1469 | 1467 | 1470 | 1467 | 4676 |
| 300 | 20241206 | 135600 | 2154299579 | 1467 | 1443 | 1467 | 1443 | 14756 |
| 301 | 20241206 | 135500 | 2132822761 | 1443 | 1448 | 1448 | 1443 | 332 |
| 302 | 20241206 | 135400 | 2132342185 | 1448 | 1445 | 1448 | 1444 | 4518 |
| 303 | 20241206 | 135300 | 2125802575 | 1446 | 1449 | 1450 | 1446 | 3465 |
| 304 | 20241206 | 135200 | 2120785189 | 1448 | 1448 | 1451 | 1448 | 4873 |
| 305 | 20241206 | 135100 | 2113728440 | 1451 | 1448 | 1451 | 1448 | 2074 |
| 306 | 20241206 | 135000 | 2110721455 | 1448 | 1440 | 1448 | 1440 | 3378 |
| 307 | 20241206 | 134900 | 2105844565 | 1440 | 1432 | 1440 | 1430 | 1343 |
| 308 | 20241206 | 134800 | 2103919945 | 1432 | 1429 | 1432 | 1429 | 4851 |
| 309 | 20241206 | 134700 | 2096987860 | 1431 | 1431 | 1431 | 1431 | 0 |
| 310 | 20241206 | 134600 | 2096987860 | 1431 | 1431 | 1431 | 1431 | 1 |
| 311 | 20241206 | 134500 | 2096986429 | 1431 | 1432 | 1432 | 1431 | 12 |
| 312 | 20241206 | 134400 | 2096969256 | 1433 | 1432 | 1433 | 1432 | 2 |
| 313 | 20241206 | 134300 | 2096966391 | 1433 | 1434 | 1434 | 1433 | 4 |
| 314 | 20241206 | 134200 | 2096960657 | 1439 | 1433 | 1439 | 1412 | 1649 |
| 315 | 20241206 | 134100 | 2094624694 | 1432 | 1431 | 1432 | 1431 | 57 |
| 316 | 20241206 | 134000 | 2094543105 | 1422 | 1422 | 1422 | 1420 | 374 |
| 317 | 20241206 | 133900 | 2094011772 | 1422 | 1431 | 1431 | 1422 | 23 |
| 318 | 20241206 | 133800 | 2093978958 | 1433 | 1432 | 1433 | 1431 | 32 |
| 319 | 20241206 | 133700 | 2093933106 | 1435 | 1415 | 1435 | 1412 | 38 |
| 320 | 20241206 | 133600 | 2093879399 | 1415 | 1415 | 1421 | 1412 | 1316 |
| 321 | 20241206 | 133500 | 2092020980 | 1420 | 1432 | 1432 | 1412 | 31 |
| 322 | 20241206 | 133400 | 2091976766 | 1433 | 1416 | 1433 | 1411 | 1408 |
| 323 | 20241206 | 133300 | 2089987572 | 1433 | 1435 | 1436 | 1415 | 41 |
| 324 | 20241206 | 133200 | 2089928861 | 1436 | 1436 | 1436 | 1436 | 0 |
| 325 | 20241206 | 133100 | 2089928861 | 1436 | 1438 | 1438 | 1420 | 3 |
| 326 | 20241206 | 133000 | 2089924567 | 1413 | 1413 | 1413 | 1412 | 662 |
| 327 | 20241206 | 132900 | 2088989201 | 1411 | 1414 | 1414 | 1411 | 399 |
| 328 | 20241206 | 132800 | 2088425885 | 1438 | 1413 | 1440 | 1413 | 70 |
| 329 | 20241206 | 132700 | 2088326868 | 1411 | 1412 | 1440 | 1411 | 2531 |
| 330 | 20241206 | 132600 | 2084748511 | 1412 | 1421 | 1421 | 1411 | 3602 |
| 331 | 20241206 | 132500 | 2079665044 | 1438 | 1438 | 1438 | 1438 | 2 |
| 332 | 20241206 | 132400 | 2079662168 | 1441 | 1415 | 1441 | 1413 | 509 |
| 333 | 20241206 | 132300 | 2078933458 | 1413 | 1442 | 1442 | 1413 | 738 |
| 334 | 20241206 | 132200 | 2077887146 | 1442 | 1434 | 1442 | 1429 | 137 |
| 335 | 20241206 | 132100 | 2077689815 | 1440 | 1443 | 1443 | 1440 | 1258 |
| 336 | 20241206 | 132000 | 2075877789 | 1443 | 1441 | 1443 | 1440 | 1978 |
