30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 192000 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 4649 |
| 3 | 20241209 | 191900 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 4 | 20241209 | 191800 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 5 | 20241209 | 191700 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 6 | 20241209 | 191600 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 7 | 20241209 | 191500 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 8 | 20241209 | 191400 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 9 | 20241209 | 191300 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 10 | 20241209 | 191200 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 11 | 20241209 | 191100 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 12 | 20241209 | 191000 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 13 | 20241209 | 190900 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 14 | 20241209 | 190800 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 15 | 20241209 | 190700 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 16 | 20241209 | 190600 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 17 | 20241209 | 190500 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 18 | 20241209 | 190400 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 19 | 20241209 | 190300 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 20 | 20241209 | 190200 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 21 | 20241209 | 190100 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 22 | 20241209 | 190000 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 23 | 20241209 | 185900 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 24 | 20241209 | 185800 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 25 | 20241209 | 185700 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 26 | 20241209 | 185600 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 27 | 20241209 | 185500 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 28 | 20241209 | 185400 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 29 | 20241209 | 185300 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 30 | 20241209 | 185200 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 31 | 20241209 | 185100 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 32 | 20241209 | 185000 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 4649 |
| 33 | 20241209 | 184900 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 34 | 20241209 | 184800 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 35 | 20241209 | 184700 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 36 | 20241209 | 184600 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 37 | 20241209 | 184500 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 38 | 20241209 | 184400 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 39 | 20241209 | 184300 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 40 | 20241209 | 184200 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 41 | 20241209 | 184100 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 42 | 20241209 | 184000 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 43 | 20241209 | 183900 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 44 | 20241209 | 183800 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 45 | 20241209 | 183700 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 46 | 20241209 | 183600 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 47 | 20241209 | 183500 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 48 | 20241209 | 183400 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 49 | 20241209 | 183300 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 50 | 20241209 | 183200 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 51 | 20241209 | 183100 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 52 | 20241209 | 183000 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 53 | 20241209 | 182900 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 54 | 20241209 | 182800 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 55 | 20241209 | 182700 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 56 | 20241209 | 182600 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 57 | 20241209 | 182500 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 58 | 20241209 | 182400 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 59 | 20241209 | 182300 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 60 | 20241209 | 182200 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 61 | 20241209 | 182100 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 62 | 20241209 | 182000 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 4649 |
| 63 | 20241209 | 181900 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 64 | 20241209 | 181800 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 65 | 20241209 | 181700 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 66 | 20241209 | 181600 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 67 | 20241209 | 181500 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 68 | 20241209 | 181400 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 69 | 20241209 | 181300 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 70 | 20241209 | 181200 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 71 | 20241209 | 181100 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 72 | 20241209 | 181000 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 73 | 20241209 | 180900 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 74 | 20241209 | 180800 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 75 | 20241209 | 180700 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 76 | 20241209 | 180600 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 77 | 20241209 | 180500 