30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241205 | 191700 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 3950 |
| 3 | 20241205 | 191600 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 4 | 20241205 | 191500 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 5 | 20241205 | 191400 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 6 | 20241205 | 191300 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 7 | 20241205 | 191200 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 8 | 20241205 | 191100 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 9 | 20241205 | 191000 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 10 | 20241205 | 190900 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 11 | 20241205 | 190800 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 12 | 20241205 | 190700 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 13 | 20241205 | 190600 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 14 | 20241205 | 190500 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 15 | 20241205 | 190400 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 16 | 20241205 | 190300 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 17 | 20241205 | 190200 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 18 | 20241205 | 190100 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 19 | 20241205 | 190000 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 20 | 20241205 | 185900 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 21 | 20241205 | 185800 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 22 | 20241205 | 185700 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 23 | 20241205 | 185600 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 24 | 20241205 | 185500 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 25 | 20241205 | 185400 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 26 | 20241205 | 185300 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 27 | 20241205 | 185200 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 28 | 20241205 | 185100 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 29 | 20241205 | 185000 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 30 | 20241205 | 184900 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 31 | 20241205 | 184800 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 32 | 20241205 | 184700 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 3950 |
| 33 | 20241205 | 184600 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 34 | 20241205 | 184500 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 35 | 20241205 | 184400 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 36 | 20241205 | 184300 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 37 | 20241205 | 184200 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 38 | 20241205 | 184100 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 39 | 20241205 | 184000 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 40 | 20241205 | 183900 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 41 | 20241205 | 183800 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 42 | 20241205 | 183700 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 43 | 20241205 | 183600 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 44 | 20241205 | 183500 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 45 | 20241205 | 183400 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 46 | 20241205 | 183300 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 47 | 20241205 | 183200 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 48 | 20241205 | 183100 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 49 | 20241205 | 183000 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 50 | 20241205 | 182900 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 51 | 20241205 | 182800 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 52 | 20241205 | 182700 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 53 | 20241205 | 182600 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 54 | 20241205 | 182500 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 55 | 20241205 | 182400 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 56 | 20241205 | 182300 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 57 | 20241205 | 182200 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 58 | 20241205 | 182100 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 59 | 20241205 | 182000 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 60 | 20241205 | 181900 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 61 | 20241205 | 181800 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 62 | 20241205 | 181700 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 3950 |