| 337 | 20241206 | 131900 | 2073026703 | 1439 | 1435 | 1439 | 1435 | 1977 |
| 338 | 20241206 | 131800 | 2070186500 | 1434 | 1434 | 1434 | 1428 | 1540 |
| 339 | 20241206 | 131700 | 2067979283 | 1434 | 1434 | 1434 | 1434 | 20 |
| 340 | 20241206 | 131600 | 2067950603 | 1434 | 1430 | 1434 | 1428 | 54 |
| 341 | 20241206 | 131500 | 2067873451 | 1430 | 1430 | 1430 | 1430 | 102 |
| 342 | 20241206 | 131400 | 2067727591 | 1430 | 1430 | 1430 | 1430 | 0 |
| 343 | 20241206 | 131300 | 2067727591 | 1430 | 1430 | 1430 | 1430 | 382 |
| 344 | 20241206 | 131200 | 2067181331 | 1434 | 1430 | 1434 | 1430 | 601 |
| 345 | 20241206 | 131100 | 2066321897 | 1423 | 1423 | 1423 | 1423 | 10 |
| 346 | 20241206 | 131000 | 2066307667 | 1424 | 1424 | 1424 | 1424 | 0 |
| 347 | 20241206 | 130900 | 2066307667 | 1424 | 1423 | 1424 | 1422 | 1212 |
| 348 | 20241206 | 130800 | 2064583678 | 1423 | 1423 | 1423 | 1423 | 1 |
| 349 | 20241206 | 130700 | 2064582255 | 1435 | 1432 | 1435 | 1432 | 40 |
| 350 | 20241206 | 130600 | 2064524909 | 1432 | 1417 | 1436 | 1416 | 599 |
| 351 | 20241206 | 130500 | 2063674608 | 1416 | 1424 | 1424 | 1416 | 1946 |
| 352 | 20241206 | 130400 | 2060912662 | 1425 | 1425 | 1425 | 1425 | 5 |
| 353 | 20241206 | 130300 | 2060905537 | 1421 | 1421 | 1421 | 1421 | 50 |
| 354 | 20241206 | 130200 | 2060834487 | 1421 | 1421 | 1421 | 1421 | 52 |
| 355 | 20241206 | 130100 | 2060760595 | 1443 | 1412 | 1443 | 1411 | 2872 |
| 356 | 20241206 | 130000 | 2056704923 | 1412 | 1412 | 1413 | 1412 | 3419 |
| 357 | 20241206 | 125900 | 2051877256 | 1412 | 1420 | 1420 | 1412 | 6851 |
| 358 | 20241206 | 125800 | 2042192082 | 1420 | 1426 | 1444 | 1420 | 892 |
| 359 | 20241206 | 125700 | 2040907378 | 1426 | 1444 | 1444 | 1426 | 289 |
| 360 | 20241206 | 125600 | 2040492186 | 1444 | 1432 | 1447 | 1430 | 3895 |
| 361 | 20241206 | 125500 | 2034921822 | 1430 | 1450 | 1450 | 1430 | 232 |
| 362 | 20241206 | 125400 | 2034589622 | 1452 | 1453 | 1453 | 1452 | 124 |
| 363 | 20241206 | 125300 | 2034409462 | 1454 | 1421 | 1454 | 1421 | 1522 |
| 364 | 20241206 | 125200 | 2032209529 | 1434 | 1421 | 1434 | 1416 | 1912 |
| 365 | 20241206 | 125100 | 2029498853 | 1421 | 1422 | 1422 | 1421 | 2881 |
| 366 | 20241206 | 125000 | 2025404384 | 1421 | 1421 | 1421 | 1421 | 20 |
| 367 | 20241206 | 124900 | 2025375964 | 1421 | 1421 | 1421 | 1421 | 50 |
| 368 | 20241206 | 124800 | 2025304914 | 1421 | 1421 | 1421 | 1421 | 0 |
| 369 | 20241206 | 124700 | 2025304914 | 1421 | 1421 | 1421 | 1421 | 594 |
| 370 | 20241206 | 124600 | 2024460840 | 1421 | 1421 | 1421 | 1421 | 154 |
| 371 | 20241206 | 124500 | 2024242006 | 1421 | 1436 | 1436 | 1421 | 817 |
| 372 | 20241206 | 124400 | 2023080303 | 1437 | 1437 | 1437 | 1437 | 300 |
| 373 | 20241206 | 124300 | 2022649203 | 1431 | 1431 | 1431 | 1431 | 1606 |
