30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 191800 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 8126 |
| 3 | 20241204 | 191700 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 4 | 20241204 | 191600 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 5 | 20241204 | 191500 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 6 | 20241204 | 191400 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 7 | 20241204 | 191300 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 8 | 20241204 | 191200 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 9 | 20241204 | 191100 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 10 | 20241204 | 191000 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 11 | 20241204 | 190900 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 12 | 20241204 | 190800 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 13 | 20241204 | 190700 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 14 | 20241204 | 190600 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 15 | 20241204 | 190500 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 16 | 20241204 | 190400 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 17 | 20241204 | 190300 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 18 | 20241204 | 190200 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 19 | 20241204 | 190100 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 20 | 20241204 | 190000 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 21 | 20241204 | 185900 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 22 | 20241204 | 185800 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 23 | 20241204 | 185700 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 24 | 20241204 | 185600 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 25 | 20241204 | 185500 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 26 | 20241204 | 185400 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 27 | 20241204 | 185300 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 28 | 20241204 | 185200 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 29 | 20241204 | 185100 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 30 | 20241204 | 185000 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 31 | 20241204 | 184900 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 32 | 20241204 | 184800 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 8126 |
| 33 | 20241204 | 184700 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 34 | 20241204 | 184600 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 35 | 20241204 | 184500 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 36 | 20241204 | 184400 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 37 | 20241204 | 184300 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 38 | 20241204 | 184200 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 39 | 20241204 | 184100 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 40 | 20241204 | 184000 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 41 | 20241204 | 183900 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 42 | 20241204 | 183800 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 43 | 20241204 | 183700 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 44 | 20241204 | 183600 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 45 | 20241204 | 183500 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 46 | 20241204 | 183400 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 47 | 20241204 | 183300 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 48 | 20241204 | 183200 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 49 | 20241204 | 183100 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 50 | 20241204 | 183000 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 51 | 20241204 | 182900 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 52 | 20241204 | 182800 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 53 | 20241204 | 182700 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 54 | 20241204 | 182600 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 55 | 20241204 | 182500 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 56 | 20241204 | 182400 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 57 | 20241204 | 182300 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 58 | 20241204 | 182200 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 59 | 20241204 | 182100 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 60 | 20241204 | 182000 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 61 | 20241204 | 181900 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 62 | 20241204 | 181800 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 8126 |
| 63 | 20241204 | 181700 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 64 | 20241204 | 181600 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 65 | 20241204 | 181500 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 66 | 20241204 | 181400 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 67 | 20241204 | 181300 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 68 | 20241204 | 181200 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 69 | 20241204 | 181100 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 70 | 20241204 | 181000 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 71 | 20241204 | 180900 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 72 | 20241204 | 180800 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 73 | 20241204 | 180700 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 74 | 20241204 | 180600 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 75 | 20241204 | 180500 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 76 | 20241204 | 180400 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 77 | 