| 63 | 20241205 | 181600 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 64 | 20241205 | 181500 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 65 | 20241205 | 181400 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 66 | 20241205 | 181300 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 67 | 20241205 | 181200 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 68 | 20241205 | 181100 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 69 | 20241205 | 181000 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 70 | 20241205 | 180900 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 71 | 20241205 | 180800 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 72 | 20241205 | 180700 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 73 | 20241205 | 180600 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 74 | 20241205 | 180500 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 75 | 20241205 | 180400 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 76 | 20241205 | 180300 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 77 | 20241205 | 180200 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 78 | 20241205 | 180100 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 79 | 20241205 | 180000 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 80 | 20241205 | 175900 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 81 | 20241205 | 175800 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 82 | 20241205 | 175700 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 83 | 20241205 | 175600 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 84 | 20241205 | 175500 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 85 | 20241205 | 175400 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 86 | 20241205 | 175300 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 87 | 20241205 | 175200 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 88 | 20241205 | 175100 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 89 | 20241205 | 175000 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 90 | 20241205 | 174900 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 91 | 20241205 | 174800 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 92 | 20241205 | 174700 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 3950 |
| 93 | 20241205 | 174600 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 94 | 20241205 | 174500 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 95 | 20241205 | 174400 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 96 | 20241205 | 174300 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 97 | 20241205 | 174200 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 98 | 20241205 | 174100 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 99 | 20241205 | 174000 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 100 | 20241205 | 173900 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 101 | 20241205 | 173800 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 102 | 20241205 | 173700 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 103 | 20241205 | 173600 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 104 | 20241205 | 173500 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 105 | 20241205 | 173400 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 106 | 20241205 | 173300 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 107 | 20241205 | 173200 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 108 | 20241205 | 173100 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 109 | 20241205 | 173000 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 110 | 20241205 | 172900 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 111 | 20241205 | 172800 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 112 | 20241205 | 172700 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 113 | 20241205 | 172600 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 114 | 20241205 | 172500 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 115 | 20241205 | 172400 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 116 | 20241205 | 172300 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 117 | 20241205 | 172200 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 118 | 20241205 | 172100 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 119 | 20241205 | 172000 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 120 | 20241205 | 171900 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 121 | 20241205 | 171800 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 122 | 20241205 | 171700 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 3950 |
| 123 | 20241205 | 171600 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 124 | 20241205 | 171500 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 125 | 20241205 | 171400 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 126 | 20241205 | 171300 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 127 | 20241205 | 171200 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 128 | 20241205 | 171100 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 129 | 20241205 | 171000 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 130 | 20241205 | 170900 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 131 | 20241205 | 170800 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 132 | 20241205 | 170700 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 133 | 20241205 | 170600 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 134 | 20241205 | 170500 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 135 | 20241205 | 170400 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 136 | 20241205 | 170300 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 137 | 20241205 | 170200 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 138 | 20241205 | 170100 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 139 | 20241205 | 170000 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 140 | 20241205 | 165900 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 141 | 20241205 | 165800 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 142 | 20241205 | 165700 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 143 | 20241205 | 165600 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 144 | 20241205 | 165500 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 145 | 20241205 | 165400 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 146 | 20241205 | 165300 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 147 | 20241205 | 165200 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 148 | 20241205 | 165100 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 149 | 20241205 | 165000 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 150 | 20241205 | 164900 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 151 | 20241205 | 164800 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 152 | 20241205 | 164700 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 3950 |
| 153 | 20241205 | 164600 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 154 | 20241205 | 164500 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 155 | 20241205 | 164400 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 156 | 20241205 | 164300 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 157 | 20241205 | 164200 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 158 | 20241205 | 164100 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 159 | 20241205 | 164000 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 160 | 20241205 | 163900 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 161 | 20241205 | 163800 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 162 | 20241205 | 163700 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 163 | 20241205 | 163600 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 164 | 20241205 | 163500 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 165 | 20241205 | 163400 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 166 | 20241205 | 163300 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 167 | 20241205 | 163200 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 168 | 20241205 | 163100 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 169 | 20241205 | 163000 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 170 | 20241205 | 162900 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 171 | 20241205 | 162800 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 172 | 20241205 | 162700 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 173 | 20241205 | 162600 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 174 | 20241205 | 162500 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 175 | 20241205 | 162400 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 176 | 20241205 | 162300 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 177 | 20241205 | 162200 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 178 | 20241205 | 162100 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 179 | 20241205 | 162000 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 180 | 20241205 | 161900 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 181 | 20241205 | 161800 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 182 | 20241205 | 161700 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 3950 |
| 183 | 20241205 | 161600 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 184 | 20241205 | 161500 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 185 | 20241205 | 161400 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 186 | 20241205 | 161300 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 187 | 20241205 | 161200 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 188 | 20241205 | 161100 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 189 | 20241205 | 161000 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 190 | 20241205 | 160900 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 191 | 20241205 | 160800 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 192 | 20241205 | 160700 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 193 | 20241205 | 160600 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 194 | 20241205 | 160500 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 195 | 20241205 | 160400 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 196 | 20241205 | 160300 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 197 | 20241205 | 160200 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 198 | 20241205 | 