| 374 | 20241206 | 124200 | 2020351017 | 1434 | 1420 | 1440 | 1420 | 753 |
| 375 | 20241206 | 124100 | 2019267723 | 1420 | 1415 | 1420 | 1415 | 1038 |
| 376 | 20241206 | 124000 | 2017793928 | 1419 | 1415 | 1419 | 1414 | 1225 |
| 377 | 20241206 | 123900 | 2016060710 | 1411 | 1414 | 1419 | 1411 | 670 |
| 378 | 20241206 | 123800 | 2015113676 | 1414 | 1405 | 1414 | 1405 | 608 |
| 379 | 20241206 | 123700 | 2014258272 | 1405 | 1421 | 1422 | 1405 | 4245 |
| 380 | 20241206 | 123600 | 2008244862 | 1431 | 1440 | 1440 | 1431 | 2989 |
| 381 | 20241206 | 123500 | 2003955723 | 1450 | 1440 | 1450 | 1440 | 639 |
| 382 | 20241206 | 123400 | 2003035173 | 1440 | 1450 | 1450 | 1440 | 2554 |
| 383 | 20241206 | 123300 | 1999350721 | 1455 | 1449 | 1455 | 1449 | 1312 |
| 384 | 20241206 | 123200 | 1997447161 | 1452 | 1452 | 1452 | 1449 | 788 |
| 385 | 20241206 | 123100 | 1996304030 | 1452 | 1461 | 1461 | 1452 | 201 |
| 386 | 20241206 | 123000 | 1996010648 | 1462 | 1465 | 1465 | 1462 | 904 |
| 387 | 20241206 | 122900 | 1994687063 | 1465 | 1453 | 1465 | 1453 | 3491 |
| 388 | 20241206 | 122800 | 1989587208 | 1453 | 1463 | 1465 | 1450 | 9613 |
| 389 | 20241206 | 122700 | 1975544792 | 1463 | 1448 | 1463 | 1444 | 13574 |
| 390 | 20241206 | 122600 | 1955804438 | 1449 | 1459 | 1459 | 1449 | 3366 |
| 391 | 20241206 | 122500 | 1950919733 | 1459 | 1460 | 1464 | 1458 | 5327 |
| 392 | 20241206 | 122400 | 1943149641 | 1461 | 1475 | 1480 | 1458 | 49857 |
| 393 | 20241206 | 122300 | 1869957268 | 1475 | 1469 | 1475 | 1444 | 37663 |
| 394 | 20241206 | 122200 | 1814708452 | 1469 | 1420 | 1480 | 1420 | 23505 |
| 395 | 20241206 | 122100 | 1780689519 | 1408 | 1396 | 1420 | 1392 | 1958 |
| 396 | 20241206 | 122000 | 1777942543 | 1395 | 1377 | 1395 | 1377 | 1316 |
| 397 | 20241206 | 121900 | 1776126198 | 1376 | 1369 | 1376 | 1369 | 5610 |
| 398 | 20241206 | 121800 | 1768421410 | 1369 | 1380 | 1380 | 1369 | 2610 |
| 399 | 20241206 | 121700 | 1764829700 | 1380 | 1390 | 1390 | 1380 | 6485 |
| 400 | 20241206 | 121600 | 1755869649 | 1398 | 1408 | 1408 | 1390 | 5010 |
| 401 | 20241206 | 121500 | 1748857306 | 1408 | 1415 | 1415 | 1408 | 2578 |
| 402 | 20241206 | 121400 | 1745220850 | 1416 | 1420 | 1420 | 1416 | 1042 |
| 403 | 20241206 | 121300 | 1743742424 | 1420 | 1428 | 1428 | 1419 | 6607 |
| 404 | 20241206 | 121200 | 1734328008 | 1428 | 1439 | 1439 | 1428 | 941 |
| 405 | 20241206 | 121100 | 1732974043 | 1427 | 1427 | 1427 | 1427 | 0 |
| 406 | 20241206 | 121000 | 1732974043 | 1427 | 1427 | 1427 | 1427 | 0 |
| 407 | 20241206 | 120900 | 1732974043 | 1427 | 1437 | 1437 | 1427 | 7926 |
| 408 | 20241206 | 120800 | 1721649707 | 1435 | 1436 | 1436 | 1435 | 2775 |
| 409 | 20241206 | 120700 | 1717667581 | 1435 | 1435 | 1435 | 1435 | 200 |
| 410 | 20241206 | 120600 | 1717380581 | 1435 | 1435 | 1435 | 1434 | 324 |