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 78 | 20241209 | 180400 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 79 | 20241209 | 180300 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 80 | 20241209 | 180200 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 81 | 20241209 | 180100 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 82 | 20241209 | 180000 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 83 | 20241209 | 175900 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 84 | 20241209 | 175800 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 85 | 20241209 | 175700 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 86 | 20241209 | 175600 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 87 | 20241209 | 175500 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 88 | 20241209 | 175400 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 89 | 20241209 | 175300 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 90 | 20241209 | 175200 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 91 | 20241209 | 175100 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 92 | 20241209 | 175000 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 4649 |
| 93 | 20241209 | 174900 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 94 | 20241209 | 174800 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 95 | 20241209 | 174700 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 96 | 20241209 | 174600 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 97 | 20241209 | 174500 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 98 | 20241209 | 174400 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 99 | 20241209 | 174300 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 100 | 20241209 | 174200 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 101 | 20241209 | 174100 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 102 | 20241209 | 174000 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 103 | 20241209 | 173900 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 104 | 20241209 | 173800 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 105 | 20241209 | 173700 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 106 | 20241209 | 173600 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 107 | 20241209 | 173500 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 108 | 20241209 | 173400 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 109 | 20241209 | 173300 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 110 | 20241209 | 173200 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 111 | 20241209 | 173100 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 112 | 20241209 | 173000 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 113 | 20241209 | 172900 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 114 | 20241209 | 172800 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 115 | 20241209 | 172700 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 116 | 20241209 | 172600 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 117 | 20241209 | 172500 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 118 | 20241209 | 172400 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 119 | 20241209 | 172300 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 120 | 20241209 | 172200 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 121 | 20241209 | 172100 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 122 | 20241209 | 172000 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 4649 |
| 123 | 20241209 | 171900 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 124 | 20241209 | 171800 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 125 | 20241209 | 171700 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 126 | 20241209 | 171600 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 127 | 20241209 | 171500 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 128 | 20241209 | 171400 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 129 | 20241209 | 171300 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 130 | 20241209 | 171200 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 131 | 20241209 | 171100 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 132 | 20241209 | 171000 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 133 | 20241209 | 170900 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 134 | 20241209 | 170800 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 135 | 20241209 | 170700 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 136 | 20241209 | 170600 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 137 | 20241209 | 170500 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 138 | 20241209 | 170400 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 139 | 20241209 | 170300 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 140 | 20241209 | 170200 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 141 | 20241209 | 170100 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 142 | 20241209 | 170000 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 143 | 20241209 | 165900 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 144 | 20241209 | 165800 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 145 | 20241209 | 165700 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 146 | 20241209 | 165600 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 147 | 20241209 | 165500 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 148 | 20241209 | 165400 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 149 | 20241209 | 165300 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 150 | 20241209 | 165200 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 151 | 20241209 | 165100 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 152 | 20241209 | 165000 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 4649 |