20241204 | 180300 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 78 | 20241204 | 180200 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 79 | 20241204 | 180100 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 80 | 20241204 | 180000 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 81 | 20241204 | 175900 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 82 | 20241204 | 175800 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 83 | 20241204 | 175700 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 84 | 20241204 | 175600 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 85 | 20241204 | 175500 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 86 | 20241204 | 175400 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 87 | 20241204 | 175300 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 88 | 20241204 | 175200 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 89 | 20241204 | 175100 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 90 | 20241204 | 175000 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 91 | 20241204 | 174900 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 92 | 20241204 | 174800 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 8126 |
| 93 | 20241204 | 174700 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 94 | 20241204 | 174600 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 95 | 20241204 | 174500 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 96 | 20241204 | 174400 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 97 | 20241204 | 174300 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 98 | 20241204 | 174200 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 99 | 20241204 | 174100 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 100 | 20241204 | 174000 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 101 | 20241204 | 173900 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 102 | 20241204 | 173800 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 103 | 20241204 | 173700 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 104 | 20241204 | 173600 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 105 | 20241204 | 173500 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 106 | 20241204 | 173400 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 107 | 20241204 | 173300 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 108 | 20241204 | 173200 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 109 | 20241204 | 173100 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 110 | 20241204 | 173000 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 111 | 20241204 | 172900 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 112 | 20241204 | 172800 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 113 | 20241204 | 172700 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 114 | 20241204 | 172600 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 115 | 20241204 | 172500 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 116 | 20241204 | 172400 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 117 | 20241204 | 172300 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 118 | 20241204 | 172200 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 119 | 20241204 | 172100 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 120 | 20241204 | 172000 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 121 | 20241204 | 171900 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 122 | 20241204 | 171800 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 8126 |
| 123 | 20241204 | 171700 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 124 | 20241204 | 171600 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 125 | 20241204 | 171500 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 126 | 20241204 | 171400 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 127 | 20241204 | 171300 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 128 | 20241204 | 171200 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 129 | 20241204 | 171100 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 130 | 20241204 | 171000 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 131 | 20241204 | 170900 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 132 | 20241204 | 170800 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 133 | 20241204 | 170700 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 134 | 20241204 | 170600 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 135 | 20241204 | 170500 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 136 | 20241204 | 170400 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 137 | 20241204 | 170300 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 138 | 20241204 | 170200 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 139 | 20241204 | 170100 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 140 | 20241204 | 170000 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 141 | 20241204 | 165900 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 142 | 20241204 | 165800 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 143 | 20241204 | 165700 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 144 | 20241204 | 165600 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 145 | 20241204 | 165500 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 146 | 20241204 | 165400 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 147 | 20241204 | 165300 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 148 | 20241204 | 165200 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 149 | 20241204 | 165100 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 150 | 20241204 | 165000 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 151 | 20241204 | 164900 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 152 | 20241204 | 164800 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 8126 |