160100 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 199 | 20241205 | 160000 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 200 | 20241205 | 155900 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 201 | 20241205 | 155800 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 202 | 20241205 | 155700 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 203 | 20241205 | 155600 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 204 | 20241205 | 155500 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 205 | 20241205 | 155400 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 206 | 20241205 | 155300 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 207 | 20241205 | 155200 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 208 | 20241205 | 155100 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 209 | 20241205 | 155000 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 210 | 20241205 | 154900 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 211 | 20241205 | 154800 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 212 | 20241205 | 154700 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 3950 |
| 213 | 20241205 | 154600 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 214 | 20241205 | 154500 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 215 | 20241205 | 154400 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 216 | 20241205 | 154300 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 217 | 20241205 | 154200 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 218 | 20241205 | 154100 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 219 | 20241205 | 154000 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 220 | 20241205 | 153900 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 221 | 20241205 | 153800 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 222 | 20241205 | 153700 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 223 | 20241205 | 153600 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 224 | 20241205 | 153500 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 225 | 20241205 | 153400 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 226 | 20241205 | 153300 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 227 | 20241205 | 153200 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 228 | 20241205 | 153100 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 0 |
| 229 | 20241205 | 153000 | 1501587699 | 1411 | 1411 | 1411 | 1411 | 3950 |
| 230 | 20241205 | 152900 | 1496014249 | 1411 | 1411 | 1411 | 1411 | 0 |
| 231 | 20241205 | 152800 | 1496014249 | 1411 | 1411 | 1411 | 1411 | 0 |
| 232 | 20241205 | 152700 | 1496014249 | 1411 | 1411 | 1411 | 1411 | 0 |
| 233 | 20241205 | 152600 | 1496014249 | 1411 | 1411 | 1411 | 1411 | 0 |
| 234 | 20241205 | 152500 | 1496014249 | 1411 | 1411 | 1411 | 1411 | 0 |
| 235 | 20241205 | 152400 | 1496014249 | 1411 | 1411 | 1411 | 1411 | 0 |
| 236 | 20241205 | 152300 | 1496014249 | 1411 | 1411 | 1411 | 1411 | 0 |
| 237 | 20241205 | 152200 | 1496014249 | 1411 | 1411 | 1411 | 1411 | 0 |
| 238 | 20241205 | 152100 | 1496014249 | 1411 | 1411 | 1411 | 1411 | 0 |
| 239 | 20241205 | 152000 | 1496014249 | 1411 | 1411 | 1411 | 1411 | 0 |
| 240 | 20241205 | 151900 | 1496014249 | 1411 | 1419 | 1419 | 1411 | 39 |
| 241 | 20241205 | 151800 | 1495958916 | 1419 | 1415 | 1428 | 1411 | 1090 |
| 242 | 20241205 | 151700 | 1494416522 | 1415 | 1411 | 1415 | 1411 | 1702 |
| 243 | 20241205 | 151600 | 1492009314 | 1412 | 1416 | 1420 | 1412 | 8077 |
| 244 | 20241205 | 151500 | 1480584298 | 1420 | 1420 | 1420 | 1420 | 0 |
| 245 | 20241205 | 151400 | 1480584298 | 1420 | 1428 | 1428 | 1415 | 1186 |
| 246 | 20241205 | 151300 | 1478898543 | 1429 | 1429 | 1429 | 1429 | 3 |
| 247 | 20241205 | 151200 | 1478894256 | 1411 | 1411 | 1411 | 1411 | 4 |
| 248 | 20241205 | 151100 | 1478888612 | 1431 | 1428 | 1432 | 1420 | 43 |
| 249 | 20241205 | 151000 | 1478827162 | 1407 | 1391 | 1451 | 1381 | 20412 |
| 250 | 20241205 | 150900 | 1449937414 | 1401 | 1420 | 1424 | 1387 | 32129 |
| 251 | 20241205 | 150800 | 1404930562 | 1420 | 1425 | 1425 | 1420 | 5792 |
| 252 | 20241205 | 150700 | 1396696678 | 1425 | 1425 | 1425 | 1425 | 0 |
| 253 | 20241205 | 150600 | 1396696678 | 1425 | 1430 | 1430 | 1425 | 3298 |
| 254 | 20241205 | 150500 | 1391990778 | 1448 | 1428 | 1448 | 1428 | 54 |
| 255 | 20241205 | 150400 | 1391913606 | 1451 | 1426 | 1451 | 1426 | 1435 |
| 256 | 20241205 | 150300 | 1389849624 | 1426 | 1426 | 1426 | 1426 | 4568 |
| 257 | 20241205 | 150200 | 1383335656 | 1430 | 1427 | 1430 | 1427 | 547 |
| 258 | 20241205 | 150100 | 1382554426 | 1426 | 1429 | 1429 | 1426 | 291 |
| 259 | 20241205 | 150000 | 1382139085 | 1429 | 1429 | 1429 | 1429 | 0 |
| 260 | 20241205 | 145900 | 1382139085 | 1429 | 1429 | 1429 | 1429 | 100 |
| 261 | 20241205 | 145800 | 1381996185 | 1429 | 1429 | 1429 | 1429 | 3 |
| 262 | 20241205 | 145700 | 1381991898 | 1427 | 1427 | 1427 | 1427 | 400 |
| 263 | 20241205 | 145600 | 1381421098 | 1427 | 1427 | 1429 | 1427 | 1151 |
| 264 | 20241205 | 145500 | 1379778319 | 1427 | 1427 | 1427 | 1427 | 111 |