| 411 | 20241206 | 120500 | 1716915658 | 1440 | 1440 | 1440 | 1440 | 139 |
| 412 | 20241206 | 120400 | 1716715498 | 1440 | 1440 | 1440 | 1440 | 958 |
| 413 | 20241206 | 120300 | 1715335978 | 1440 | 1435 | 1440 | 1435 | 897 |
| 414 | 20241206 | 120200 | 1714046783 | 1435 | 1437 | 1440 | 1435 | 1850 |
| 415 | 20241206 | 120100 | 1711388658 | 1439 | 1441 | 1447 | 1438 | 1226 |
| 416 | 20241206 | 120000 | 1709623413 | 1440 | 1447 | 1447 | 1440 | 2196 |
| 417 | 20241206 | 115900 | 1706453261 | 1443 | 1440 | 1447 | 1440 | 4012 |
| 418 | 20241206 | 115800 | 1700672267 | 1440 | 1437 | 1440 | 1435 | 1095 |
| 419 | 20241206 | 115700 | 1699096138 | 1437 | 1442 | 1442 | 1432 | 1699 |
| 420 | 20241206 | 115600 | 1696654353 | 1442 | 1456 | 1456 | 1442 | 6030 |
| 421 | 20241206 | 115500 | 1687916119 | 1453 | 1463 | 1463 | 1453 | 5361 |
| 422 | 20241206 | 115400 | 1680117755 | 1464 | 1468 | 1468 | 1464 | 1859 |
| 423 | 20241206 | 115300 | 1677392880 | 1468 | 1470 | 1470 | 1468 | 2061 |
| 424 | 20241206 | 115200 | 1674365907 | 1470 | 1473 | 1475 | 1470 | 165 |
| 425 | 20241206 | 115100 | 1674122545 | 1469 | 1475 | 1475 | 1469 | 3899 |
| 426 | 20241206 | 115000 | 1668382790 | 1475 | 1475 | 1475 | 1475 | 1 |
| 427 | 20241206 | 114900 | 1668381315 | 1482 | 1482 | 1482 | 1482 | 124 |
| 428 | 20241206 | 114800 | 1668197547 | 1482 | 1483 | 1483 | 1482 | 2 |
| 429 | 20241206 | 114700 | 1668194582 | 1483 | 1485 | 1485 | 1483 | 228 |
| 430 | 20241206 | 114600 | 1667856370 | 1485 | 1486 | 1486 | 1471 | 2639 |
| 431 | 20241206 | 114500 | 1663958662 | 1487 | 1470 | 1487 | 1470 | 1853 |
| 432 | 20241206 | 114400 | 1661209116 | 1470 | 1471 | 1471 | 1470 | 2712 |
| 433 | 20241206 | 114300 | 1657220083 | 1472 | 1470 | 1472 | 1470 | 36 |
| 434 | 20241206 | 114200 | 1657167150 | 1470 | 1471 | 1491 | 1470 | 434 |
| 435 | 20241206 | 114100 | 1656527992 | 1471 | 1475 | 1475 | 1471 | 2071 |
| 436 | 20241206 | 114000 | 1653475242 | 1474 | 1486 | 1491 | 1470 | 1814 |
| 437 | 20241206 | 113900 | 1650799203 | 1491 | 1491 | 1491 | 1491 | 56 |
| 438 | 20241206 | 113800 | 1650715707 | 1492 | 1492 | 1492 | 1492 | 8 |
| 439 | 20241206 | 113700 | 1650703771 | 1492 | 1468 | 1493 | 1468 | 2601 |
| 440 | 20241206 | 113600 | 1646836265 | 1468 | 1464 | 1468 | 1464 | 179 |
| 441 | 20241206 | 113500 | 1646574194 | 1464 | 1467 | 1467 | 1464 | 711 |
| 442 | 20241206 | 113400 | 1645531606 | 1467 | 1472 | 1472 | 1467 | 1477 |
| 443 | 20241206 | 113300 | 1643361734 | 1474 | 1476 | 1476 | 1473 | 2418 |
| 444 | 20241206 | 113200 | 1639795300 | 1475 | 1478 | 1478 | 1475 | 8226 |
| 445 | 20241206 | 113100 | 1627658989 | 1478 | 1479 | 1489 | 1478 | 2553 |
| 446 | 20241206 | 113000 | 1623885534 | 1479 | 1482 | 1482 | 1479 | 2139 |
| 447 | 20241206 | 112900 | 1620721922 | 1490 | 1495 | 1495 | 1490 | 1269 |