| 153 | 20241209 | 164900 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 154 | 20241209 | 164800 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 155 | 20241209 | 164700 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 156 | 20241209 | 164600 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 157 | 20241209 | 164500 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 158 | 20241209 | 164400 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 159 | 20241209 | 164300 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 160 | 20241209 | 164200 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 161 | 20241209 | 164100 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 162 | 20241209 | 164000 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 163 | 20241209 | 163900 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 164 | 20241209 | 163800 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 165 | 20241209 | 163700 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 166 | 20241209 | 163600 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 167 | 20241209 | 163500 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 168 | 20241209 | 163400 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 169 | 20241209 | 163300 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 170 | 20241209 | 163200 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 171 | 20241209 | 163100 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 172 | 20241209 | 163000 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 173 | 20241209 | 162900 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 174 | 20241209 | 162800 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 175 | 20241209 | 162700 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 176 | 20241209 | 162600 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 177 | 20241209 | 162500 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 178 | 20241209 | 162400 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 179 | 20241209 | 162300 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 180 | 20241209 | 162200 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 181 | 20241209 | 162100 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 182 | 20241209 | 162000 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 4649 |
| 183 | 20241209 | 161900 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 184 | 20241209 | 161800 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 185 | 20241209 | 161700 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 186 | 20241209 | 161600 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 187 | 20241209 | 161500 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 188 | 20241209 | 161400 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 189 | 20241209 | 161300 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 190 | 20241209 | 161200 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 191 | 20241209 | 161100 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 192 | 20241209 | 161000 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 193 | 20241209 | 160900 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 194 | 20241209 | 160800 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 195 | 20241209 | 160700 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 196 | 20241209 | 160600 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 197 | 20241209 | 160500 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 198 | 20241209 | 160400 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 199 | 20241209 | 160300 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 200 | 20241209 | 160200 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 201 | 20241209 | 160100 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 202 | 20241209 | 160000 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 203 | 20241209 | 155900 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 204 | 20241209 | 155800 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 205 | 20241209 | 155700 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 206 | 20241209 | 155600 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 207 | 20241209 | 155500 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 208 | 20241209 | 155400 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 209 | 20241209 | 155300 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 210 | 20241209 | 155200 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 211 | 20241209 | 155100 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 212 | 20241209 | 155000 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 4649 |
| 213 | 20241209 | 154900 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 214 | 20241209 | 154800 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 215 | 20241209 | 154700 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 216 | 20241209 | 154600 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 217 | 20241209 | 154500 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 218 | 20241209 | 154400 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 219 | 20241209 | 154300 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 220 | 20241209 | 154200 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 221 | 20241209 | 154100 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 222 | 20241209 | 154000 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 223 | 20241209 | 153900 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 224 | 20241209 | 153800 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 225 | 20241209 | 153700 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 226 | 20241209 | 153600 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 227 | 20241209 | 153500 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 228 | 20241209 | 153400 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 229 | 20241209 | 153300 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 230 | 20241209 | 153200 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 231 | 20241209 | 153100 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 0 |