| 265 | 20241205 | 145400 | 1379619922 | 1427 | 1427 | 1427 | 1427 | 16 |
| 266 | 20241205 | 145300 | 1379597090 | 1421 | 1421 | 1421 | 1421 | 110 |
| 267 | 20241205 | 145200 | 1379440780 | 1420 | 1426 | 1427 | 1420 | 2271 |
| 268 | 20241205 | 145100 | 1376209721 | 1427 | 1427 | 1427 | 1426 | 1216 |
| 269 | 20241205 | 145000 | 1374474495 | 1429 | 1433 | 1434 | 1427 | 6605 |
| 270 | 20241205 | 144900 | 1365024834 | 1434 | 1434 | 1434 | 1434 | 40 |
| 271 | 20241205 | 144800 | 1364967474 | 1434 | 1441 | 1441 | 1434 | 17232 |
| 272 | 20241205 | 144700 | 1340205995 | 1442 | 1442 | 1442 | 1442 | 0 |
| 273 | 20241205 | 144600 | 1340205995 | 1442 | 1445 | 1445 | 1442 | 1438 |
| 274 | 20241205 | 144500 | 1338129957 | 1454 | 1454 | 1454 | 1454 | 0 |
| 275 | 20241205 | 144400 | 1338129957 | 1454 | 1445 | 1454 | 1445 | 135 |
| 276 | 20241205 | 144300 | 1337934819 | 1454 | 1454 | 1454 | 1454 | 20 |
| 277 | 20241205 | 144200 | 1337905739 | 1450 | 1450 | 1450 | 1450 | 20 |
| 278 | 20241205 | 144100 | 1337876739 | 1454 | 1446 | 1454 | 1446 | 620 |
| 279 | 20241205 | 144000 | 1336980195 | 1445 | 1445 | 1445 | 1445 | 377 |
| 280 | 20241205 | 143900 | 1336435430 | 1444 | 1444 | 1444 | 1444 | 0 |
| 281 | 20241205 | 143800 | 1336435430 | 1444 | 1444 | 1444 | 1444 | 0 |
| 282 | 20241205 | 143700 | 1336435430 | 1444 | 1455 | 1455 | 1444 | 16 |
| 283 | 20241205 | 143600 | 1336412304 | 1456 | 1456 | 1456 | 1456 | 9 |
| 284 | 20241205 | 143500 | 1336399200 | 1456 | 1449 | 1456 | 1449 | 394 |
| 285 | 20241205 | 143400 | 1335828287 | 1449 | 1449 | 1449 | 1449 | 0 |
| 286 | 20241205 | 143300 | 1335828287 | 1449 | 1449 | 1449 | 1449 | 609 |
| 287 | 20241205 | 143200 | 1334945846 | 1449 | 1449 | 1449 | 1449 | 0 |
| 288 | 20241205 | 143100 | 1334945846 | 1449 | 1449 | 1449 | 1449 | 0 |
| 289 | 20241205 | 143000 | 1334945846 | 1449 | 1449 | 1449 | 1449 | 0 |
| 290 | 20241205 | 142900 | 1334945846 | 1449 | 1449 | 1449 | 1449 | 1000 |
| 291 | 20241205 | 142800 | 1333496846 | 1442 | 1442 | 1442 | 1442 | 200 |
| 292 | 20241205 | 142700 | 1333208446 | 1442 | 1442 | 1442 | 1442 | 800 |
| 293 | 20241205 | 142600 | 1332054846 | 1442 | 1442 | 1442 | 1442 | 0 |
| 294 | 20241205 | 142500 | 1332054846 | 1442 | 1442 | 1442 | 1442 | 31 |
| 295 | 20241205 | 142400 | 1332010144 | 1442 | 1447 | 1447 | 1442 | 1353 |
| 296 | 20241205 | 142300 | 1330054393 | 1447 | 1447 | 1447 | 1447 | 900 |
| 297 | 20241205 | 142200 | 1328752093 | 1442 | 1442 | 1442 | 1442 | 562 |
| 298 | 20241205 | 142100 | 1327941689 | 1436 | 1436 | 1436 | 1436 | 200 |
| 299 | 20241205 | 142000 | 1327654489 | 1436 | 1442 | 1442 | 1436 | 5484 |
| 300 | 20241205 | 141900 | 1319758897 | 1441 | 1441 | 1441 | 1441 | 978 |
| 301 | 20241205 | 141800 | 1318349599 | 1441 | 1448 | 1448 | 1441 | 24264 |
| 302 | 20241205 | 141700 | 1283259396 | 1447 | 1451 | 1451 | 1447 | 6570 |
| 303 | 20241205 | 141600 | 1273743440 | 1451 | 1451 | 1451 | 1451 | 114 |
| 304 | 20241205 | 141500 | 1273578026 | 1450 | 1452 | 1452 | 1450 | 6556 |
| 305 | 20241205 | 141400 | 1264070059 | 1452 | 1453 | 1453 | 1452 | 5559 |
| 306 | 20241205 | 141300 | 1255994351 | 1453 | 1453 | 1453 | 1453 | 0 |
| 307 | 20241205 | 141200 | 1255994351 | 1453 | 1453 | 1453 | 1453 | 0 |
| 308 | 20241205 | 141100 | 1255994351 | 1453 | 1453 | 1453 | 1453 | 0 |
| 309 | 20241205 | 141000 | 1255994351 | 1453 | 1453 | 1453 | 1453 | 0 |
| 310 | 20241205 | 140900 | 1255994351 | 1453 | 1453 | 1453 | 1453 | 1203 |
| 311 | 20241205 | 140800 | 1254246392 | 1453 | 1453 | 1453 | 1453 | 0 |
| 312 | 20241205 | 140700 | 1254246392 | 1453 | 1453 | 1453 | 1453 | 0 |
| 313 | 20241205 | 140600 | 1254246392 | 1453 | 1457 | 1457 | 1453 | 645 |
| 314 | 20241205 | 140500 | 1253307368 | 1465 | 1465 | 1465 | 1465 | 0 |
| 315 | 20241205 | 140400 | 1253307368 | 1465 | 1457 | 1465 | 1457 | 2 |
| 316 | 20241205 | 140300 | 1253304446 | 1456 | 1456 | 1456 | 1456 | 0 |
| 317 | 20241205 | 140200 | 1253304446 | 1456 | 1456 | 1456 | 1456 | 0 |
| 318 | 20241205 | 140100 | 1253304446 | 1456 | 1456 | 1456 | 1456 | 1107 |
| 319 | 20241205 | 140000 | 1251692654 | 1457 | 1457 | 1457 | 1457 | 175 |
| 320 | 20241205 | 135900 | 1251437679 | 1452 | 1452 | 1452 | 1452 | 0 |
| 321 | 20241205 | 135800 | 1251437679 | 1452 | 1452 | 1452 | 1452 | 8 |
| 322 | 20241205 | 135700 | 1251426063 | 1451 | 1451 | 1451 | 1451 | 0 |
| 323 | 20241205 | 135600 | 1251426063 | 1451 | 1452 | 1452 | 1451 | 4924 |
| 324 | 20241205 | 135500 | 1244281081 | 1452 | 1456 | 1456 | 1452 | 1515 |
| 325 | 20241205 | 135400 | 1242080282 | 1455 | 1456 | 1456 | 1455 | 695 |
| 326 | 20241205 | 135300 | 1241069056 | 1458 | 1458 | 1458 | 1458 | 1744 |
| 327 | 20241205 | 135200 | 1238526304 | 1458 | 1459 | 1459 | 1458 | 1616 |
| 328 | 20241205 | 135100 | 1236169060 | 1459 | 1459 | 1459 | 1459 | 0 |
| 329 | 20241205 | 135000 | 1236169060 | 1459 | 1459 | 1459 | 1459 | 433 |
| 330 | 20241205 | 134900 | 1235537313 | 1459 | 1459 | 1459 | 1459 | 0 |
| 331 | 20241205 | 134800 | 1235537313 | 1459 | 1459 | 1459 | 1459 | 61 |
| 332 | 20241205 | 134700 | 1235448314 | 1459 | 1459 | 1459 | 1459 | 0 |
| 333 | 20241205 | 134600 | 1235448314 | 1459 | 1459 | 1459 | 1459 | 18 |