| 153 | 20241204 | 164700 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 154 | 20241204 | 164600 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 155 | 20241204 | 164500 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 156 | 20241204 | 164400 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 157 | 20241204 | 164300 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 158 | 20241204 | 164200 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 159 | 20241204 | 164100 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 160 | 20241204 | 164000 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 161 | 20241204 | 163900 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 162 | 20241204 | 163800 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 163 | 20241204 | 163700 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 164 | 20241204 | 163600 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 165 | 20241204 | 163500 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 166 | 20241204 | 163400 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 167 | 20241204 | 163300 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 168 | 20241204 | 163200 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 169 | 20241204 | 163100 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 170 | 20241204 | 163000 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 171 | 20241204 | 162900 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 172 | 20241204 | 162800 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 173 | 20241204 | 162700 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 174 | 20241204 | 162600 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 175 | 20241204 | 162500 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 176 | 20241204 | 162400 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 177 | 20241204 | 162300 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 178 | 20241204 | 162200 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 179 | 20241204 | 162100 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 180 | 20241204 | 162000 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 181 | 20241204 | 161900 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 182 | 20241204 | 161800 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 8126 |
| 183 | 20241204 | 161700 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 184 | 20241204 | 161600 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 185 | 20241204 | 161500 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 186 | 20241204 | 161400 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 187 | 20241204 | 161300 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 188 | 20241204 | 161200 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 189 | 20241204 | 161100 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 190 | 20241204 | 161000 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 191 | 20241204 | 160900 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 192 | 20241204 | 160800 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 193 | 20241204 | 160700 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 194 | 20241204 | 160600 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 195 | 20241204 | 160500 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 196 | 20241204 | 160400 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 197 | 20241204 | 160300 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 198 | 20241204 | 160200 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 199 | 20241204 | 160100 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 200 | 20241204 | 160000 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 201 | 20241204 | 155900 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 202 | 20241204 | 155800 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 203 | 20241204 | 155700 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 204 | 20241204 | 155600 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 205 | 20241204 | 155500 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 206 | 20241204 | 155400 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 207 | 20241204 | 155300 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 208 | 20241204 | 155200 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 209 | 20241204 | 155100 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 210 | 20241204 | 155000 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 211 | 20241204 | 154900 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 212 | 20241204 | 154800 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 8126 |
| 213 | 20241204 | 154700 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 214 | 20241204 | 154600 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 215 | 20241204 | 154500 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 216 | 20241204 | 154400 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 217 | 20241204 | 154300 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 218 | 20241204 | 154200 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 219 | 20241204 | 154100 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 220 | 20241204 | 154000 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 221 | 20241204 | 153900 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 222 | 20241204 | 153800 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 223 | 20241204 | 153700 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 224 | 20241204 | 153600 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 225 | 20241204 | 153500 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 226 | 20241204 | 153400 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 227 | 20241204 | 153300 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 228 | 20241204 | 153200 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 229 | 20241204 | 153100 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 0 |