| 232 | 20241209 | 153000 | 1677390179 | 1532 | 1532 | 1532 | 1532 | 4649 |
| 233 | 20241209 | 152900 | 1670267911 | 1538 | 1538 | 1538 | 1538 | 0 |
| 234 | 20241209 | 152800 | 1670267911 | 1538 | 1538 | 1538 | 1538 | 0 |
| 235 | 20241209 | 152700 | 1670267911 | 1538 | 1538 | 1538 | 1538 | 0 |
| 236 | 20241209 | 152600 | 1670267911 | 1538 | 1538 | 1538 | 1538 | 0 |
| 237 | 20241209 | 152500 | 1670267911 | 1538 | 1538 | 1538 | 1538 | 0 |
| 238 | 20241209 | 152400 | 1670267911 | 1538 | 1538 | 1538 | 1538 | 0 |
| 239 | 20241209 | 152300 | 1670267911 | 1538 | 1538 | 1538 | 1538 | 0 |
| 240 | 20241209 | 152200 | 1670267911 | 1538 | 1538 | 1538 | 1538 | 0 |
| 241 | 20241209 | 152100 | 1670267911 | 1538 | 1538 | 1538 | 1538 | 0 |
| 242 | 20241209 | 152000 | 1670267911 | 1538 | 1538 | 1538 | 1538 | 0 |
| 243 | 20241209 | 151900 | 1670267911 | 1538 | 1538 | 1538 | 1530 | 10 |
| 244 | 20241209 | 151800 | 1670252547 | 1529 | 1533 | 1538 | 1529 | 1168 |
| 245 | 20241209 | 151700 | 1668463999 | 1533 | 1538 | 1538 | 1533 | 811 |
| 246 | 20241209 | 151600 | 1667220671 | 1533 | 1533 | 1533 | 1533 | 0 |
| 247 | 20241209 | 151500 | 1667220671 | 1533 | 1533 | 1533 | 1533 | 245 |
| 248 | 20241209 | 151400 | 1666845086 | 1533 | 1533 | 1533 | 1533 | 2795 |
| 249 | 20241209 | 151300 | 1662560351 | 1532 | 1532 | 1532 | 1532 | 32 |
| 250 | 20241209 | 151200 | 1662511327 | 1532 | 1534 | 1534 | 1532 | 6891 |
| 251 | 20241209 | 151100 | 1651945593 | 1535 | 1535 | 1535 | 1535 | 7890 |
| 252 | 20241209 | 151000 | 1639834443 | 1535 | 1535 | 1535 | 1535 | 275 |
| 253 | 20241209 | 150900 | 1639412318 | 1535 | 1537 | 1537 | 1535 | 1781 |
| 254 | 20241209 | 150800 | 1636677372 | 1538 | 1538 | 1538 | 1537 | 4237 |
| 255 | 20241209 | 150700 | 1630161366 | 1538 | 1538 | 1538 | 1538 | 612 |
| 256 | 20241209 | 150600 | 1629220110 | 1536 | 1536 | 1536 | 1536 | 100 |
| 257 | 20241209 | 150500 | 1629066510 | 1539 | 1539 | 1539 | 1539 | 232 |
| 258 | 20241209 | 150400 | 1628709462 | 1539 | 1535 | 1539 | 1535 | 203 |
| 259 | 20241209 | 150300 | 1628397113 | 1535 | 1535 | 1535 | 1535 | 0 |
| 260 | 20241209 | 150200 | 1628397113 | 1535 | 1535 | 1535 | 1535 | 211 |
| 261 | 20241209 | 150100 | 1628073228 | 1535 | 1535 | 1535 | 1535 | 0 |
| 262 | 20241209 | 150000 | 1628073228 | 1535 | 1535 | 1535 | 1535 | 136 |
| 263 | 20241209 | 145900 | 1627864468 | 1535 | 1536 | 1536 | 1535 | 360 |
| 264 | 20241209 | 145800 | 1627311509 | 1536 | 1538 | 1539 | 1536 | 1504 |
| 265 | 20241209 | 145700 | 1624999858 | 1538 | 1540 | 1540 | 1538 | 76 |
| 266 | 20241209 | 145600 | 1624882876 | 1542 | 1540 | 1542 | 1540 | 367 |
| 267 | 20241209 | 145500 | 1624317694 | 1540 | 1540 | 1540 | 1540 | 0 |
| 268 | 20241209 | 145400 | 1624317694 | 1540 | 1540 | 1540 | 1540 | 0 |
| 269 | 20241209 | 145300 | 1624317694 | 1540 | 1540 | 1540 | 1540 | 414 |
| 270 | 20241209 | 145200 | 1623680134 | 1541 | 1541 | 1541 | 1541 | 0 |
| 271 | 20241209 | 145100 | 1623680134 | 1541 | 1545 | 1545 | 1541 | 3314 |
| 272 | 20241209 | 145000 | 1618571402 | 1545 | 1545 | 1545 | 1545 | 55 |
| 273 | 20241209 | 144900 | 1618486427 | 1543 | 1543 | 1543 | 1542 | 4803 |
| 274 | 20241209 | 144800 | 1611075551 | 1543 | 1545 | 1545 | 1543 | 3473 |
| 275 | 20241209 | 144700 | 1605714094 | 1543 | 1545 | 1545 | 1542 | 14578 |
| 276 | 20241209 | 144600 | 1583226891 | 1545 | 1545 | 1545 | 1545 | 856 |
| 277 | 20241209 | 144500 | 1581904371 | 1542 | 1542 | 1542 | 1542 | 0 |
| 278 | 20241209 | 144400 | 1581904371 | 1542 | 1542 | 1542 | 1542 | 500 |
| 279 | 20241209 | 144300 | 1581133371 | 1542 | 1542 | 1542 | 1542 | 0 |
| 280 | 20241209 | 144200 | 1581133371 | 1542 | 1545 | 1545 | 1542 | 7365 |
| 281 | 20241209 | 144100 | 1569763043 | 1545 | 1546 | 1546 | 1545 | 6287 |
| 282 | 20241209 | 144000 | 1560048354 | 1546 | 1550 | 1550 | 1546 | 11095 |
| 283 | 20241209 | 143900 | 1542879329 | 1550 | 1549 | 1550 | 1549 | 3907 |
| 284 | 20241209 | 143800 | 1536824728 | 1549 | 1549 | 1549 | 1549 | 2801 |
| 285 | 20241209 | 143700 | 1532485979 | 1549 | 1549 | 1549 | 1549 | 2768 |
| 286 | 20241209 | 143600 | 1528198347 | 1549 | 1549 | 1549 | 1549 | 2814 |
| 287 | 20241209 | 143500 | 1523839461 | 1549 | 1549 | 1549 | 1548 | 2316 |
| 288 | 20241209 | 143400 | 1520254082 | 1548 | 1548 | 1548 | 1548 | 2248 |
| 289 | 20241209 | 143300 | 1516774178 | 1547 | 1549 | 1549 | 1547 | 3299 |
| 290 | 20241209 | 143200 | 1511664077 | 1549 | 1549 | 1549 | 1549 | 3018 |
| 291 | 20241209 | 143100 | 1506989195 | 1549 | 1549 | 1549 | 1548 | 5801 |
| 292 | 20241209 | 143000 | 1498005970 | 1549 | 1548 | 1549 | 1548 | 2448 |
| 293 | 20241209 | 142900 | 1494216405 | 1548 | 1548 | 1548 | 1548 | 3618 |
| 294 | 20241209 | 142800 | 1488615741 | 1548 | 1548 | 1548 | 1548 | 5090 |
| 295 | 20241209 | 142700 | 1480736421 | 1548 | 1548 | 1548 | 1548 | 100 |
| 296 | 20241209 | 142600 | 1480581621 | 1548 | 1547 | 1548 | 1547 | 336 |
| 297 | 20241209 | 142500 | 1480061709 | 1547 | 1547 | 1547 | 1547 | 1924 |
| 298 | 20241209 | 142400 | 1477085281 | 1546 | 1549 | 1549 | 1546 | 1325 |
| 299 | 20241209 | 142300 | 1475033048 | 1549 | 1550 | 1550 | 1549 | 3272 |
| 300 | 20241209 | 142200 | 1469961867 | 1550 | 1550 | 1550 | 1550 | 10707 |
| 301 | 20241209 | 142100 | 1453366017 | 1550 | 1550 | 1550 | 1550 | 307 |
| 302 | 20241209 | 142000 | 1452890167 | 1550 | 1553 | 1553 | 1550 | 1236 |
| 303 | 20241209 | 141900 | 1450974307 | 1550 | 1547 | 1553 | 1547 | 17507 |
| 304 | 20241209 | 141800 | 1423871567 | 1546 | 1545 | 1546 | 1545 | 12700 |
| 305 | 20241209 | 141700 | 1404243295 | 1544 | 1544 | 1544 | 1544 | 1554 |