| 334 | 20241205 | 134500 | 1235422052 | 1459 | 1459 | 1459 | 1459 | 50 |
| 335 | 20241205 | 134400 | 1235349102 | 1460 | 1460 | 1460 | 1460 | 400 |
| 336 | 20241205 | 134300 | 1234765102 | 1460 | 1460 | 1460 | 1460 | 3120 |
| 337 | 20241205 | 134200 | 1230209902 | 1460 | 1454 | 1460 | 1454 | 922 |
| 338 | 20241205 | 134100 | 1228864488 | 1453 | 1453 | 1453 | 1453 | 0 |
| 339 | 20241205 | 134000 | 1228864488 | 1453 | 1453 | 1453 | 1453 | 0 |
| 340 | 20241205 | 133900 | 1228864488 | 1453 | 1453 | 1453 | 1453 | 1027 |
| 341 | 20241205 | 133800 | 1227372257 | 1453 | 1453 | 1453 | 1453 | 0 |
| 342 | 20241205 | 133700 | 1227372257 | 1453 | 1455 | 1455 | 1453 | 1056 |
| 343 | 20241205 | 133600 | 1225835987 | 1455 | 1455 | 1455 | 1455 | 2 |
| 344 | 20241205 | 133500 | 1225833077 | 1451 | 1451 | 1451 | 1451 | 0 |
| 345 | 20241205 | 133400 | 1225833077 | 1451 | 1451 | 1451 | 1451 | 0 |
| 346 | 20241205 | 133300 | 1225833077 | 1451 | 1451 | 1451 | 1451 | 0 |
| 347 | 20241205 | 133200 | 1225833077 | 1451 | 1455 | 1455 | 1451 | 5487 |
| 348 | 20241205 | 133100 | 1217860853 | 1455 | 1455 | 1455 | 1455 | 50 |
| 349 | 20241205 | 133000 | 1217788103 | 1455 | 1455 | 1455 | 1455 | 0 |
| 350 | 20241205 | 132900 | 1217788103 | 1455 | 1462 | 1462 | 1455 | 4 |
| 351 | 20241205 | 132800 | 1217782269 | 1455 | 1455 | 1455 | 1455 | 0 |
| 352 | 20241205 | 132700 | 1217782269 | 1455 | 1463 | 1463 | 1455 | 1714 |
| 353 | 20241205 | 132600 | 1215285479 | 1463 | 1463 | 1463 | 1463 | 111 |
| 354 | 20241205 | 132500 | 1215123086 | 1463 | 1460 | 1464 | 1460 | 118 |
| 355 | 20241205 | 132400 | 1214950791 | 1461 | 1461 | 1461 | 1461 | 0 |
| 356 | 20241205 | 132300 | 1214950791 | 1461 | 1461 | 1461 | 1461 | 500 |
| 357 | 20241205 | 132200 | 1214220291 | 1461 | 1462 | 1464 | 1461 | 2510 |
| 358 | 20241205 | 132100 | 1210550668 | 1462 | 1462 | 1462 | 1462 | 200 |
| 359 | 20241205 | 132000 | 1210258268 | 1453 | 1453 | 1453 | 1453 | 1317 |
| 360 | 20241205 | 131900 | 1208344667 | 1466 | 1460 | 1466 | 1460 | 900 |
| 361 | 20241205 | 131800 | 1207029632 | 1460 | 1459 | 1460 | 1459 | 397 |
| 362 | 20241205 | 131700 | 1206450209 | 1459 | 1459 | 1459 | 1459 | 53 |
| 363 | 20241205 | 131600 | 1206372882 | 1450 | 1451 | 1451 | 1450 | 2710 |
| 364 | 20241205 | 131500 | 1202443377 | 1450 | 1452 | 1452 | 1450 | 8790 |
| 365 | 20241205 | 131400 | 1189689056 | 1451 | 1452 | 1452 | 1450 | 5524 |
| 366 | 20241205 | 131300 | 1181672337 | 1466 | 1460 | 1466 | 1450 | 13584 |
| 367 | 20241205 | 131200 | 1161926185 | 1457 | 1470 | 1470 | 1457 | 7804 |
| 368 | 20241205 | 131100 | 1150510353 | 1470 | 1470 | 1470 | 1470 | 300 |
| 369 | 20241205 | 131000 | 1150069353 | 1469 | 1470 | 1470 | 1469 | 1093 |
| 370 | 20241205 | 130900 | 1148462830 | 1471 | 1481 | 1481 | 1471 | 6757 |
| 371 | 20241205 | 130800 | 1138513033 | 1481 | 1481 | 1481 | 1481 | 406 |
| 372 | 20241205 | 130700 | 1137911747 | 1481 | 1481 | 1481 | 1481 | 100 |
| 373 | 20241205 | 130600 | 1137763647 | 1481 | 1479 | 1481 | 1479 | 325 |
| 374 | 20241205 | 130500 | 1137282358 | 1481 | 1483 | 1483 | 1481 | 214 |
| 375 | 20241205 | 130400 | 1136965024 | 1476 | 1476 | 1476 | 1476 | 0 |
| 376 | 20241205 | 130300 | 1136965024 | 1476 | 1476 | 1476 | 1476 | 825 |
| 377 | 20241205 | 130200 | 1135747324 | 1483 | 1483 | 1483 | 1483 | 346 |
| 378 | 20241205 | 130100 | 1135234206 | 1483 | 1478 | 1483 | 1478 | 1095 |
| 379 | 20241205 | 130000 | 1133615262 | 1471 | 1490 | 1490 | 1471 | 19353 |
| 380 | 20241205 | 125900 | 1104997012 | 1490 | 1490 | 1490 | 1490 | 0 |
| 381 | 20241205 | 125800 | 1104997012 | 1490 | 1497 | 1497 | 1490 | 9 |
| 382 | 20241205 | 125700 | 1104983584 | 1498 | 1498 | 1498 | 1498 | 0 |
| 383 | 20241205 | 125600 | 1104983584 | 1498 | 1490 | 1498 | 1489 | 2040 |
| 384 | 20241205 | 125500 | 1101945996 | 1490 | 1491 | 1491 | 1490 | 4337 |
| 385 | 20241205 | 125400 | 1095481258 | 1492 | 1492 | 1492 | 1492 | 1982 |
| 386 | 20241205 | 125300 | 1092524114 | 1492 | 1492 | 1492 | 1492 | 59 |
| 387 | 20241205 | 125200 | 1092436086 | 1498 | 1492 | 1498 | 1492 | 141 |
| 388 | 20241205 | 125100 | 1092225164 | 1491 | 1491 | 1491 | 1491 | 10 |
| 389 | 20241205 | 125000 | 1092210254 | 1491 | 1493 | 1493 | 1491 | 4987 |
| 390 | 20241205 | 124900 | 1084774063 | 1499 | 1499 | 1499 | 1499 | 0 |
| 391 | 20241205 | 124800 | 1084774063 | 1499 | 1499 | 1499 | 1499 | 12 |
| 392 | 20241205 | 124700 | 1084756075 | 1499 | 1500 | 1502 | 1490 | 223 |
| 393 | 20241205 | 124600 | 1084422250 | 1490 | 1493 | 1493 | 1490 | 2783 |
| 394 | 20241205 | 124500 | 1080271838 | 1493 | 1493 | 1493 | 1493 | 0 |
| 395 | 20241205 | 124400 | 1080271838 | 1493 | 1493 | 1493 | 1493 | 0 |
| 396 | 20241205 | 124300 | 1080271838 | 1493 | 1494 | 1494 | 1493 | 6 |
| 397 | 20241205 | 124200 | 1080262875 | 1494 | 1493 | 1494 | 1493 | 645 |
| 398 | 20241205 | 124100 | 1079299881 | 1494 | 1500 | 1500 | 1493 | 3903 |
| 399 | 20241205 | 124000 | 1073461208 | 1500 | 1507 | 1507 | 1500 | 97 |
| 400 | 20241205 | 123900 | 1073315694 | 1508 | 1508 | 1508 | 1508 | 0 |
| 401 | 20241205 | 123800 | 1073315694 | 1508 | 1508 | 1508 | 1508 | 1 |