| 230 | 20241204 | 153000 | 1193880572 | 1461 | 1461 | 1461 | 1461 | 8126 |
| 231 | 20241204 | 152900 | 1182008486 | 1466 | 1466 | 1466 | 1466 | 0 |
| 232 | 20241204 | 152800 | 1182008486 | 1466 | 1466 | 1466 | 1466 | 0 |
| 233 | 20241204 | 152700 | 1182008486 | 1466 | 1466 | 1466 | 1466 | 0 |
| 234 | 20241204 | 152600 | 1182008486 | 1466 | 1466 | 1466 | 1466 | 0 |
| 235 | 20241204 | 152500 | 1182008486 | 1466 | 1466 | 1466 | 1466 | 0 |
| 236 | 20241204 | 152400 | 1182008486 | 1466 | 1466 | 1466 | 1466 | 0 |
| 237 | 20241204 | 152300 | 1182008486 | 1466 | 1466 | 1466 | 1466 | 0 |
| 238 | 20241204 | 152200 | 1182008486 | 1466 | 1466 | 1466 | 1466 | 0 |
| 239 | 20241204 | 152100 | 1182008486 | 1466 | 1466 | 1466 | 1466 | 0 |
| 240 | 20241204 | 152000 | 1182008486 | 1466 | 1466 | 1466 | 1466 | 0 |
| 241 | 20241204 | 151900 | 1182008486 | 1466 | 1469 | 1477 | 1466 | 5835 |
| 242 | 20241204 | 151800 | 1173431519 | 1473 | 1498 | 1498 | 1470 | 5672 |
| 243 | 20241204 | 151700 | 1165017717 | 1499 | 1505 | 1505 | 1499 | 4896 |
| 244 | 20241204 | 151600 | 1157649343 | 1505 | 1512 | 1512 | 1505 | 4055 |
| 245 | 20241204 | 151500 | 1151540849 | 1512 | 1508 | 1515 | 1508 | 3956 |
| 246 | 20241204 | 151400 | 1145567886 | 1508 | 1502 | 1508 | 1502 | 1816 |
| 247 | 20241204 | 151300 | 1142839438 | 1490 | 1500 | 1501 | 1490 | 822 |
| 248 | 20241204 | 151200 | 1141607663 | 1500 | 1496 | 1500 | 1485 | 6345 |
| 249 | 20241204 | 151100 | 1132101891 | 1496 | 1489 | 1496 | 1489 | 10374 |
| 250 | 20241204 | 151000 | 1116614768 | 1489 | 1482 | 1489 | 1482 | 13008 |
| 251 | 20241204 | 150900 | 1097323279 | 1482 | 1482 | 1482 | 1482 | 167 |
| 252 | 20241204 | 150800 | 1097075785 | 1485 | 1485 | 1485 | 1485 | 2813 |
| 253 | 20241204 | 150700 | 1092898480 | 1485 | 1485 | 1485 | 1474 | 1316 |
| 254 | 20241204 | 150600 | 1090944830 | 1486 | 1489 | 1489 | 1472 | 1180 |
| 255 | 20241204 | 150500 | 1089194332 | 1489 | 1477 | 1489 | 1477 | 1200 |
| 256 | 20241204 | 150400 | 1087415962 | 1477 | 1477 | 1477 | 1477 | 0 |
| 257 | 20241204 | 150300 | 1087415962 | 1477 | 1477 | 1477 | 1477 | 50 |
| 258 | 20241204 | 150200 | 1087342112 | 1475 | 1469 | 1475 | 1468 | 326 |
| 259 | 20241204 | 150100 | 1086861880 | 1475 | 1473 | 1475 | 1473 | 70 |
| 260 | 20241204 | 150000 | 1086758730 | 1477 | 1477 | 1478 | 1476 | 4974 |
| 261 | 20241204 | 145900 | 1079408700 | 1477 | 1478 | 1479 | 1466 | 3062 |
| 262 | 20241204 | 145800 | 1074899136 | 1478 | 1471 | 1479 | 1469 | 1920 |
| 263 | 20241204 | 145700 | 1072066693 | 1471 | 1467 | 1471 | 1466 | 1160 |
| 264 | 20241204 | 145600 | 1070362926 | 1467 | 1467 | 1467 | 1467 | 3 |
| 265 | 20241204 | 145500 | 1070358525 | 1467 | 1465 | 1467 | 1460 | 413 |
| 266 | 20241204 | 145400 | 1069754703 | 1465 | 1465 | 1465 | 1465 | 15 |
| 267 | 20241204 | 145300 | 1069732728 | 1465 | 1467 | 1469 | 1465 | 1369 |
| 268 | 20241204 | 145200 | 1067724491 | 1467 | 1460 | 1467 | 1460 | 2015 |
| 269 | 20241204 | 145100 | 1064780442 | 1460 | 1456 | 1460 | 1456 | 1430 |
| 270 | 20241204 | 145000 | 1062695250 | 1456 | 1453 | 1456 | 1453 | 2137 |
| 271 | 20241204 | 144900 | 1059586320 | 1453 | 1449 | 1453 | 1449 | 1100 |
| 272 | 20241204 | 144800 | 1057989267 | 1449 | 1449 | 1449 | 1440 | 260 |
| 273 | 20241204 | 144700 | 1057613067 | 1452 | 1451 | 1452 | 1451 | 1000 |
| 274 | 20241204 | 144600 | 1056161167 | 1452 | 1446 | 1452 | 1445 | 3353 |
| 275 | 20241204 | 144500 | 1051301044 | 1446 | 1446 | 1447 | 1446 | 264 |
| 276 | 20241204 | 144400 | 1050919299 | 1447 | 1435 | 1450 | 1435 | 6100 |
| 277 | 20241204 | 144300 | 1042086085 | 1438 | 1432 | 1438 | 1431 | 1565 |
| 278 | 20241204 | 144200 | 1039837493 | 1431 | 1431 | 1432 | 1430 | 624 |
| 279 | 20241204 | 144100 | 1038944693 | 1430 | 1429 | 1430 | 1429 | 180 |
| 280 | 20241204 | 144000 | 1038687423 | 1428 | 1426 | 1428 | 1426 | 454 |
| 281 | 20241204 | 143900 | 1038039669 | 1426 | 1425 | 1426 | 1425 | 41 |
| 282 | 20241204 | 143800 | 1037981233 | 1426 | 1423 | 1426 | 1423 | 1949 |
| 283 | 20241204 | 143700 | 1035203157 | 1422 | 1422 | 1422 | 1422 | 245 |
| 284 | 20241204 | 143600 | 1034854767 | 1424 | 1418 | 1424 | 1418 | 2072 |
| 285 | 20241204 | 143500 | 1031909571 | 1417 | 1417 | 1417 | 1417 | 416 |
| 286 | 20241204 | 143400 | 1031320099 | 1417 | 1417 | 1417 | 1417 | 0 |
| 287 | 20241204 | 143300 | 1031320099 | 1417 | 1417 | 1417 | 1417 | 1375 |
| 288 | 20241204 | 143200 | 1029371724 | 1416 | 1415 | 1416 | 1415 | 298 |
| 289 | 20241204 | 143100 | 1028950002 | 1412 | 1412 | 1412 | 1412 | 0 |
| 290 | 20241204 | 143000 | 1028950002 | 1412 | 1412 | 1412 | 1412 | 50 |
| 291 | 20241204 | 142900 | 1028879402 | 1411 | 1411 | 1411 | 1411 | 0 |
| 292 | 20241204 | 142800 | 1028879402 | 1411 | 1411 | 1411 | 1411 | 246 |
| 293 | 20241204 | 142700 | 1028532296 | 1405 | 1408 | 1408 | 1405 | 5500 |
| 294 | 20241204 | 142600 | 1020804161 | 1411 | 1411 | 1411 | 1411 | 296 |
| 295 | 20241204 | 142500 | 1020386505 | 1412 | 1412 | 1412 | 1412 | 0 |
| 296 | 20241204 | 142400 | 1020386505 | 1412 | 1412 | 1412 | 1412 | 49 |
| 297 | 20241204 | 142300 | 1020317317 | 1412 | 1412 | 1412 | 1412 | 100 |
| 298 | 20241204 | 142200 | 1020176117 | 1412 | 1412 | 1412 | 1412 | 1 |
| 299 | 20241204 | 142100 | 1020174705 | 1412 | 1412 | 1412 | 1412 | 0 |
| 300 | 20241204 | 142000 | 1020174705 | 1412 | 1412 | 1412 | 1412 | 1155 |
| 301 | 20241204 | 141900 | 1018543845 | 1419 | 1419 | 1419 | 1419 | 0 |
| 302 | 20241204 | 141800 | 1018543845 | 1419 | 1413 | 1419 | 1413 | 11501 |
| 303 | 20241204 | 141700 | 1002292914 | 1413 | 1413 | 1413 | 1413 | 884 |