| 306 | 20241209 | 141600 | 1401843919 | 1544 | 1544 | 1544 | 1544 | 3016 |
| 307 | 20241209 | 141500 | 1397187215 | 1544 | 1545 | 1545 | 1544 | 3832 |
| 308 | 20241209 | 141400 | 1391269028 | 1545 | 1546 | 1547 | 1545 | 9400 |
| 309 | 20241209 | 141300 | 1376740198 | 1546 | 1542 | 1546 | 1542 | 11545 |
| 310 | 20241209 | 141200 | 1358908996 | 1542 | 1536 | 1542 | 1536 | 21057 |
| 311 | 20241209 | 141100 | 1326487702 | 1536 | 1534 | 1536 | 1534 | 489 |
| 312 | 20241209 | 141000 | 1325737574 | 1534 | 1533 | 1534 | 1533 | 1252 |
| 313 | 20241209 | 140900 | 1323818019 | 1533 | 1535 | 1535 | 1533 | 4153 |
| 314 | 20241209 | 140800 | 1317445125 | 1535 | 1529 | 1535 | 1529 | 1467 |
| 315 | 20241209 | 140700 | 1315202070 | 1529 | 1532 | 1532 | 1529 | 10276 |
| 316 | 20241209 | 140600 | 1299470772 | 1533 | 1535 | 1537 | 1533 | 7170 |
| 317 | 20241209 | 140500 | 1288469413 | 1536 | 1541 | 1542 | 1536 | 10219 |
| 318 | 20241209 | 140400 | 1272743079 | 1542 | 1542 | 1543 | 1541 | 3802 |
| 319 | 20241209 | 140300 | 1266880334 | 1543 | 1540 | 1543 | 1540 | 4612 |
| 320 | 20241209 | 140200 | 1259777842 | 1539 | 1539 | 1539 | 1538 | 7616 |
| 321 | 20241209 | 140100 | 1248060972 | 1539 | 1538 | 1539 | 1538 | 3006 |
| 322 | 20241209 | 140000 | 1243435639 | 1538 | 1539 | 1539 | 1538 | 1317 |
| 323 | 20241209 | 135900 | 1241410092 | 1538 | 1538 | 1538 | 1538 | 2500 |
| 324 | 20241209 | 135800 | 1237565092 | 1538 | 1537 | 1538 | 1537 | 1318 |
| 325 | 20241209 | 135700 | 1235539325 | 1537 | 1537 | 1537 | 1537 | 3201 |
| 326 | 20241209 | 135600 | 1230619388 | 1537 | 1536 | 1537 | 1536 | 3482 |
| 327 | 20241209 | 135500 | 1225268994 | 1536 | 1537 | 1537 | 1536 | 3251 |
| 328 | 20241209 | 135400 | 1220275457 | 1536 | 1535 | 1536 | 1535 | 1847 |
| 329 | 20241209 | 135300 | 1217438467 | 1531 | 1531 | 1531 | 1531 | 0 |
| 330 | 20241209 | 135200 | 1217438467 | 1531 | 1536 | 1537 | 1531 | 1542 |
| 331 | 20241209 | 135100 | 1215069701 | 1537 | 1536 | 1537 | 1536 | 3278 |
| 332 | 20241209 | 135000 | 1210034692 | 1536 | 1528 | 1539 | 1527 | 12886 |
| 333 | 20241209 | 134900 | 1190338223 | 1527 | 1527 | 1527 | 1527 | 0 |
| 334 | 20241209 | 134800 | 1190338223 | 1527 | 1527 | 1527 | 1527 | 6379 |
| 335 | 20241209 | 134700 | 1180597490 | 1527 | 1538 | 1538 | 1527 | 8 |
| 336 | 20241209 | 134600 | 1180585263 | 1527 | 1537 | 1537 | 1527 | 8642 |
| 337 | 20241209 | 134500 | 1167374559 | 1537 | 1537 | 1537 | 1537 | 2509 |
| 338 | 20241209 | 134400 | 1163518226 | 1527 | 1530 | 1530 | 1527 | 7193 |
| 339 | 20241209 | 134300 | 1152531255 | 1528 | 1528 | 1528 | 1528 | 4316 |
| 340 | 20241209 | 134200 | 1145936407 | 1528 | 1528 | 1528 | 1528 | 0 |
| 341 | 20241209 | 134100 | 1145936407 | 1528 | 1535 | 1537 | 1527 | 2169 |
| 342 | 20241209 | 134000 | 1142612837 | 1535 | 1545 | 1545 | 1535 | 6542 |
| 343 | 20241209 | 133900 | 1132539609 | 1545 | 1545 | 1545 | 1545 | 3120 |
| 344 | 20241209 | 133800 | 1127719209 | 1545 | 1542 | 1547 | 1541 | 4009 |
| 345 | 20241209 | 133700 | 1121528741 | 1542 | 1548 | 1548 | 1542 | 3148 |
| 346 | 20241209 | 133600 | 1116663418 | 1548 | 1548 | 1548 | 1547 | 2472 |
| 347 | 20241209 | 133500 | 1112837666 | 1548 | 1548 | 1548 | 1548 | 3893 |
| 348 | 20241209 | 133400 | 1106811302 | 1548 | 1545 | 1548 | 1545 | 3686 |
| 349 | 20241209 | 133300 | 1101116429 | 1545 | 1547 | 1549 | 1545 | 5019 |
| 350 | 20241209 | 133200 | 1093353063 | 1547 | 1547 | 1547 | 1547 | 1660 |
| 351 | 20241209 | 133100 | 1090785043 | 1550 | 1550 | 1550 | 1550 | 4088 |
| 352 | 20241209 | 133000 | 1084448643 | 1550 | 1550 | 1550 | 1550 | 3664 |
| 353 | 20241209 | 132900 | 1078769443 | 1550 | 1550 | 1550 | 1550 | 5177 |
| 354 | 20241209 | 132800 | 1070745093 | 1550 | 1550 | 1551 | 1550 | 2301 |
| 355 | 20241209 | 132700 | 1067178542 | 1550 | 1550 | 1551 | 1550 | 2011 |
| 356 | 20241209 | 132600 | 1064061491 | 1550 | 1550 | 1550 | 1550 | 3012 |
| 357 | 20241209 | 132500 | 1059392891 | 1550 | 1550 | 1551 | 1545 | 5394 |
| 358 | 20241209 | 132400 | 1051036769 | 1550 | 1548 | 1551 | 1548 | 3119 |
| 359 | 20241209 | 132300 | 1046201179 | 1550 | 1547 | 1550 | 1547 | 2706 |
| 360 | 20241209 | 132200 | 1042011952 | 1547 | 1551 | 1551 | 1547 | 3031 |
| 361 | 20241209 | 132100 | 1037319923 | 1552 | 1547 | 1552 | 1547 | 2952 |
| 362 | 20241209 | 132000 | 1032747834 | 1547 | 1552 | 1552 | 1546 | 3390 |
| 363 | 20241209 | 131900 | 1027489925 | 1552 | 1551 | 1552 | 1551 | 2480 |
| 364 | 20241209 | 131800 | 1023642568 | 1551 | 1551 | 1551 | 1551 | 3761 |
| 365 | 20241209 | 131700 | 1017809257 | 1551 | 1551 | 1551 | 1545 | 4958 |
| 366 | 20241209 | 131600 | 1010137399 | 1551 | 1552 | 1552 | 1541 | 4611 |
| 367 | 20241209 | 131500 | 1002991770 | 1552 | 1549 | 1552 | 1549 | 5532 |
| 368 | 20241209 | 131400 | 994414905 | 1551 | 1545 | 1551 | 1545 | 2272 |
| 369 | 20241209 | 131300 | 990898738 | 1545 | 1543 | 1545 | 1543 | 3568 |
| 370 | 20241209 | 131200 | 985388746 | 1540 | 1524 | 1540 | 1524 | 37066 |
| 371 | 20241209 | 131100 | 928463166 | 1523 | 1519 | 1523 | 1519 | 822 |
| 372 | 20241209 | 131000 | 927213146 | 1519 | 1518 | 1519 | 1518 | 189 |
| 373 | 20241209 | 130900 | 926926136 | 1518 | 1517 | 1518 | 1517 | 316 |
| 374 | 20241209 | 130800 | 926446762 | 1519 | 1518 | 1519 | 1517 | 2001 |
| 375 | 20241209 | 130700 | 923410874 | 1519 | 1518 | 1519 | 1518 | 6 |
| 376 | 20241209 | 130600 | 923401765 | 1517 | 1517 | 1519 | 1517 | 531 |
| 377 | 20241209 | 130500 | 922595933 | 1517 | 1516 | 1517 | 1516 | 50 |
| 378 | 20241209 | 130400 | 922520121 | 1517 | 1518 | 1518 | 1516 | 208 |
| 379 | 20241209 | 130300 | 922204790 | 1518 | 1518 | 1519 | 1516 | 5118 |
| 380 | 20241209 | 130200 | 914441003 | 1519 | 1520 | 1520 | 1518 | 1224 |
| 381 | 20241209 | 130100 | 912581503 | 1522 | 1521 | 1522 | 1521 | 206 |
| 382 | 20241209 | 130000 | 912268176 | 1521 | 1523 | 1523 | 1521 | 1225 |
| 383 | 20241209 | 125900 | 910403804 | 1523 | 1523 | 1523 | 1523 | 20 |