| 402 | 20241205 | 123700 | 1073314186 | 1500 | 1503 | 1508 | 1497 | 228 |
| 403 | 20241205 | 123600 | 1072970978 | 1503 | 1503 | 1503 | 1503 | 5 |
| 404 | 20241205 | 123500 | 1072963463 | 1502 | 1502 | 1502 | 1502 | 2321 |
| 405 | 20241205 | 123400 | 1069477321 | 1502 | 1497 | 1502 | 1496 | 1214 |
| 406 | 20241205 | 123300 | 1067659949 | 1496 | 1487 | 1496 | 1487 | 2559 |
| 407 | 20241205 | 123200 | 1063853788 | 1488 | 1488 | 1488 | 1488 | 1210 |
| 408 | 20241205 | 123100 | 1062053308 | 1487 | 1487 | 1487 | 1487 | 5 |
| 409 | 20241205 | 123000 | 1062045873 | 1487 | 1487 | 1487 | 1487 | 151 |
| 410 | 20241205 | 122900 | 1061821336 | 1487 | 1487 | 1487 | 1487 | 559 |
| 411 | 20241205 | 122800 | 1060990103 | 1487 | 1490 | 1500 | 1487 | 23609 |
| 412 | 20241205 | 122700 | 1025642359 | 1499 | 1499 | 1500 | 1499 | 3937 |
| 413 | 20241205 | 122600 | 1019738403 | 1490 | 1487 | 1490 | 1487 | 1968 |
| 414 | 20241205 | 122500 | 1016811738 | 1487 | 1497 | 1503 | 1487 | 29001 |
| 415 | 20241205 | 122400 | 973447871 | 1497 | 1496 | 1497 | 1496 | 434 |
| 416 | 20241205 | 122300 | 972798183 | 1496 | 1496 | 1497 | 1483 | 3517 |
| 417 | 20241205 | 122200 | 967535503 | 1482 | 1500 | 1508 | 1482 | 12894 |
| 418 | 20241205 | 122100 | 948227098 | 1500 | 1500 | 1500 | 1499 | 28824 |
| 419 | 20241205 | 122000 | 904991339 | 1500 | 1487 | 1500 | 1480 | 24338 |
| 420 | 20241205 | 121900 | 868722575 | 1488 | 1504 | 1504 | 1482 | 51203 |
| 421 | 20241205 | 121800 | 792510026 | 1500 | 1566 | 1566 | 1500 | 111290 |
| 422 | 20241205 | 121700 | 622500014 | 1566 | 1566 | 1566 | 1566 | 0 |
| 423 | 20241205 | 121600 | 622500014 | 1566 | 1566 | 1566 | 1566 | 1 |
| 424 | 20241205 | 121500 | 622498448 | 1570 | 1570 | 1570 | 1570 | 0 |
| 425 | 20241205 | 121400 | 622498448 | 1570 | 1570 | 1570 | 1570 | 0 |
| 426 | 20241205 | 121300 | 622498448 | 1570 | 1569 | 1570 | 1558 | 5086 |
| 427 | 20241205 | 121200 | 614515997 | 1569 | 1556 | 1571 | 1556 | 621 |
| 428 | 20241205 | 121100 | 613549436 | 1571 | 1571 | 1571 | 1571 | 5 |
| 429 | 20241205 | 121000 | 613541581 | 1572 | 1572 | 1572 | 1571 | 3039 |
| 430 | 20241205 | 120900 | 608764284 | 1572 | 1572 | 1572 | 1572 | 2 |
| 431 | 20241205 | 120800 | 608761140 | 1569 | 1559 | 1572 | 1559 | 11685 |
| 432 | 20241205 | 120700 | 590426129 | 1552 | 1544 | 1559 | 1543 | 425 |
| 433 | 20241205 | 120600 | 589769856 | 1560 | 1555 | 1561 | 1540 | 1300 |
| 434 | 20241205 | 120500 | 587765288 | 1570 | 1550 | 1570 | 1547 | 12093 |
| 435 | 20241205 | 120400 | 568928507 | 1550 | 1544 | 1550 | 1544 | 5963 |
| 436 | 20241205 | 120300 | 559709647 | 1544 | 1538 | 1544 | 1538 | 11067 |
| 437 | 20241205 | 120200 | 542664482 | 1538 | 1533 | 1538 | 1533 | 1000 |
| 438 | 20241205 | 120100 | 541127338 | 1517 | 1532 | 1532 | 1517 | 2410 |
| 439 | 20241205 | 120000 | 537445728 | 1532 | 1520 | 1532 | 1520 | 2351 |
| 440 | 20241205 | 115900 | 533844746 | 1517 | 1517 | 1517 | 1517 | 0 |
| 441 | 20241205 | 115800 | 533844746 | 1517 | 1517 | 1517 | 1517 | 0 |
| 442 | 20241205 | 115700 | 533844746 | 1517 | 1517 | 1517 | 1517 | 0 |
| 443 | 20241205 | 115600 | 533844746 | 1517 | 1513 | 1517 | 1513 | 586 |
| 444 | 20241205 | 115500 | 532956464 | 1514 | 1514 | 1514 | 1514 | 45 |
| 445 | 20241205 | 115400 | 532888334 | 1505 | 1506 | 1506 | 1505 | 119 |
| 446 | 20241205 | 115300 | 532709194 | 1505 | 1514 | 1514 | 1505 | 2594 |
| 447 | 20241205 | 115200 | 528788662 | 1514 | 1518 | 1518 | 1505 | 2122 |
| 448 | 20241205 | 115100 | 525588368 | 1518 | 1518 | 1518 | 1518 | 42 |
| 449 | 20241205 | 115000 | 525524612 | 1518 | 1519 | 1519 | 1518 | 215 |
| 450 | 20241205 | 114900 | 525198034 | 1519 | 1520 | 1520 | 1519 | 158 |
| 451 | 20241205 | 114800 | 524957875 | 1525 | 1528 | 1528 | 1525 | 5600 |
| 452 | 20241205 | 114700 | 516412159 | 1528 | 1539 | 1539 | 1528 | 1670 |
| 453 | 20241205 | 114600 | 513854800 | 1539 | 1539 | 1539 | 1539 | 4267 |
| 454 | 20241205 | 114500 | 507287887 | 1540 | 1538 | 1540 | 1538 | 3746 |
| 455 | 20241205 | 114400 | 501525680 | 1538 | 1538 | 1538 | 1538 | 319 |
| 456 | 20241205 | 114300 | 501035058 | 1528 | 1528 | 1528 | 1528 | 0 |
| 457 | 20241205 | 114200 | 501035058 | 1528 | 1528 | 1539 | 1528 | 2322 |
| 458 | 20241205 | 114100 | 497462593 | 1538 | 1528 | 1538 | 1526 | 2330 |
| 459 | 20241205 | 114000 | 493882577 | 1533 | 1526 | 1540 | 1526 | 14203 |
| 460 | 20241205 | 113900 | 472159871 | 1526 | 1520 | 1527 | 1520 | 8051 |
| 461 | 20241205 | 113800 | 459886490 | 1520 | 1515 | 1520 | 1500 | 2539 |
| 462 | 20241205 | 113700 | 456049890 | 1522 | 1522 | 1522 | 1522 | 0 |
| 463 | 20241205 | 113600 | 456049890 | 1522 | 1522 | 1522 | 1522 | 800 |
| 464 | 20241205 | 113500 | 454832290 | 1522 | 1514 | 1522 | 1514 | 701 |
| 465 | 20241205 | 113400 | 453770968 | 1522 | 1522 | 1522 | 1522 | 500 |
| 466 | 20241205 | 113300 | 453009968 | 1514 | 1515 | 1515 | 1514 | 1291 |
| 467 | 20241205 | 113200 | 451054394 | 1522 | 1514 | 1522 | 1514 | 8434 |
| 468 | 20241205 | 113100 | 438262163 | 1508 | 1499 | 1508 | 1499 | 521 |
| 469 | 20241205 | 113000 | 437477277 | 1499 | 1499 | 1499 | 1499 | 100 |
| 470 | 20241205 | 112900 | 437327377 | 1499 | 1499 | 1499 | 1499 | 750 |