| 304 | 20241204 | 141600 | 1001043822 | 1413 | 1413 | 1413 | 1413 | 0 |
| 305 | 20241204 | 141500 | 1001043822 | 1413 | 1420 | 1420 | 1413 | 3418 |
| 306 | 20241204 | 141400 | 996213618 | 1413 | 1413 | 1413 | 1413 | 18 |
| 307 | 20241204 | 141300 | 996188184 | 1413 | 1414 | 1414 | 1413 | 109 |
| 308 | 20241204 | 141200 | 996034153 | 1422 | 1422 | 1422 | 1422 | 50 |
| 309 | 20241204 | 141100 | 995963053 | 1422 | 1422 | 1422 | 1422 | 2 |
| 310 | 20241204 | 141000 | 995960209 | 1422 | 1417 | 1422 | 1417 | 257 |
| 311 | 20241204 | 140900 | 995595774 | 1416 | 1412 | 1416 | 1412 | 5150 |
| 312 | 20241204 | 140800 | 988304056 | 1412 | 1412 | 1412 | 1412 | 160 |
| 313 | 20241204 | 140700 | 988078136 | 1415 | 1416 | 1417 | 1415 | 662 |
| 314 | 20241204 | 140600 | 987140904 | 1416 | 1416 | 1417 | 1416 | 296 |
| 315 | 20241204 | 140500 | 986721718 | 1415 | 1415 | 1415 | 1415 | 55 |
| 316 | 20241204 | 140400 | 986643893 | 1415 | 1410 | 1415 | 1410 | 1021 |
| 317 | 20241204 | 140300 | 985201996 | 1410 | 1410 | 1410 | 1410 | 44 |
| 318 | 20241204 | 140200 | 985139956 | 1410 | 1410 | 1410 | 1410 | 0 |
| 319 | 20241204 | 140100 | 985139956 | 1410 | 1410 | 1410 | 1410 | 0 |
| 320 | 20241204 | 140000 | 985139956 | 1410 | 1410 | 1410 | 1410 | 169 |
| 321 | 20241204 | 135900 | 984901666 | 1410 | 1410 | 1410 | 1410 | 341 |
| 322 | 20241204 | 135800 | 984420856 | 1410 | 1410 | 1410 | 1410 | 0 |
| 323 | 20241204 | 135700 | 984420856 | 1410 | 1410 | 1410 | 1410 | 246 |
| 324 | 20241204 | 135600 | 984073996 | 1402 | 1402 | 1403 | 1402 | 529 |
| 325 | 20241204 | 135500 | 983332323 | 1402 | 1402 | 1402 | 1402 | 2 |
| 326 | 20241204 | 135400 | 983329519 | 1407 | 1407 | 1407 | 1407 | 0 |
| 327 | 20241204 | 135300 | 983329519 | 1407 | 1407 | 1407 | 1407 | 0 |
| 328 | 20241204 | 135200 | 983329519 | 1407 | 1407 | 1407 | 1407 | 0 |
| 329 | 20241204 | 135100 | 983329519 | 1407 | 1407 | 1407 | 1407 | 0 |
| 330 | 20241204 | 135000 | 983329519 | 1407 | 1408 | 1413 | 1407 | 3503 |
| 331 | 20241204 | 134900 | 978391795 | 1413 | 1413 | 1413 | 1413 | 210 |
| 332 | 20241204 | 134800 | 978095065 | 1413 | 1413 | 1413 | 1413 | 1789 |
| 333 | 20241204 | 134700 | 975567208 | 1413 | 1413 | 1413 | 1413 | 0 |
| 334 | 20241204 | 134600 | 975567208 | 1413 | 1412 | 1413 | 1412 | 326 |
| 335 | 20241204 | 134500 | 975106816 | 1412 | 1412 | 1412 | 1412 | 0 |
| 336 | 20241204 | 134400 | 975106816 | 1412 | 1409 | 1412 | 1409 | 400 |
| 337 | 20241204 | 134300 | 974542916 | 1409 | 1406 | 1409 | 1406 | 1455 |
| 338 | 20241204 | 134200 | 972496921 | 1400 | 1400 | 1400 | 1400 | 1 |
| 339 | 20241204 | 134100 | 972495521 | 1407 | 1400 | 1407 | 1398 | 10033 |
| 340 | 20241204 | 134000 | 958467816 | 1400 | 1405 | 1405 | 1399 | 15902 |
| 341 | 20241204 | 133900 | 936195874 | 1400 | 1410 | 1411 | 1400 | 17705 |
| 342 | 20241204 | 133800 | 911370316 | 1410 | 1410 | 1410 | 1410 | 0 |
| 343 | 20241204 | 133700 | 911370316 | 1410 | 1413 | 1413 | 1410 | 7000 |
| 344 | 20241204 | 133600 | 901493107 | 1412 | 1412 | 1412 | 1412 | 0 |
| 345 | 20241204 | 133500 | 901493107 | 1412 | 1419 | 1419 | 1412 | 31 |
| 346 | 20241204 | 133400 | 901449300 | 1419 | 1419 | 1419 | 1419 | 1 |
| 347 | 20241204 | 133300 | 901447881 | 1419 | 1416 | 1419 | 1416 | 791 |
| 348 | 20241204 | 133200 | 900326719 | 1417 | 1416 | 1417 | 1416 | 195 |
| 349 | 20241204 | 133100 | 900050437 | 1416 | 1415 | 1416 | 1415 | 520 |
| 350 | 20241204 | 133000 | 899314363 | 1416 | 1416 | 1416 | 1416 | 0 |
| 351 | 20241204 | 132900 | 899314363 | 1416 | 1416 | 1416 | 1416 | 0 |
| 352 | 20241204 | 132800 | 899314363 | 1416 | 1416 | 1416 | 1416 | 1 |
| 353 | 20241204 | 132700 | 899312947 | 1416 | 1410 | 1416 | 1410 | 9082 |
| 354 | 20241204 | 132600 | 886507321 | 1407 | 1410 | 1410 | 1407 | 448 |
| 355 | 20241204 | 132500 | 885875881 | 1410 | 1410 | 1410 | 1410 | 1088 |
| 356 | 20241204 | 132400 | 884341801 | 1405 | 1410 | 1410 | 1404 | 8334 |
| 357 | 20241204 | 132300 | 872623226 | 1409 | 1410 | 1411 | 1409 | 1780 |
| 358 | 20241204 | 132200 | 870114681 | 1410 | 1413 | 1414 | 1410 | 5151 |
| 359 | 20241204 | 132100 | 862846579 | 1413 | 1418 | 1418 | 1413 | 2965 |
| 360 | 20241204 | 132000 | 858653052 | 1418 | 1418 | 1418 | 1418 | 30 |
| 361 | 20241204 | 131900 | 858610512 | 1418 | 1418 | 1418 | 1418 | 10 |
| 362 | 20241204 | 131800 | 858596332 | 1416 | 1421 | 1421 | 1416 | 3315 |
| 363 | 20241204 | 131700 | 853897210 | 1420 | 1420 | 1420 | 1420 | 0 |
| 364 | 20241204 | 131600 | 853897210 | 1420 | 1420 | 1420 | 1420 | 1063 |
| 365 | 20241204 | 131500 | 852387750 | 1421 | 1423 | 1425 | 1421 | 1757 |
| 366 | 20241204 | 131400 | 849888882 | 1425 | 1426 | 1426 | 1425 | 1441 |
| 367 | 20241204 | 131300 | 847834216 | 1426 | 1427 | 1427 | 1426 | 191 |
| 368 | 20241204 | 131200 | 847561660 | 1428 | 1428 | 1428 | 1428 | 0 |
| 369 | 20241204 | 131100 | 847561660 | 1428 | 1428 | 1428 | 1428 | 0 |
| 370 | 20241204 | 131000 | 847561660 | 1428 | 1428 | 1428 | 1427 | 1281 |
| 371 | 20241204 | 130900 | 845733553 | 1427 | 1427 | 1427 | 1427 | 0 |
| 372 | 20241204 | 130800 | 845733553 | 1427 | 1427 | 1427 | 1427 | 350 |
| 373 | 20241204 | 130700 | 845234103 | 1427 | 1427 | 1427 | 1427 | 287 |
| 374 | 20241204 | 130600 | 844824554 | 1424 | 1424 | 1424 | 1424 | 260 |
| 375 | 20241204 | 130500 | 844454314 | 1424 | 1424 | 1424 | 1424 | 0 |
| 376 | 20241204 | 130400 | 844454314 | 1424 | 1428 | 1428 | 1424 | 3000 |
| 377 | 20241204 | 130300 | 840181440 | 1428 | 1430 | 1430 | 1428 | 1295 |
| 378 | 20241204 | 130200 | 838330780 | 1429 | 1429 | 1429 | 1429 | 227 |
| 379 | 20241204 | 130100 | 838006397 | 1429 | 1428 | 1429 | 1428 | 392 |
| 380 | 20241204 | 130000 | 837446569 | 1428 | 1428 | 1428 | 1428 | 101 |
| 381 | 20241204 | 125900 | 837302341 | 1428 | 1428 | 1428 | 1428 | 50 |
| 382 | 20241204 | 125800 | 837230941 | 1427 | 1425 | 1427 | 1425 | 606 |
| 383 | 20241204 | 125700 | 836366814 | 1424 | 1424 | 1424 | 1424 | 184 |