| 384 | 20241209 | 125800 | 910373344 | 1523 | 1523 | 1523 | 1523 | 20 |
| 385 | 20241209 | 125700 | 910342884 | 1523 | 1524 | 1524 | 1523 | 168 |
| 386 | 20241209 | 125600 | 910087009 | 1524 | 1524 | 1524 | 1524 | 15 |
| 387 | 20241209 | 125500 | 910064149 | 1524 | 1524 | 1524 | 1524 | 1 |
| 388 | 20241209 | 125400 | 910062625 | 1523 | 1524 | 1524 | 1523 | 356 |
| 389 | 20241209 | 125300 | 909520175 | 1525 | 1525 | 1525 | 1525 | 5 |
| 390 | 20241209 | 125200 | 909512550 | 1525 | 1525 | 1525 | 1525 | 0 |
| 391 | 20241209 | 125100 | 909512550 | 1525 | 1525 | 1525 | 1522 | 3156 |
| 392 | 20241209 | 125000 | 904708785 | 1525 | 1525 | 1525 | 1525 | 60 |
| 393 | 20241209 | 124900 | 904617285 | 1520 | 1521 | 1522 | 1520 | 4560 |
| 394 | 20241209 | 124800 | 897683139 | 1521 | 1521 | 1521 | 1521 | 2674 |
| 395 | 20241209 | 124700 | 893615985 | 1521 | 1527 | 1527 | 1521 | 12080 |
| 396 | 20241209 | 124600 | 875203342 | 1529 | 1529 | 1529 | 1529 | 0 |
| 397 | 20241209 | 124500 | 875203342 | 1529 | 1530 | 1530 | 1528 | 614 |
| 398 | 20241209 | 124400 | 874264752 | 1529 | 1529 | 1529 | 1529 | 0 |
| 399 | 20241209 | 124300 | 874264752 | 1529 | 1529 | 1529 | 1529 | 318 |
| 400 | 20241209 | 124200 | 873778530 | 1529 | 1529 | 1529 | 1529 | 2 |
| 401 | 20241209 | 124100 | 873775472 | 1529 | 1530 | 1530 | 1529 | 1071 |
| 402 | 20241209 | 124000 | 872137211 | 1530 | 1530 | 1530 | 1530 | 486 |
| 403 | 20241209 | 123900 | 871393631 | 1530 | 1530 | 1530 | 1530 | 0 |
| 404 | 20241209 | 123800 | 871393631 | 1530 | 1530 | 1530 | 1530 | 65 |
| 405 | 20241209 | 123700 | 871294181 | 1530 | 1530 | 1530 | 1530 | 1 |
| 406 | 20241209 | 123600 | 871292651 | 1531 | 1531 | 1531 | 1531 | 22 |
| 407 | 20241209 | 123500 | 871258969 | 1531 | 1530 | 1531 | 1530 | 95 |
| 408 | 20241209 | 123400 | 871113618 | 1530 | 1530 | 1530 | 1530 | 5 |
| 409 | 20241209 | 123300 | 871105968 | 1530 | 1530 | 1530 | 1530 | 3 |
| 410 | 20241209 | 123200 | 871101378 | 1530 | 1530 | 1530 | 1530 | 1142 |
| 411 | 20241209 | 123100 | 869354118 | 1530 | 1531 | 1531 | 1530 | 185 |
| 412 | 20241209 | 123000 | 869070993 | 1531 | 1530 | 1531 | 1530 | 105 |
| 413 | 20241209 | 122900 | 868910298 | 1531 | 1531 | 1531 | 1531 | 6 |
| 414 | 20241209 | 122800 | 868901112 | 1530 | 1530 | 1530 | 1530 | 0 |
| 415 | 20241209 | 122700 | 868901112 | 1530 | 1530 | 1530 | 1529 | 2118 |
| 416 | 20241209 | 122600 | 865660687 | 1530 | 1530 | 1530 | 1530 | 2200 |
| 417 | 20241209 | 122500 | 862294687 | 1531 | 1531 | 1531 | 1531 | 0 |
| 418 | 20241209 | 122400 | 862294687 | 1531 | 1532 | 1532 | 1531 | 9 |
| 419 | 20241209 | 122300 | 862280907 | 1531 | 1531 | 1531 | 1531 | 0 |
| 420 | 20241209 | 122200 | 862280907 | 1531 | 1531 | 1531 | 1531 | 750 |
| 421 | 20241209 | 122100 | 861132657 | 1531 | 1532 | 1532 | 1531 | 1165 |
| 422 | 20241209 | 122000 | 859348537 | 1532 | 1532 | 1532 | 1532 | 403 |
| 423 | 20241209 | 121900 | 858731141 | 1532 | 1532 | 1532 | 1532 | 939 |
| 424 | 20241209 | 121800 | 857292593 | 1532 | 1532 | 1532 | 1532 | 0 |
| 425 | 20241209 | 121700 | 857292593 | 1532 | 1532 | 1532 | 1532 | 0 |
| 426 | 20241209 | 121600 | 857292593 | 1532 | 1532 | 1532 | 1532 | 50 |
| 427 | 20241209 | 121500 | 857215993 | 1532 | 1532 | 1532 | 1532 | 1527 |
| 428 | 20241209 | 121400 | 854876629 | 1532 | 1535 | 1536 | 1532 | 2628 |
| 429 | 20241209 | 121300 | 850847311 | 1535 | 1534 | 1535 | 1534 | 1001 |
| 430 | 20241209 | 121200 | 849311024 | 1534 | 1534 | 1534 | 1534 | 145 |
| 431 | 20241209 | 121100 | 849088594 | 1532 | 1536 | 1536 | 1532 | 3398 |
| 432 | 20241209 | 121000 | 843882051 | 1536 | 1536 | 1536 | 1536 | 51 |
| 433 | 20241209 | 120900 | 843803715 | 1536 | 1534 | 1536 | 1533 | 6 |
| 434 | 20241209 | 120800 | 843794513 | 1533 | 1535 | 1535 | 1533 | 1599 |
| 435 | 20241209 | 120700 | 841342572 | 1536 | 1536 | 1536 | 1536 | 0 |
| 436 | 20241209 | 120600 | 841342572 | 1536 | 1536 | 1536 | 1536 | 1 |
| 437 | 20241209 | 120500 | 841341036 | 1536 | 1536 | 1536 | 1536 | 13 |
| 438 | 20241209 | 120400 | 841321068 | 1535 | 1535 | 1535 | 1535 | 2929 |
| 439 | 20241209 | 120300 | 836825053 | 1535 | 1535 | 1535 | 1535 | 45 |
| 440 | 20241209 | 120200 | 836755978 | 1535 | 1535 | 1535 | 1535 | 1 |
| 441 | 20241209 | 120100 | 836754443 | 1535 | 1535 | 1535 | 1533 | 513 |
| 442 | 20241209 | 120000 | 835967010 | 1533 | 1535 | 1535 | 1533 | 871 |
| 443 | 20241209 | 115900 | 834631115 | 1535 | 1538 | 1539 | 1535 | 3071 |
| 444 | 20241209 | 115800 | 829913653 | 1539 | 1539 | 1539 | 1539 | 100 |
| 445 | 20241209 | 115700 | 829759753 | 1538 | 1539 | 1539 | 1538 | 663 |
| 446 | 20241209 | 115600 | 828739559 | 1539 | 1539 | 1539 | 1539 | 0 |
| 447 | 20241209 | 115500 | 828739559 | 1539 | 1539 | 1539 | 1539 | 82 |
| 448 | 20241209 | 115400 | 828613361 | 1539 | 1537 | 1539 | 1537 | 2002 |
| 449 | 20241209 | 115300 | 825532449 | 1536 | 1539 | 1539 | 1536 | 211 |
| 450 | 20241209 | 115200 | 825208320 | 1538 | 1538 | 1538 | 1538 | 266 |
| 451 | 20241209 | 115100 | 824799212 | 1539 | 1538 | 1539 | 1537 | 1491 |
| 452 | 20241209 | 115000 | 822505635 | 1538 | 1538 | 1539 | 1538 | 38 |
| 453 | 20241209 | 114900 | 822447190 | 1539 | 1539 | 1539 | 1539 | 0 |
| 454 | 20241209 | 114800 | 822447190 | 1539 | 1539 | 1539 | 1539 | 0 |
| 455 | 20241209 | 114700 | 822447190 | 1539 | 1540 | 1540 | 1539 | 260 |
| 456 | 20241209 | 114600 | 822046795 | 1540 | 1540 | 1540 | 1540 | 0 |
| 457 | 20241209 | 114500 | 822046795 | 1540 | 1540 | 1540 | 1540 | 100 |
| 458 | 20241209 | 114400 | 821892795 | 1531 | 1535 | 1535 | 1531 | 2161 |
| 459 | 20241209 | 114300 | 818578235 | 1535 | 1535 | 1535 | 1535 | 0 |
| 460 | 20241209 | 114200 | 818578235 | 1535 | 1536 | 1536 | 1535 | 3856 |
| 461 | 20241209 | 114100 | 812658449 | 1540 | 1540 | 1540 | 1536 | 848 |
| 462 | 20241209 | 114000 | 811355469 | 1540 | 1543 | 1543 | 1540 | 2550 |
| 463 | 20241209 | 113900 | 807423384 | 1546 | 1543 | 1546 | 1543 | 2 |