| 448 | 20241206 | 112800 | 1618830202 | 1495 | 1480 | 1495 | 1478 | 1546 |
| 449 | 20241206 | 112700 | 1616539795 | 1480 | 1483 | 1483 | 1478 | 5280 |
| 450 | 20241206 | 112600 | 1608728086 | 1483 | 1494 | 1494 | 1483 | 2353 |
| 451 | 20241206 | 112500 | 1605231814 | 1494 | 1492 | 1494 | 1492 | 3 |
| 452 | 20241206 | 112400 | 1605227334 | 1495 | 1495 | 1495 | 1495 | 2636 |
| 453 | 20241206 | 112300 | 1601286514 | 1495 | 1495 | 1500 | 1495 | 4683 |
| 454 | 20241206 | 112200 | 1594284144 | 1495 | 1501 | 1501 | 1495 | 6278 |
| 455 | 20241206 | 112100 | 1584896527 | 1495 | 1506 | 1506 | 1494 | 3253 |
| 456 | 20241206 | 112000 | 1580013044 | 1506 | 1490 | 1509 | 1485 | 4596 |
| 457 | 20241206 | 111900 | 1573134618 | 1491 | 1505 | 1505 | 1491 | 685 |
| 458 | 20241206 | 111800 | 1572108951 | 1505 | 1491 | 1505 | 1491 | 1603 |
| 459 | 20241206 | 111700 | 1569697075 | 1487 | 1510 | 1510 | 1485 | 7739 |
| 460 | 20241206 | 111600 | 1558119593 | 1511 | 1485 | 1513 | 1484 | 16693 |
| 461 | 20241206 | 111500 | 1533180768 | 1485 | 1483 | 1490 | 1483 | 10550 |
| 462 | 20241206 | 111400 | 1517493584 | 1483 | 1495 | 1495 | 1482 | 6084 |
| 463 | 20241206 | 111300 | 1508429920 | 1495 | 1502 | 1505 | 1495 | 8105 |
| 464 | 20241206 | 111200 | 1496269504 | 1501 | 1542 | 1542 | 1500 | 10632 |
| 465 | 20241206 | 111100 | 1479930944 | 1535 | 1509 | 1543 | 1493 | 23103 |
| 466 | 20241206 | 111000 | 1445182644 | 1509 | 1556 | 1560 | 1509 | 19084 |
| 467 | 20241206 | 110900 | 1415777172 | 1556 | 1595 | 1597 | 1555 | 19958 |
| 468 | 20241206 | 110800 | 1384341428 | 1597 | 1599 | 1600 | 1594 | 8857 |
| 469 | 20241206 | 110700 | 1370200752 | 1594 | 1612 | 1623 | 1590 | 45036 |
| 470 | 20241206 | 110600 | 1298209209 | 1612 | 1585 | 1658 | 1585 | 58114 |
| 471 | 20241206 | 110500 | 1205281778 | 1582 | 1582 | 1582 | 1582 | 0 |
| 472 | 20241206 | 110400 | 1205281778 | 1582 | 1550 | 1582 | 1544 | 35237 |
| 473 | 20241206 | 110300 | 1149993694 | 1550 | 1458 | 1550 | 1457 | 34832 |
| 474 | 20241206 | 110200 | 1097190394 | 1457 | 1491 | 1494 | 1447 | 17245 |
| 475 | 20241206 | 110100 | 1071914935 | 1494 | 1501 | 1520 | 1490 | 17222 |
| 476 | 20241206 | 110000 | 1045966240 | 1500 | 1477 | 1503 | 1476 | 43356 |
| 477 | 20241206 | 105900 | 981393256 | 1477 | 1431 | 1506 | 1431 | 43321 |
| 478 | 20241206 | 105800 | 917457836 | 1435 | 1430 | 1435 | 1419 | 12344 |
| 479 | 20241206 | 105700 | 899855527 | 1430 | 1439 | 1500 | 1404 | 39285 |
| 480 | 20241206 | 105600 | 842889504 | 1439 | 1439 | 1439 | 1439 | 0 |
| 481 | 20241206 | 105500 | 842889504 | 1439 | 1417 | 1439 | 1417 | 9562 |
| 482 | 20241206 | 105400 | 829269712 | 1417 | 1391 | 1420 | 1391 | 18420 |
| 483 | 20241206 | 105300 | 803500936 | 1394 | 1388 | 1399 | 1386 | 1159 |
| 484 | 20241206 | 105200 | 801889533 | 1388 | 1380 | 1388 | 1379 | 6293 |