| 384 | 20241204 | 125600 | 836104798 | 1424 | 1424 | 1424 | 1423 | 315 |
| 385 | 20241204 | 125500 | 835656333 | 1424 | 1424 | 1424 | 1424 | 298 |
| 386 | 20241204 | 125400 | 835231981 | 1423 | 1423 | 1423 | 1423 | 1 |
| 387 | 20241204 | 125300 | 835230558 | 1424 | 1424 | 1424 | 1424 | 1 |
| 388 | 20241204 | 125200 | 835229134 | 1423 | 1423 | 1423 | 1423 | 0 |
| 389 | 20241204 | 125100 | 835229134 | 1423 | 1423 | 1423 | 1423 | 1 |
| 390 | 20241204 | 125000 | 835227711 | 1425 | 1425 | 1425 | 1425 | 6 |
| 391 | 20241204 | 124900 | 835219161 | 1424 | 1424 | 1424 | 1424 | 0 |
| 392 | 20241204 | 124800 | 835219161 | 1424 | 1422 | 1424 | 1422 | 433 |
| 393 | 20241204 | 124700 | 834603230 | 1422 | 1422 | 1422 | 1422 | 9 |
| 394 | 20241204 | 124600 | 834590432 | 1422 | 1423 | 1423 | 1422 | 624 |
| 395 | 20241204 | 124500 | 833703080 | 1423 | 1423 | 1423 | 1423 | 10 |
| 396 | 20241204 | 124400 | 833688850 | 1422 | 1422 | 1422 | 1422 | 246 |
| 397 | 20241204 | 124300 | 833339038 | 1423 | 1423 | 1423 | 1423 | 20 |
| 398 | 20241204 | 124200 | 833310578 | 1423 | 1423 | 1423 | 1423 | 10 |
| 399 | 20241204 | 124100 | 833296348 | 1423 | 1423 | 1424 | 1423 | 526 |
| 400 | 20241204 | 124000 | 832547836 | 1422 | 1423 | 1423 | 1422 | 1629 |
| 401 | 20241204 | 123900 | 830231198 | 1423 | 1423 | 1423 | 1423 | 0 |
| 402 | 20241204 | 123800 | 830231198 | 1423 | 1422 | 1423 | 1422 | 487 |
| 403 | 20241204 | 123700 | 829538443 | 1423 | 1423 | 1423 | 1423 | 0 |
| 404 | 20241204 | 123600 | 829538443 | 1423 | 1423 | 1423 | 1423 | 5 |
| 405 | 20241204 | 123500 | 829531328 | 1424 | 1424 | 1424 | 1424 | 55 |
| 406 | 20241204 | 123400 | 829453008 | 1424 | 1424 | 1424 | 1424 | 0 |
| 407 | 20241204 | 123300 | 829453008 | 1424 | 1422 | 1424 | 1422 | 536 |
| 408 | 20241204 | 123200 | 828690450 | 1422 | 1422 | 1422 | 1422 | 0 |
| 409 | 20241204 | 123100 | 828690450 | 1422 | 1418 | 1422 | 1418 | 1224 |
| 410 | 20241204 | 123000 | 826954618 | 1418 | 1422 | 1423 | 1418 | 1296 |
| 411 | 20241204 | 122900 | 825115628 | 1423 | 1423 | 1423 | 1423 | 50 |
| 412 | 20241204 | 122800 | 825044478 | 1418 | 1418 | 1418 | 1418 | 0 |
| 413 | 20241204 | 122700 | 825044478 | 1418 | 1418 | 1418 | 1418 | 0 |
| 414 | 20241204 | 122600 | 825044478 | 1418 | 1423 | 1423 | 1418 | 1236 |
| 415 | 20241204 | 122500 | 823290600 | 1418 | 1418 | 1418 | 1418 | 0 |
| 416 | 20241204 | 122400 | 823290600 | 1418 | 1418 | 1418 | 1418 | 0 |
| 417 | 20241204 | 122300 | 823290600 | 1418 | 1418 | 1418 | 1418 | 0 |
| 418 | 20241204 | 122200 | 823290600 | 1418 | 1418 | 1418 | 1418 | 300 |
| 419 | 20241204 | 122100 | 822865200 | 1418 | 1418 | 1418 | 1418 | 0 |
| 420 | 20241204 | 122000 | 822865200 | 1418 | 1418 | 1418 | 1418 | 3954 |
| 421 | 20241204 | 121900 | 817258428 | 1418 | 1425 | 1425 | 1418 | 2537 |
| 422 | 20241204 | 121800 | 813648684 | 1426 | 1426 | 1426 | 1426 | 146 |
| 423 | 20241204 | 121700 | 813440488 | 1426 | 1426 | 1426 | 1426 | 0 |
| 424 | 20241204 | 121600 | 813440488 | 1426 | 1426 | 1426 | 1426 | 331 |
| 425 | 20241204 | 121500 | 812968482 | 1426 | 1425 | 1426 | 1425 | 490 |
| 426 | 20241204 | 121400 | 812269987 | 1426 | 1426 | 1426 | 1426 | 0 |
| 427 | 20241204 | 121300 | 812269987 | 1426 | 1426 | 1426 | 1426 | 0 |
| 428 | 20241204 | 121200 | 812269987 | 1426 | 1426 | 1426 | 1426 | 600 |
| 429 | 20241204 | 121100 | 811414387 | 1421 | 1421 | 1421 | 1421 | 0 |
| 430 | 20241204 | 121000 | 811414387 | 1421 | 1421 | 1421 | 1421 | 0 |
| 431 | 20241204 | 120900 | 811414387 | 1421 | 1421 | 1421 | 1421 | 109 |
| 432 | 20241204 | 120800 | 811259498 | 1427 | 1427 | 1427 | 1427 | 1 |
| 433 | 20241204 | 120700 | 811258071 | 1427 | 1427 | 1427 | 1427 | 13 |
| 434 | 20241204 | 120600 | 811239520 | 1428 | 1428 | 1428 | 1428 | 20 |
| 435 | 20241204 | 120500 | 811210960 | 1428 | 1428 | 1428 | 1428 | 0 |
| 436 | 20241204 | 120400 | 811210960 | 1428 | 1428 | 1428 | 1428 | 50 |
| 437 | 20241204 | 120300 | 811139560 | 1429 | 1429 | 1429 | 1429 | 200 |
| 438 | 20241204 | 120200 | 810853760 | 1429 | 1429 | 1429 | 1429 | 205 |
| 439 | 20241204 | 120100 | 810560815 | 1418 | 1428 | 1428 | 1418 | 533 |
| 440 | 20241204 | 120000 | 809802312 | 1430 | 1430 | 1430 | 1430 | 150 |
| 441 | 20241204 | 115900 | 809587812 | 1425 | 1426 | 1426 | 1425 | 1025 |
| 442 | 20241204 | 115800 | 808126988 | 1425 | 1425 | 1425 | 1425 | 350 |
| 443 | 20241204 | 115700 | 807628238 | 1431 | 1430 | 1431 | 1430 | 105 |
| 444 | 20241204 | 115600 | 807478043 | 1430 | 1430 | 1430 | 1430 | 40 |
| 445 | 20241204 | 115500 | 807420843 | 1429 | 1429 | 1429 | 1429 | 128 |
| 446 | 20241204 | 115400 | 807237931 | 1425 | 1425 | 1425 | 1425 | 100 |
| 447 | 20241204 | 115300 | 807095431 | 1425 | 1425 | 1425 | 1425 | 300 |
| 448 | 20241204 | 115200 | 806667931 | 1425 | 1425 | 1425 | 1425 | 0 |
| 449 | 20241204 | 115100 | 806667931 | 1425 | 1425 | 1425 | 1425 | 5000 |
| 450 | 20241204 | 115000 | 799542931 | 1432 | 1432 | 1432 | 1432 | 703 |
| 451 | 20241204 | 114900 | 798536235 | 1424 | 1424 | 1424 | 1424 | 837 |
| 452 | 20241204 | 114800 | 797344347 | 1432 | 1432 | 1432 | 1432 | 300 |
| 453 | 20241204 | 114700 | 796914747 | 1432 | 1432 | 1432 | 1432 | 22 |
| 454 | 20241204 | 114600 | 796883243 | 1425 | 1425 | 1425 | 1425 | 412 |
| 455 | 20241204 | 114500 | 796296143 | 1425 | 1427 | 1427 | 1425 | 1100 |
| 456 | 20241204 | 114400 | 794728441 | 1427 | 1427 | 1427 | 1427 | 100 |
| 457 | 20241204 | 114300 | 794585741 | 1427 | 1428 | 1428 | 1427 | 2010 |
| 458 | 20241204 | 114200 | 791717461 | 1427 | 1432 | 1432 | 1427 | 130 |
| 459 | 20241204 | 114100 | 791531451 | 1432 | 1432 | 1432 | 1432 | 90 |
| 460 | 20241204 | 114000 | 791402571 | 1432 | 1432 | 1432 | 1432 | 74 |
| 461 | 20241204 | 113900 | 791296603 | 1432 | 1432 | 1432 | 1432 | 23 |
| 462 | 20241204 | 113800 | 791263667 | 1422 | 1422 | 1422 | 1422 | 0 |