| 464 | 20241209 | 113800 | 807420295 | 1543 | 1543 | 1543 | 1543 | 0 |
| 465 | 20241209 | 113700 | 807420295 | 1543 | 1543 | 1543 | 1543 | 27 |
| 466 | 20241209 | 113600 | 807378634 | 1543 | 1543 | 1543 | 1543 | 4 |
| 467 | 20241209 | 113500 | 807372462 | 1543 | 1547 | 1547 | 1543 | 6015 |
| 468 | 20241209 | 113400 | 798079910 | 1548 | 1548 | 1548 | 1548 | 2 |
| 469 | 20241209 | 113300 | 798076814 | 1547 | 1547 | 1547 | 1547 | 327 |
| 470 | 20241209 | 113200 | 797570945 | 1548 | 1548 | 1548 | 1548 | 1 |
| 471 | 20241209 | 113100 | 797569397 | 1548 | 1543 | 1548 | 1543 | 1039 |
| 472 | 20241209 | 113000 | 795964213 | 1543 | 1543 | 1543 | 1543 | 34 |
| 473 | 20241209 | 112900 | 795911751 | 1543 | 1542 | 1543 | 1542 | 401 |
| 474 | 20241209 | 112800 | 795293408 | 1542 | 1542 | 1542 | 1542 | 0 |
| 475 | 20241209 | 112700 | 795293408 | 1542 | 1542 | 1542 | 1542 | 0 |
| 476 | 20241209 | 112600 | 795293408 | 1542 | 1542 | 1542 | 1542 | 1 |
| 477 | 20241209 | 112500 | 795291866 | 1537 | 1537 | 1537 | 1537 | 0 |
| 478 | 20241209 | 112400 | 795291866 | 1537 | 1543 | 1543 | 1537 | 3024 |
| 479 | 20241209 | 112300 | 790637688 | 1543 | 1548 | 1548 | 1543 | 4241 |
| 480 | 20241209 | 112200 | 784083863 | 1552 | 1552 | 1552 | 1552 | 1 |
| 481 | 20241209 | 112100 | 784082311 | 1545 | 1542 | 1545 | 1542 | 1578 |
| 482 | 20241209 | 112000 | 781644559 | 1542 | 1543 | 1544 | 1541 | 1691 |
| 483 | 20241209 | 111900 | 779034246 | 1541 | 1541 | 1541 | 1541 | 126 |
| 484 | 20241209 | 111800 | 778840080 | 1541 | 1539 | 1541 | 1539 | 3088 |
| 485 | 20241209 | 111700 | 774082570 | 1539 | 1537 | 1539 | 1536 | 388 |
| 486 | 20241209 | 111600 | 773486211 | 1537 | 1537 | 1537 | 1537 | 1 |
| 487 | 20241209 | 111500 | 773484674 | 1539 | 1538 | 1539 | 1535 | 287 |
| 488 | 20241209 | 111400 | 773043547 | 1539 | 1539 | 1539 | 1539 | 2 |
| 489 | 20241209 | 111300 | 773040469 | 1540 | 1539 | 1540 | 1539 | 444 |
| 490 | 20241209 | 111200 | 772357150 | 1541 | 1541 | 1541 | 1541 | 0 |
| 491 | 20241209 | 111100 | 772357150 | 1541 | 1540 | 1543 | 1540 | 1214 |
| 492 | 20241209 | 111000 | 770487248 | 1543 | 1543 | 1543 | 1543 | 40 |
| 493 | 20241209 | 110900 | 770425528 | 1544 | 1540 | 1544 | 1540 | 276 |
| 494 | 20241209 | 110800 | 769999488 | 1540 | 1542 | 1542 | 1540 | 38624 |
| 495 | 20241209 | 110700 | 710516421 | 1544 | 1545 | 1545 | 1544 | 5532 |
| 496 | 20241209 | 110600 | 701971608 | 1545 | 1551 | 1551 | 1545 | 35000 |
| 497 | 20241209 | 110500 | 647860121 | 1553 | 1553 | 1553 | 1553 | 1 |
| 498 | 20241209 | 110400 | 647858568 | 1551 | 1551 | 1551 | 1551 | 5994 |
| 499 | 20241209 | 110300 | 638561874 | 1551 | 1551 | 1551 | 1551 | 162 |
| 500 | 20241209 | 110200 | 638310612 | 1551 | 1553 | 1553 | 1551 | 1148 |
| 501 | 20241209 | 110100 | 636528483 | 1554 | 1554 | 1554 | 1554 | 558 |
| 502 | 20241209 | 110000 | 635661351 | 1555 | 1557 | 1557 | 1555 | 215 |
| 503 | 20241209 | 105900 | 635326913 | 1556 | 1557 | 1557 | 1556 | 630 |
| 504 | 20241209 | 105800 | 634346013 | 1557 | 1565 | 1566 | 1557 | 22775 |
| 505 | 20241209 | 105700 | 598781017 | 1564 | 1565 | 1565 | 1564 | 1095 |
| 506 | 20241209 | 105600 | 597068392 | 1567 | 1565 | 1567 | 1565 | 1183 |
| 507 | 20241209 | 105500 | 595216987 | 1567 | 1566 | 1567 | 1566 | 10 |
| 508 | 20241209 | 105400 | 595201321 | 1566 | 1566 | 1566 | 1566 | 496 |
| 509 | 20241209 | 105300 | 594424585 | 1566 | 1566 | 1566 | 1566 | 2 |
| 510 | 20241209 | 105200 | 594421453 | 1567 | 1567 | 1567 | 1567 | 17 |
| 511 | 20241209 | 105100 | 594394814 | 1567 | 1567 | 1567 | 1567 | 60 |
| 512 | 20241209 | 105000 | 594300794 | 1567 | 1567 | 1567 | 1567 | 41 |
| 513 | 20241209 | 104900 | 594236547 | 1566 | 1566 | 1566 | 1566 | 0 |
| 514 | 20241209 | 104800 | 594236547 | 1566 | 1566 | 1566 | 1566 | 10 |
| 515 | 20241209 | 104700 | 594220887 | 1566 | 1566 | 1566 | 1566 | 89 |
| 516 | 20241209 | 104600 | 594081513 | 1566 | 1566 | 1566 | 1566 | 78 |
| 517 | 20241209 | 104500 | 593959365 | 1566 | 1566 | 1566 | 1566 | 10 |
| 518 | 20241209 | 104400 | 593943705 | 1564 | 1564 | 1564 | 1564 | 0 |
| 519 | 20241209 | 104300 | 593943705 | 1564 | 1564 | 1564 | 1564 | 316 |
| 520 | 20241209 | 104200 | 593449481 | 1563 | 1564 | 1564 | 1563 | 586 |
| 521 | 20241209 | 104100 | 592533069 | 1564 | 1564 | 1564 | 1564 | 249 |
| 522 | 20241209 | 104000 | 592143633 | 1564 | 1564 | 1565 | 1564 | 172 |
| 523 | 20241209 | 103900 | 591874624 | 1566 | 1565 | 1566 | 1564 | 3017 |
| 524 | 20241209 | 103800 | 587152546 | 1565 | 1566 | 1566 | 1565 | 683 |
| 525 | 20241209 | 103700 | 586083268 | 1567 | 1567 | 1567 | 1567 | 0 |
| 526 | 20241209 | 103600 | 586083268 | 1567 | 1567 | 1567 | 1567 | 0 |
| 527 | 20241209 | 103500 | 586083268 | 1567 | 1567 | 1567 | 1567 | 20 |
| 528 | 20241209 | 103400 | 586051928 | 1569 | 1568 | 1569 | 1568 | 13 |
| 529 | 20241209 | 103300 | 586031535 | 1565 | 1566 | 1566 | 1565 | 101 |
| 530 | 20241209 | 103200 | 585873449 | 1565 | 1565 | 1565 | 1565 | 804 |
| 531 | 20241209 | 103100 | 584615189 | 1565 | 1565 | 1565 | 1565 | 57 |
| 532 | 20241209 | 103000 | 584525984 | 1565 | 1561 | 1565 | 1561 | 566 |
| 533 | 20241209 | 102900 | 583641804 | 1561 | 1561 | 1561 | 1561 | 0 |
| 534 | 20241209 | 102800 | 583641804 | 1561 | 1561 | 1561 | 1561 | 0 |
| 535 | 20241209 | 102700 | 583641804 | 1561 | 1561 | 1561 | 1561 | 100 |
| 536 | 20241209 | 102600 | 583485704 | 1563 | 1563 | 1563 | 1563 | 1 |
| 537 | 20241209 | 102500 | 583484141 | 1561 | 1561 | 1561 | 1561 | 100 |
| 538 | 20241209 | 102400 | 583328041 | 1560 | 1564 | 1564 | 1560 | 2797 |
| 539 | 20241209 | 102300 | 578956647 | 1563 | 1565 | 1565 | 1563 | 3096 |
| 540 | 20241209 | 102200 | 574112651 | 1565 | 1565 | 1565 | 1565 | 0 |
| 541 | 20241209 | 102100 | 574112651 | 1565 | 1565 | 1565 | 1565 | 722 |
| 542 | 20241209 | 102000 | 572982721 | 1565 | 1565 | 1569 | 1565 | 4250 |
| 543 | 20241209 | 101900 | 566331463 | 1565 | 1565 | 1565 | 1565 | 166 |