| 485 | 20241206 | 105100 | 793185652 | 1380 | 1368 | 1380 | 1368 | 5907 |
| 486 | 20241206 | 105000 | 785072170 | 1368 | 1367 | 1370 | 1367 | 887 |
| 487 | 20241206 | 104900 | 783857885 | 1366 | 1366 | 1366 | 1366 | 391 |
| 488 | 20241206 | 104800 | 783323779 | 1360 | 1366 | 1366 | 1360 | 316 |
| 489 | 20241206 | 104700 | 782893341 | 1366 | 1361 | 1366 | 1361 | 1329 |
| 490 | 20241206 | 104600 | 781077940 | 1360 | 1358 | 1360 | 1358 | 2081 |
| 491 | 20241206 | 104500 | 778251345 | 1359 | 1350 | 1360 | 1350 | 971 |
| 492 | 20241206 | 104400 | 776935848 | 1349 | 1350 | 1350 | 1341 | 1917 |
| 493 | 20241206 | 104300 | 774350079 | 1350 | 1350 | 1350 | 1350 | 505 |
| 494 | 20241206 | 104200 | 773668329 | 1335 | 1359 | 1369 | 1335 | 3806 |
| 495 | 20241206 | 104100 | 768483424 | 1359 | 1354 | 1360 | 1354 | 562 |
| 496 | 20241206 | 104000 | 767722160 | 1354 | 1354 | 1368 | 1353 | 1550 |
| 497 | 20241206 | 103900 | 765610554 | 1354 | 1354 | 1354 | 1334 | 203 |
| 498 | 20241206 | 103800 | 765338256 | 1354 | 1354 | 1354 | 1354 | 1 |
| 499 | 20241206 | 103700 | 765336902 | 1354 | 1355 | 1355 | 1351 | 82 |
| 500 | 20241206 | 103600 | 765225814 | 1356 | 1344 | 1356 | 1344 | 1464 |
| 501 | 20241206 | 103500 | 763251081 | 1344 | 1340 | 1344 | 1340 | 902 |
| 502 | 20241206 | 103400 | 762038824 | 1343 | 1337 | 1343 | 1327 | 832 |
| 503 | 20241206 | 103300 | 760926608 | 1328 | 1327 | 1328 | 1327 | 1905 |
| 504 | 20241206 | 103200 | 758397551 | 1322 | 1323 | 1323 | 1321 | 220 |
| 505 | 20241206 | 103100 | 758106789 | 1321 | 1321 | 1321 | 1321 | 1296 |
| 506 | 20241206 | 103000 | 756394773 | 1320 | 1321 | 1321 | 1320 | 210 |
| 507 | 20241206 | 102900 | 756117572 | 1319 | 1320 | 1325 | 1319 | 2928 |
| 508 | 20241206 | 102800 | 752252525 | 1320 | 1320 | 1320 | 1320 | 71 |
| 509 | 20241206 | 102700 | 752158805 | 1328 | 1328 | 1328 | 1328 | 20 |
| 510 | 20241206 | 102600 | 752132245 | 1328 | 1328 | 1328 | 1328 | 2 |
| 511 | 20241206 | 102500 | 752129589 | 1318 | 1318 | 1319 | 1318 | 2135 |
| 512 | 20241206 | 102400 | 749315029 | 1318 | 1318 | 1318 | 1318 | 10 |
| 513 | 20241206 | 102300 | 749301849 | 1315 | 1319 | 1322 | 1314 | 3128 |
| 514 | 20241206 | 102200 | 745184671 | 1317 | 1322 | 1322 | 1317 | 20 |
| 515 | 20241206 | 102100 | 745158281 | 1323 | 1344 | 1344 | 1317 | 2928 |
| 516 | 20241206 | 102000 | 741289552 | 1344 | 1355 | 1355 | 1317 | 4230 |
| 517 | 20241206 | 101900 | 735622036 | 1355 | 1368 | 1368 | 1355 | 3703 |
| 518 | 20241206 | 101800 | 730581062 | 1365 | 1368 | 1369 | 1365 | 4941 |
| 519 | 20241206 | 101700 | 723830602 | 1368 | 1359 | 1368 | 1359 | 6141 |
| 520 | 20241206 | 101600 | 715450212 | 1359 | 1359 | 1359 | 1355 | 4336 |
| 521 | 20241206 | 101500 | 709568003 | 1359 | 1362 | 1369 | 1359 | 2528 |