| 463 | 20241204 | 113700 | 791263667 | 1422 | 1423 | 1423 | 1422 | 873 |
| 464 | 20241204 | 113600 | 790021616 | 1431 | 1431 | 1431 | 1431 | 0 |
| 465 | 20241204 | 113500 | 790021616 | 1431 | 1431 | 1431 | 1431 | 0 |
| 466 | 20241204 | 113400 | 790021616 | 1431 | 1432 | 1432 | 1431 | 1004 |
| 467 | 20241204 | 113300 | 788583892 | 1431 | 1431 | 1431 | 1430 | 158 |
| 468 | 20241204 | 113200 | 788357797 | 1432 | 1422 | 1432 | 1422 | 1200 |
| 469 | 20241204 | 113100 | 786649532 | 1422 | 1422 | 1422 | 1422 | 0 |
| 470 | 20241204 | 113000 | 786649532 | 1422 | 1418 | 1422 | 1418 | 3032 |
| 471 | 20241204 | 112900 | 782350152 | 1419 | 1422 | 1422 | 1419 | 45 |
| 472 | 20241204 | 112800 | 782286207 | 1422 | 1434 | 1434 | 1422 | 9333 |
| 473 | 20241204 | 112700 | 768974521 | 1434 | 1434 | 1434 | 1434 | 5 |
| 474 | 20241204 | 112600 | 768967351 | 1433 | 1444 | 1444 | 1433 | 4633 |
| 475 | 20241204 | 112500 | 762318311 | 1439 | 1444 | 1444 | 1439 | 51 |
| 476 | 20241204 | 112400 | 762244892 | 1445 | 1445 | 1445 | 1445 | 100 |
| 477 | 20241204 | 112300 | 762100392 | 1446 | 1446 | 1446 | 1446 | 0 |
| 478 | 20241204 | 112200 | 762100392 | 1446 | 1432 | 1446 | 1432 | 1123 |
| 479 | 20241204 | 112100 | 760485256 | 1433 | 1447 | 1447 | 1433 | 1994 |
| 480 | 20241204 | 112000 | 757620928 | 1445 | 1433 | 1448 | 1432 | 2879 |
| 481 | 20241204 | 111900 | 753458552 | 1433 | 1433 | 1433 | 1433 | 0 |
| 482 | 20241204 | 111800 | 753458552 | 1433 | 1434 | 1434 | 1433 | 3573 |
| 483 | 20241204 | 111700 | 748336275 | 1433 | 1427 | 1433 | 1427 | 5078 |
| 484 | 20241204 | 111600 | 741078945 | 1428 | 1421 | 1428 | 1421 | 3628 |
| 485 | 20241204 | 111500 | 735915809 | 1421 | 1421 | 1421 | 1421 | 0 |
| 486 | 20241204 | 111400 | 735915809 | 1421 | 1421 | 1421 | 1421 | 64 |
| 487 | 20241204 | 111300 | 735824865 | 1421 | 1418 | 1421 | 1418 | 127 |
| 488 | 20241204 | 111200 | 735644773 | 1415 | 1415 | 1415 | 1414 | 745 |
| 489 | 20241204 | 111100 | 734590844 | 1415 | 1415 | 1415 | 1409 | 15 |
| 490 | 20241204 | 111000 | 734569625 | 1409 | 1414 | 1415 | 1409 | 2077 |
| 491 | 20241204 | 110900 | 731630991 | 1414 | 1414 | 1414 | 1413 | 51 |
| 492 | 20241204 | 110800 | 731558897 | 1414 | 1414 | 1414 | 1414 | 5010 |
| 493 | 20241204 | 110700 | 724474757 | 1405 | 1405 | 1405 | 1405 | 0 |
| 494 | 20241204 | 110600 | 724474757 | 1405 | 1410 | 1410 | 1405 | 12735 |
| 495 | 20241204 | 110500 | 706556798 | 1407 | 1414 | 1420 | 1407 | 11222 |
| 496 | 20241204 | 110400 | 690739919 | 1415 | 1415 | 1415 | 1415 | 351 |
| 497 | 20241204 | 110300 | 690243254 | 1415 | 1427 | 1427 | 1415 | 18978 |
| 498 | 20241204 | 110200 | 663259941 | 1427 | 1427 | 1427 | 1427 | 5 |
| 499 | 20241204 | 110100 | 663252806 | 1427 | 1427 | 1427 | 1427 | 160 |
| 500 | 20241204 | 110000 | 663024486 | 1426 | 1426 | 1426 | 1424 | 520 |
| 501 | 20241204 | 105900 | 662282968 | 1425 | 1425 | 1425 | 1425 | 0 |
| 502 | 20241204 | 105800 | 662282968 | 1425 | 1427 | 1427 | 1425 | 1163 |
| 503 | 20241204 | 105700 | 660625530 | 1428 | 1427 | 1428 | 1427 | 29 |
| 504 | 20241204 | 105600 | 660584143 | 1422 | 1422 | 1422 | 1422 | 0 |
| 505 | 20241204 | 105500 | 660584143 | 1422 | 1429 | 1429 | 1422 | 1059 |
| 506 | 20241204 | 105400 | 659077705 | 1423 | 1423 | 1423 | 1423 | 1999 |
| 507 | 20241204 | 105300 | 656233128 | 1423 | 1423 | 1423 | 1422 | 549 |
| 508 | 20241204 | 105200 | 655452346 | 1423 | 1429 | 1429 | 1422 | 5387 |
| 509 | 20241204 | 105100 | 647771979 | 1430 | 1428 | 1430 | 1428 | 103 |
| 510 | 20241204 | 105000 | 647624812 | 1429 | 1429 | 1429 | 1429 | 170 |
| 511 | 20241204 | 104900 | 647381882 | 1429 | 1430 | 1430 | 1428 | 277 |
| 512 | 20241204 | 104800 | 646986116 | 1430 | 1432 | 1432 | 1430 | 4833 |
| 513 | 20241204 | 104700 | 640071164 | 1431 | 1442 | 1442 | 1431 | 4271 |
| 514 | 20241204 | 104600 | 633943397 | 1442 | 1442 | 1442 | 1442 | 0 |
| 515 | 20241204 | 104500 | 633943397 | 1442 | 1453 | 1453 | 1442 | 146 |
| 516 | 20241204 | 104400 | 633731710 | 1453 | 1453 | 1453 | 1453 | 3 |
| 517 | 20241204 | 104300 | 633727351 | 1432 | 1455 | 1455 | 1432 | 2968 |
| 518 | 20241204 | 104200 | 629454098 | 1444 | 1448 | 1448 | 1444 | 3884 |
| 519 | 20241204 | 104100 | 623832615 | 1446 | 1446 | 1446 | 1446 | 0 |
| 520 | 20241204 | 104000 | 623832615 | 1446 | 1446 | 1446 | 1446 | 0 |
| 521 | 20241204 | 103900 | 623832615 | 1446 | 1449 | 1453 | 1446 | 1975 |
| 522 | 20241204 | 103800 | 620969708 | 1446 | 1446 | 1449 | 1442 | 2268 |
| 523 | 20241204 | 103700 | 617692321 | 1442 | 1443 | 1443 | 1442 | 48 |
| 524 | 20241204 | 103600 | 617623070 | 1441 | 1441 | 1441 | 1441 | 0 |
| 525 | 20241204 | 103500 | 617623070 | 1441 | 1449 | 1449 | 1441 | 406 |
| 526 | 20241204 | 103400 | 617036569 | 1450 | 1443 | 1450 | 1442 | 2011 |
| 527 | 20241204 | 103300 | 614130422 | 1443 | 1440 | 1443 | 1426 | 14077 |
| 528 | 20241204 | 103200 | 593948984 | 1437 | 1437 | 1442 | 1437 | 1890 |
| 529 | 20241204 | 103100 | 591232718 | 1442 | 1442 | 1442 | 1442 | 799 |
| 530 | 20241204 | 103000 | 590080560 | 1443 | 1436 | 1444 | 1435 | 988 |
| 531 | 20241204 | 102900 | 588660216 | 1436 | 1448 | 1448 | 1436 | 8960 |
| 532 | 20241204 | 102800 | 575727414 | 1447 | 1454 | 1454 | 1447 | 19969 |
| 533 | 20241204 | 102700 | 546761775 | 1464 | 1458 | 1464 | 1455 | 2670 |
| 534 | 20241204 | 102600 | 542876535 | 1469 | 1470 | 1470 | 1453 | 1481 |
| 535 | 20241204 | 102500 | 540722381 | 1456 | 1470 | 1471 | 1456 | 3667 |
| 536 | 20241204 | 102400 | 535365129 | 1470 | 1470 | 1470 | 1470 | 20 |
| 537 | 20241204 | 102300 | 535335729 | 1473 | 1473 | 1473 | 1473 | 50 |
| 538 | 20241204 | 102200 | 535262079 | 1473 | 1470 | 1473 | 1465 | 702 |
| 539 | 20241204 | 102100 | 534231333 | 1474 | 1482 | 1482 | 1465 | 6391 |
| 540 | 20241204 | 102000 | 524832745 | 1475 | 1484 | 1485 | 1475 | 1170 |
| 541 | 20241204 | 101900 | 523100578 | 1485 | 1485 | 1485 | 1485 | 101 |