| 544 | 20241209 | 101800 | 566071673 | 1565 | 1565 | 1565 | 1565 | 0 |
| 545 | 20241209 | 101700 | 566071673 | 1565 | 1569 | 1569 | 1565 | 2078 |
| 546 | 20241209 | 101600 | 562819595 | 1569 | 1567 | 1569 | 1567 | 697 |
| 547 | 20241209 | 101500 | 561726504 | 1567 | 1567 | 1567 | 1567 | 700 |
| 548 | 20241209 | 101400 | 560629604 | 1565 | 1565 | 1565 | 1565 | 114 |
| 549 | 20241209 | 101300 | 560451194 | 1565 | 1565 | 1565 | 1565 | 0 |
| 550 | 20241209 | 101200 | 560451194 | 1565 | 1566 | 1566 | 1565 | 386 |
| 551 | 20241209 | 101100 | 559847095 | 1569 | 1569 | 1569 | 1569 | 73 |
| 552 | 20241209 | 101000 | 559732558 | 1569 | 1569 | 1569 | 1569 | 38 |
| 553 | 20241209 | 100900 | 559672936 | 1569 | 1563 | 1569 | 1563 | 152 |
| 554 | 20241209 | 100800 | 559434928 | 1563 | 1563 | 1563 | 1563 | 0 |
| 555 | 20241209 | 100700 | 559434928 | 1563 | 1567 | 1568 | 1563 | 6 |
| 556 | 20241209 | 100600 | 559425529 | 1567 | 1567 | 1567 | 1567 | 121 |
| 557 | 20241209 | 100500 | 559235922 | 1567 | 1567 | 1567 | 1567 | 740 |
| 558 | 20241209 | 100400 | 558076342 | 1567 | 1567 | 1567 | 1567 | 3 |
| 559 | 20241209 | 100300 | 558071641 | 1566 | 1562 | 1567 | 1562 | 1617 |
| 560 | 20241209 | 100200 | 555544321 | 1562 | 1562 | 1562 | 1562 | 900 |
| 561 | 20241209 | 100100 | 554138521 | 1562 | 1558 | 1562 | 1558 | 132 |
| 562 | 20241209 | 100000 | 553932611 | 1558 | 1558 | 1561 | 1558 | 1531 |
| 563 | 20241209 | 095900 | 551547130 | 1562 | 1563 | 1563 | 1562 | 12 |
| 564 | 20241209 | 095800 | 551528383 | 1560 | 1558 | 1560 | 1558 | 610 |
| 565 | 20241209 | 095700 | 550577603 | 1557 | 1557 | 1557 | 1555 | 1252 |
| 566 | 20241209 | 095600 | 548629886 | 1554 | 1558 | 1558 | 1554 | 4055 |
| 567 | 20241209 | 095500 | 542322915 | 1558 | 1558 | 1558 | 1558 | 0 |
| 568 | 20241209 | 095400 | 542322915 | 1558 | 1562 | 1562 | 1558 | 5 |
| 569 | 20241209 | 095300 | 542315121 | 1562 | 1565 | 1565 | 1558 | 3633 |
| 570 | 20241209 | 095200 | 536644352 | 1565 | 1566 | 1566 | 1565 | 53 |
| 571 | 20241209 | 095100 | 536561404 | 1566 | 1566 | 1566 | 1566 | 699 |
| 572 | 20241209 | 095000 | 535466770 | 1566 | 1563 | 1566 | 1562 | 4439 |
| 573 | 20241209 | 094900 | 528530732 | 1561 | 1558 | 1561 | 1558 | 1945 |
| 574 | 20241209 | 094800 | 525495574 | 1557 | 1564 | 1564 | 1557 | 493 |
| 575 | 20241209 | 094700 | 524727809 | 1564 | 1565 | 1565 | 1564 | 80 |
| 576 | 20241209 | 094600 | 524602635 | 1568 | 1560 | 1568 | 1556 | 5290 |
| 577 | 20241209 | 094500 | 516367680 | 1565 | 1556 | 1565 | 1556 | 2015 |
| 578 | 20241209 | 094400 | 513216585 | 1555 | 1556 | 1560 | 1554 | 4308 |
| 579 | 20241209 | 094300 | 506519124 | 1556 | 1556 | 1560 | 1555 | 25963 |
| 580 | 20241209 | 094200 | 466078600 | 1557 | 1568 | 1569 | 1557 | 44142 |
| 581 | 20241209 | 094100 | 397178748 | 1568 | 1567 | 1568 | 1567 | 173 |
| 582 | 20241209 | 094000 | 396907642 | 1567 | 1568 | 1568 | 1567 | 192 |
| 583 | 20241209 | 093900 | 396606645 | 1568 | 1571 | 1571 | 1568 | 3605 |
| 584 | 20241209 | 093800 | 390949879 | 1571 | 1573 | 1577 | 1571 | 1668 |
| 585 | 20241209 | 093700 | 388328038 | 1577 | 1576 | 1577 | 1572 | 1042 |
| 586 | 20241209 | 093600 | 386685867 | 1576 | 1576 | 1576 | 1572 | 3197 |
| 587 | 20241209 | 093500 | 381653547 | 1578 | 1578 | 1580 | 1576 | 11550 |
| 588 | 20241209 | 093400 | 363412355 | 1578 | 1578 | 1578 | 1578 | 1568 |
| 589 | 20241209 | 093300 | 360938051 | 1575 | 1575 | 1575 | 1575 | 1091 |
| 590 | 20241209 | 093200 | 359219726 | 1575 | 1575 | 1578 | 1575 | 2290 |
| 591 | 20241209 | 093100 | 355611906 | 1574 | 1574 | 1575 | 1573 | 9573 |
| 592 | 20241209 | 093000 | 340543756 | 1574 | 1571 | 1575 | 1570 | 4917 |
| 593 | 20241209 | 092900 | 332816882 | 1574 | 1573 | 1576 | 1573 | 20320 |
| 594 | 20241209 | 092800 | 300831189 | 1573 | 1572 | 1573 | 1569 | 7111 |
| 595 | 20241209 | 092700 | 289652182 | 1571 | 1576 | 1576 | 1571 | 8158 |
| 596 | 20241209 | 092600 | 276803469 | 1575 | 1582 | 1583 | 1575 | 4172 |
| 597 | 20241209 | 092500 | 270205138 | 1583 | 1584 | 1584 | 1568 | 156 |
| 598 | 20241209 | 092400 | 269960382 | 1567 | 1578 | 1585 | 1567 | 6908 |
| 599 | 20241209 | 092300 | 259035805 | 1578 | 1570 | 1582 | 1570 | 32766 |
| 600 | 20241209 | 092200 | 207352748 | 1563 | 1570 | 1571 | 1563 | 8881 |
| 601 | 20241209 | 092100 | 193417831 | 1563 | 1566 | 1571 | 1563 | 1682 |
| 602 | 20241209 | 092000 | 190783240 | 1560 | 1569 | 1569 | 1560 | 1823 |
| 603 | 20241209 | 091900 | 187927049 | 1571 | 1571 | 1571 | 1570 | 14841 |
| 604 | 20241209 | 091800 | 164613986 | 1570 | 1569 | 1570 | 1569 | 7271 |
| 605 | 20241209 | 091700 | 153198519 | 1568 | 1567 | 1568 | 1566 | 2478 |
| 606 | 20241209 | 091600 | 149314967 | 1568 | 1569 | 1569 | 1568 | 10856 |
| 607 | 20241209 | 091500 | 132292370 | 1570 | 1575 | 1575 | 1570 | 1592 |
| 608 | 20241209 | 091400 | 129788565 | 1575 | 1574 | 1575 | 1574 | 2882 |
| 609 | 20241209 | 091300 | 125251933 | 1574 | 1568 | 1577 | 1568 | 35393 |
| 610 | 20241209 | 091200 | 69555472 | 1567 | 1568 | 1568 | 1559 | 1146 |
| 611 | 20241209 | 091100 | 67759815 | 1560 | 1567 | 1569 | 1560 | 10186 |
| 612 | 20241209 | 091000 | 51810135 | 1567 | 1554 | 1567 | 1554 | 6736 |
| 613 | 20241209 | 090900 | 41308849 | 1555 | 1544 | 1555 | 1544 | 3075 |
| 614 | 20241209 | 090800 | 36530593 | 1544 | 1544 | 1544 | 1544 | 83 |
| 615 | 20241209 | 090700 | 36402441 | 1543 | 1544 | 1544 | 1543 | 800 |
| 616 | 20241209 | 090600 | 35167741 | 1552 | 1538 | 1552 | 1538 | 52 |
| 617 | 20241209 | 090500 | 35087737 | 1553 | 1553 | 1554 | 1553 | 3643 |
| 618 | 20241209 | 090400 | 29428459 | 1554 | 1535 | 1554 | 1535 | 5623 |
| 619 | 20241209 | 090300 | 20717107 | 1526 | 1526 | 1526 | 1526 | 1 |
| 620 | 20241209 | 090200 | 20715581 | 1526 | 1526 | 1526 | 1526 | 1988 |
| 621 | 20241209 | 090100 | 17681893 | 1520 | 1540 | 1540 | 1520 | 8275 |
| 622 | 20241209 | 090000 | 5035228 | 1545 | 1554 | 1554 | 1545 | 3240 |