| 522 | 20241206 | 101400 | 706123804 | 1361 | 1361 | 1361 | 1361 | 44 |
| 523 | 20241206 | 101300 | 706063920 | 1361 | 1372 | 1376 | 1360 | 2091 |
| 524 | 20241206 | 101200 | 703194150 | 1374 | 1383 | 1383 | 1358 | 1623 |
| 525 | 20241206 | 101100 | 700974888 | 1384 | 1397 | 1405 | 1354 | 21323 |
| 526 | 20241206 | 101000 | 671276609 | 1386 | 1369 | 1400 | 1362 | 5263 |
| 527 | 20241206 | 100900 | 664005290 | 1369 | 1352 | 1369 | 1350 | 4062 |
| 528 | 20241206 | 100800 | 658459789 | 1354 | 1344 | 1354 | 1343 | 6919 |
| 529 | 20241206 | 100700 | 649127379 | 1342 | 1336 | 1344 | 1336 | 2481 |
| 530 | 20241206 | 100600 | 645804598 | 1336 | 1334 | 1344 | 1334 | 5113 |
| 531 | 20241206 | 100500 | 638972617 | 1335 | 1340 | 1345 | 1335 | 3844 |
| 532 | 20241206 | 100400 | 633833355 | 1340 | 1344 | 1346 | 1340 | 2559 |
| 533 | 20241206 | 100300 | 630395423 | 1344 | 1345 | 1345 | 1338 | 2435 |
| 534 | 20241206 | 100200 | 627126700 | 1345 | 1340 | 1345 | 1340 | 524 |
| 535 | 20241206 | 100100 | 626422751 | 1339 | 1327 | 1339 | 1327 | 5790 |
| 536 | 20241206 | 100000 | 618692050 | 1327 | 1325 | 1340 | 1320 | 5126 |
| 537 | 20241206 | 095900 | 611878186 | 1337 | 1317 | 1351 | 1317 | 3428 |
| 538 | 20241206 | 095800 | 607313198 | 1317 | 1323 | 1340 | 1313 | 4896 |
| 539 | 20241206 | 095700 | 600783881 | 1323 | 1309 | 1323 | 1309 | 2402 |
| 540 | 20241206 | 095600 | 597636207 | 1306 | 1309 | 1309 | 1300 | 5775 |
| 541 | 20241206 | 095500 | 590113645 | 1309 | 1294 | 1314 | 1288 | 12827 |
| 542 | 20241206 | 095400 | 573457055 | 1304 | 1305 | 1306 | 1288 | 21648 |
| 543 | 20241206 | 095300 | 545331739 | 1305 | 1310 | 1354 | 1283 | 49220 |
| 544 | 20241206 | 095200 | 481352229 | 1405 | 1405 | 1405 | 1405 | 0 |
| 545 | 20241206 | 095100 | 481352229 | 1405 | 1500 | 1512 | 1405 | 11732 |
| 546 | 20241206 | 095000 | 464086126 | 1500 | 1460 | 1520 | 1439 | 80923 |
| 547 | 20241206 | 094900 | 344902174 | 1439 | 1439 | 1439 | 1439 | 0 |
| 548 | 20241206 | 094800 | 344902174 | 1439 | 1379 | 1439 | 1332 | 28654 |
| 549 | 20241206 | 094700 | 304568688 | 1379 | 1293 | 1379 | 1293 | 10051 |
| 550 | 20241206 | 094600 | 291088154 | 1292 | 1293 | 1293 | 1292 | 475 |
| 551 | 20241206 | 094500 | 290474453 | 1282 | 1324 | 1324 | 1280 | 5529 |
| 552 | 20241206 | 094400 | 283344266 | 1325 | 1297 | 1325 | 1297 | 9346 |
| 553 | 20241206 | 094300 | 271100884 | 1297 | 1295 | 1297 | 1295 | 1442 |
| 554 | 20241206 | 094200 | 269232409 | 1295 | 1293 | 1295 | 1293 | 3954 |
| 555 | 20241206 | 094100 | 264118929 | 1292 | 1293 | 1293 | 1292 | 45 |
| 556 | 20241206 | 094000 | 264060777 | 1293 | 1290 | 1293 | 1290 | 933 |
| 557 | 20241206 | 093900 | 262855101 | 1293 | 1280 | 1293 | 1279 | 2954 |
| 558 | 20241206 | 093800 | 259065553 | 1280 | 1279 | 1280 | 1279 | 4350 |
| 559 | 20241206 | 093700 | 253499111 | 1277 | 1277 | 1277 | 1277 | 20 |