| 542 | 20241204 | 101800 | 522950593 | 1485 | 1488 | 1488 | 1475 | 605 |
| 543 | 20241204 | 101700 | 522057282 | 1479 | 1484 | 1498 | 1479 | 10717 |
| 544 | 20241204 | 101600 | 506192605 | 1484 | 1490 | 1499 | 1484 | 3045 |
| 545 | 20241204 | 101500 | 501663302 | 1500 | 1500 | 1500 | 1500 | 1507 |
| 546 | 20241204 | 101400 | 499402802 | 1500 | 1500 | 1500 | 1500 | 1763 |
| 547 | 20241204 | 101300 | 496758302 | 1489 | 1489 | 1499 | 1489 | 1040 |
| 548 | 20241204 | 101200 | 495200862 | 1489 | 1484 | 1493 | 1482 | 8605 |
| 549 | 20241204 | 101100 | 482439513 | 1481 | 1494 | 1510 | 1481 | 8480 |
| 550 | 20241204 | 101000 | 469832409 | 1493 | 1527 | 1542 | 1479 | 28075 |
| 551 | 20241204 | 100900 | 427386253 | 1529 | 1515 | 1529 | 1515 | 28002 |
| 552 | 20241204 | 100800 | 384730785 | 1512 | 1512 | 1512 | 1512 | 0 |
| 553 | 20241204 | 100700 | 384730785 | 1512 | 1515 | 1515 | 1512 | 3213 |
| 554 | 20241204 | 100600 | 379863390 | 1515 | 1505 | 1515 | 1500 | 19513 |
| 555 | 20241204 | 100500 | 350457471 | 1504 | 1504 | 1504 | 1504 | 0 |
| 556 | 20241204 | 100400 | 350457471 | 1504 | 1508 | 1515 | 1504 | 1717 |
| 557 | 20241204 | 100300 | 347867305 | 1508 | 1509 | 1509 | 1504 | 1538 |
| 558 | 20241204 | 100200 | 345549129 | 1489 | 1502 | 1502 | 1489 | 3626 |
| 559 | 20241204 | 100100 | 340122783 | 1503 | 1509 | 1509 | 1503 | 3128 |
| 560 | 20241204 | 100000 | 335403131 | 1501 | 1509 | 1510 | 1501 | 2968 |
| 561 | 20241204 | 095900 | 330923820 | 1509 | 1506 | 1509 | 1506 | 1450 |
| 562 | 20241204 | 095800 | 328737247 | 1506 | 1500 | 1506 | 1500 | 36424 |
| 563 | 20241204 | 095700 | 274018829 | 1500 | 1496 | 1500 | 1496 | 5692 |
| 564 | 20241204 | 095600 | 265492342 | 1490 | 1487 | 1490 | 1478 | 12152 |
| 565 | 20241204 | 095500 | 247407437 | 1487 | 1487 | 1487 | 1487 | 25 |
| 566 | 20241204 | 095400 | 247370262 | 1497 | 1495 | 1497 | 1495 | 1535 |
| 567 | 20241204 | 095300 | 245073365 | 1494 | 1485 | 1494 | 1485 | 36 |
| 568 | 20241204 | 095200 | 245019750 | 1484 | 1484 | 1484 | 1484 | 328 |
| 569 | 20241204 | 095100 | 244532998 | 1497 | 1497 | 1497 | 1497 | 650 |
| 570 | 20241204 | 095000 | 243559948 | 1498 | 1498 | 1498 | 1498 | 0 |
| 571 | 20241204 | 094900 | 243559948 | 1498 | 1498 | 1498 | 1498 | 100 |
| 572 | 20241204 | 094800 | 243410148 | 1500 | 1493 | 1500 | 1493 | 4000 |
| 573 | 20241204 | 094700 | 237419993 | 1473 | 1473 | 1473 | 1473 | 17 |
| 574 | 20241204 | 094600 | 237394952 | 1497 | 1497 | 1497 | 1497 | 100 |
| 575 | 20241204 | 094500 | 237245252 | 1497 | 1497 | 1497 | 1497 | 0 |
| 576 | 20241204 | 094400 | 237245252 | 1497 | 1464 | 1497 | 1464 | 11644 |
| 577 | 20241204 | 094300 | 219987185 | 1463 | 1452 | 1463 | 1452 | 2584 |
| 578 | 20241204 | 094200 | 216228931 | 1463 | 1463 | 1463 | 1463 | 21 |
| 579 | 20241204 | 094100 | 216198208 | 1451 | 1451 | 1451 | 1451 | 204 |
| 580 | 20241204 | 094000 | 215902204 | 1451 | 1456 | 1456 | 1451 | 5785 |
| 581 | 20241204 | 093900 | 207504732 | 1457 | 1460 | 1460 | 1453 | 12694 |
| 582 | 20241204 | 093800 | 188974650 | 1458 | 1463 | 1463 | 1458 | 2856 |
| 583 | 20241204 | 093700 | 184799406 | 1463 | 1463 | 1463 | 1463 | 651 |
| 584 | 20241204 | 093600 | 183846993 | 1463 | 1473 | 1473 | 1463 | 2022 |
| 585 | 20241204 | 093500 | 180872627 | 1483 | 1483 | 1483 | 1483 | 0 |
| 586 | 20241204 | 093400 | 180872627 | 1483 | 1483 | 1483 | 1483 | 6 |
| 587 | 20241204 | 093300 | 180863729 | 1480 | 1478 | 1480 | 1478 | 1010 |
| 588 | 20241204 | 093200 | 179369419 | 1478 | 1478 | 1478 | 1478 | 5 |
| 589 | 20241204 | 093100 | 179362029 | 1479 | 1465 | 1479 | 1465 | 233 |
| 590 | 20241204 | 093000 | 179018696 | 1455 | 1473 | 1473 | 1451 | 411 |
| 591 | 20241204 | 092900 | 178421870 | 1473 | 1456 | 1473 | 1450 | 7087 |
| 592 | 20241204 | 092800 | 168058779 | 1457 | 1461 | 1461 | 1457 | 1032 |
| 593 | 20241204 | 092700 | 166552054 | 1475 | 1462 | 1475 | 1462 | 310 |
| 594 | 20241204 | 092600 | 166095024 | 1474 | 1460 | 1474 | 1460 | 27 |
| 595 | 20241204 | 092500 | 166055240 | 1461 | 1462 | 1462 | 1456 | 3924 |
| 596 | 20241204 | 092400 | 160330014 | 1463 | 1476 | 1476 | 1463 | 1889 |
| 597 | 20241204 | 092300 | 157562818 | 1476 | 1476 | 1476 | 1476 | 10 |
| 598 | 20241204 | 092200 | 157548058 | 1477 | 1477 | 1477 | 1477 | 1356 |
| 599 | 20241204 | 092100 | 155545246 | 1477 | 1477 | 1477 | 1477 | 600 |
| 600 | 20241204 | 092000 | 154659046 | 1477 | 1463 | 1477 | 1463 | 1238 |
| 601 | 20241204 | 091900 | 152833852 | 1468 | 1481 | 1481 | 1468 | 5273 |
| 602 | 20241204 | 091800 | 145057661 | 1481 | 1481 | 1481 | 1481 | 50 |
| 603 | 20241204 | 091700 | 144983611 | 1481 | 1480 | 1481 | 1480 | 2 |
| 604 | 20241204 | 091600 | 144980650 | 1480 | 1480 | 1480 | 1480 | 5 |
| 605 | 20241204 | 091500 | 144973250 | 1479 | 1485 | 1500 | 1479 | 6565 |
| 606 | 20241204 | 091400 | 135151681 | 1504 | 1492 | 1504 | 1492 | 1200 |
| 607 | 20241204 | 091300 | 133350993 | 1480 | 1480 | 1480 | 1480 | 3436 |
| 608 | 20241204 | 091200 | 128265713 | 1480 | 1490 | 1490 | 1480 | 3100 |
| 609 | 20241204 | 091100 | 123658913 | 1490 | 1462 | 1490 | 1462 | 2174 |
| 610 | 20241204 | 091000 | 120440417 | 1462 | 1480 | 1482 | 1462 | 6642 |
| 611 | 20241204 | 090900 | 110622947 | 1481 | 1498 | 1498 | 1481 | 7924 |
| 612 | 20241204 | 090800 | 98803689 | 1498 | 1507 | 1507 | 1498 | 3612 |
| 613 | 20241204 | 090700 | 93386627 | 1500 | 1497 | 1500 | 1497 | 6181 |
| 614 | 20241204 | 090600 | 84127904 | 1497 | 1495 | 1498 | 1489 | 1227 |
| 615 | 20241204 | 090500 | 82297977 | 1512 | 1510 | 1528 | 1489 | 6250 |
| 616 | 20241204 | 090400 | 72946151 | 1510 | 1473 | 1553 | 1473 | 5762 |
| 617 | 20241204 | 090300 | 64316712 | 1467 | 1471 | 1472 | 1448 | 7054 |
| 618 | 20241204 | 090200 | 54007151 | 1470 | 1471 | 1471 | 1450 | 7054 |
| 619 | 20241204 | 090100 | 43687824 | 1454 | 1470 | 1471 | 1454 | 10212 |
| 620 | 20241204 | 090000 | 28718576 | 1450 | 1450 | 1471 | 1449 | 19805 |