| 560 | 20241206 | 093600 | 253473571 | 1279 | 1279 | 1280 | 1279 | 5204 |
| 561 | 20241206 | 093500 | 246815107 | 1280 | 1282 | 1282 | 1273 | 7667 |
| 562 | 20241206 | 093400 | 237001899 | 1294 | 1280 | 1294 | 1280 | 125 |
| 563 | 20241206 | 093300 | 236841755 | 1295 | 1282 | 1296 | 1274 | 691 |
| 564 | 20241206 | 093200 | 235953498 | 1272 | 1269 | 1272 | 1269 | 1204 |
| 565 | 20241206 | 093100 | 234422612 | 1269 | 1278 | 1278 | 1269 | 1449 |
| 566 | 20241206 | 093000 | 232581127 | 1283 | 1283 | 1283 | 1283 | 0 |
| 567 | 20241206 | 092900 | 232581127 | 1283 | 1286 | 1297 | 1269 | 13945 |
| 568 | 20241206 | 092800 | 214824537 | 1298 | 1275 | 1300 | 1275 | 16450 |
| 569 | 20241206 | 092700 | 193649942 | 1279 | 1272 | 1279 | 1272 | 541 |
| 570 | 20241206 | 092600 | 192960999 | 1272 | 1272 | 1272 | 1272 | 111 |
| 571 | 20241206 | 092500 | 192819807 | 1272 | 1270 | 1272 | 1270 | 8 |
| 572 | 20241206 | 092400 | 192809637 | 1270 | 1270 | 1270 | 1270 | 163 |
| 573 | 20241206 | 092300 | 192602627 | 1269 | 1272 | 1278 | 1269 | 1498 |
| 574 | 20241206 | 092200 | 190701151 | 1279 | 1271 | 1279 | 1269 | 2221 |
| 575 | 20241206 | 092100 | 187864781 | 1269 | 1269 | 1277 | 1269 | 65 |
| 576 | 20241206 | 092000 | 187782228 | 1269 | 1270 | 1272 | 1269 | 32 |
| 577 | 20241206 | 091900 | 187741587 | 1269 | 1270 | 1270 | 1269 | 171 |
| 578 | 20241206 | 091800 | 187524420 | 1269 | 1270 | 1270 | 1269 | 1892 |
| 579 | 20241206 | 091700 | 185123396 | 1269 | 1248 | 1270 | 1240 | 9420 |
| 580 | 20241206 | 091600 | 173208706 | 1249 | 1253 | 1253 | 1249 | 2641 |
| 581 | 20241206 | 091500 | 169905796 | 1253 | 1275 | 1275 | 1253 | 8718 |
| 582 | 20241206 | 091400 | 158874257 | 1277 | 1280 | 1280 | 1277 | 928 |
| 583 | 20241206 | 091300 | 157686423 | 1280 | 1253 | 1280 | 1253 | 6655 |
| 584 | 20241206 | 091200 | 149205985 | 1264 | 1246 | 1264 | 1246 | 4395 |
| 585 | 20241206 | 091100 | 143718009 | 1245 | 1238 | 1246 | 1238 | 7337 |
| 586 | 20241206 | 091000 | 134611295 | 1238 | 1227 | 1238 | 1217 | 269 |
| 587 | 20241206 | 090900 | 134282255 | 1217 | 1217 | 1240 | 1217 | 4677 |
| 588 | 20241206 | 090800 | 128528759 | 1217 | 1208 | 1217 | 1208 | 1616 |
| 589 | 20241206 | 090700 | 126572531 | 1204 | 1204 | 1204 | 1204 | 692 |
| 590 | 20241206 | 090600 | 125739363 | 1202 | 1230 | 1230 | 1200 | 6528 |
| 591 | 20241206 | 090500 | 117857258 | 1230 | 1230 | 1230 | 1223 | 2782 |
| 592 | 20241206 | 090400 | 114435630 | 1230 | 1230 | 1245 | 1230 | 2164 |
| 593 | 20241206 | 090300 | 111766400 | 1230 | 1259 | 1259 | 1230 | 7286 |
| 594 | 20241206 | 090200 | 102731427 | 1278 | 1283 | 1283 | 1258 | 2732 |
| 595 | 20241206 | 090100 | 99275748 | 1283 | 1257 | 1283 | 1220 | 9361 |
| 596 | 20241206 | 090000 | 87484799 | 1258 | 1309 | 1309 | 1210 | 67772 |