| 471 | 20241205 | 112800 | 436203127 | 1499 | 1499 | 1499 | 1499 | 0 |
| 472 | 20241205 | 112700 | 436203127 | 1499 | 1499 | 1499 | 1499 | 0 |
| 473 | 20241205 | 112600 | 436203127 | 1499 | 1499 | 1499 | 1499 | 0 |
| 474 | 20241205 | 112500 | 436203127 | 1499 | 1499 | 1499 | 1499 | 0 |
| 475 | 20241205 | 112400 | 436203127 | 1499 | 1499 | 1499 | 1499 | 2141 |
| 476 | 20241205 | 112300 | 432993768 | 1499 | 1499 | 1499 | 1499 | 0 |
| 477 | 20241205 | 112200 | 432993768 | 1499 | 1499 | 1499 | 1499 | 97 |
| 478 | 20241205 | 112100 | 432848365 | 1507 | 1507 | 1507 | 1507 | 0 |
| 479 | 20241205 | 112000 | 432848365 | 1507 | 1507 | 1507 | 1507 | 3 |
| 480 | 20241205 | 111900 | 432843844 | 1498 | 1498 | 1498 | 1498 | 0 |
| 481 | 20241205 | 111800 | 432843844 | 1498 | 1499 | 1499 | 1498 | 1160 |
| 482 | 20241205 | 111700 | 431105726 | 1499 | 1499 | 1499 | 1499 | 2 |
| 483 | 20241205 | 111600 | 431102728 | 1499 | 1499 | 1499 | 1499 | 0 |
| 484 | 20241205 | 111500 | 431102728 | 1499 | 1499 | 1499 | 1499 | 0 |
| 485 | 20241205 | 111400 | 431102728 | 1499 | 1504 | 1504 | 1499 | 42 |
| 486 | 20241205 | 111300 | 431039755 | 1499 | 1499 | 1499 | 1499 | 0 |
| 487 | 20241205 | 111200 | 431039755 | 1499 | 1499 | 1499 | 1499 | 0 |
| 488 | 20241205 | 111100 | 431039755 | 1499 | 1499 | 1499 | 1499 | 0 |
| 489 | 20241205 | 111000 | 431039755 | 1499 | 1499 | 1499 | 1499 | 46 |
| 490 | 20241205 | 110900 | 430970801 | 1499 | 1499 | 1499 | 1499 | 900 |
| 491 | 20241205 | 110800 | 429621701 | 1499 | 1499 | 1499 | 1499 | 0 |
| 492 | 20241205 | 110700 | 429621701 | 1499 | 1508 | 1508 | 1499 | 402 |
| 493 | 20241205 | 110600 | 429019085 | 1508 | 1508 | 1508 | 1508 | 200 |
| 494 | 20241205 | 110500 | 428717485 | 1498 | 1503 | 1513 | 1498 | 3755 |
| 495 | 20241205 | 110400 | 423084678 | 1516 | 1516 | 1516 | 1516 | 0 |
| 496 | 20241205 | 110300 | 423084678 | 1516 | 1516 | 1516 | 1516 | 0 |
| 497 | 20241205 | 110200 | 423084678 | 1516 | 1516 | 1516 | 1516 | 0 |
| 498 | 20241205 | 110100 | 423084678 | 1516 | 1516 | 1516 | 1516 | 0 |
| 499 | 20241205 | 110000 | 423084678 | 1516 | 1516 | 1516 | 1516 | 0 |
| 500 | 20241205 | 105900 | 423084678 | 1516 | 1516 | 1516 | 1516 | 0 |
| 501 | 20241205 | 105800 | 423084678 | 1516 | 1516 | 1516 | 1516 | 0 |
| 502 | 20241205 | 105700 | 423084678 | 1516 | 1515 | 1516 | 1515 | 400 |
| 503 | 20241205 | 105600 | 422478478 | 1516 | 1516 | 1516 | 1516 | 1100 |
| 504 | 20241205 | 105500 | 420810878 | 1516 | 1516 | 1516 | 1516 | 0 |
| 505 | 20241205 | 105400 | 420810878 | 1516 | 1516 | 1516 | 1516 | 10 |
| 506 | 20241205 | 105300 | 420795718 | 1516 | 1516 | 1516 | 1516 | 200 |
| 507 | 20241205 | 105200 | 420492518 | 1515 | 1499 | 1515 | 1499 | 5145 |
| 508 | 20241205 | 105100 | 412699371 | 1515 | 1502 | 1515 | 1502 | 53801 |
| 509 | 20241205 | 105000 | 331817405 | 1496 | 1497 | 1497 | 1496 | 1015 |
| 510 | 20241205 | 104900 | 330297960 | 1502 | 1502 | 1502 | 1502 | 0 |
| 511 | 20241205 | 104800 | 330297960 | 1502 | 1502 | 1502 | 1502 | 2 |
| 512 | 20241205 | 104700 | 330294956 | 1497 | 1497 | 1497 | 1497 | 0 |
| 513 | 20241205 | 104600 | 330294956 | 1497 | 1497 | 1497 | 1497 | 5 |
| 514 | 20241205 | 104500 | 330287471 | 1502 | 1502 | 1502 | 1502 | 0 |
| 515 | 20241205 | 104400 | 330287471 | 1502 | 1502 | 1502 | 1502 | 46 |
| 516 | 20241205 | 104300 | 330218379 | 1502 | 1502 | 1502 | 1502 | 0 |
| 517 | 20241205 | 104200 | 330218379 | 1502 | 1502 | 1502 | 1502 | 0 |
| 518 | 20241205 | 104100 | 330218379 | 1502 | 1501 | 1502 | 1501 | 500 |
| 519 | 20241205 | 104000 | 329467439 | 1502 | 1502 | 1502 | 1502 | 0 |
| 520 | 20241205 | 103900 | 329467439 | 1502 | 1502 | 1502 | 1502 | 0 |
| 521 | 20241205 | 103800 | 329467439 | 1502 | 1502 | 1502 | 1502 | 1 |
| 522 | 20241205 | 103700 | 329465937 | 1495 | 1495 | 1495 | 1495 | 0 |
| 523 | 20241205 | 103600 | 329465937 | 1495 | 1495 | 1495 | 1495 | 0 |
| 524 | 20241205 | 103500 | 329465937 | 1495 | 1495 | 1495 | 1495 | 0 |
| 525 | 20241205 | 103400 | 329465937 | 1495 | 1495 | 1495 | 1495 | 133 |
| 526 | 20241205 | 103300 | 329267102 | 1502 | 1502 | 1502 | 1502 | 0 |
| 527 | 20241205 | 103200 | 329267102 | 1502 | 1502 | 1502 | 1502 | 0 |
| 528 | 20241205 | 103100 | 329267102 | 1502 | 1502 | 1502 | 1502 | 0 |
| 529 | 20241205 | 103000 | 329267102 | 1502 | 1502 | 1502 | 1502 | 1000 |
| 530 | 20241205 | 102900 | 327765102 | 1506 | 1501 | 1506 | 1501 | 4125 |
| 531 | 20241205 | 102800 | 321556474 | 1492 | 1492 | 1492 | 1492 | 0 |
| 532 | 20241205 | 102700 | 321556474 | 1492 | 1492 | 1492 | 1492 | 0 |
| 533 | 20241205 | 102600 | 321556474 | 1492 | 1492 | 1492 | 1492 | 2 |
| 534 | 20241205 | 102500 | 321553490 | 1503 | 1503 | 1503 | 1503 | 10 |
| 535 | 20241205 | 102400 | 321538460 | 1503 | 1503 | 1503 | 1503 | 3 |
| 536 | 20241205 | 102300 | 321533951 | 1492 | 1492 | 1492 | 1492 | 0 |
| 537 | 20241205 | 102200 | 321533951 | 1492 | 1492 | 1492 | 1492 | 0 |
| 538 | 20241205 | 102100 | 321533951 | 1492 | 1492 | 1492 | 1492 | 5 |
| 539 | 20241205 | 102000 | 321526491 | 1492 | 1507 | 1507 | 1492 | 161 |
| 540 | 20241205 | 101900 | 321284029 | 1508 | 1508 | 1508 | 1493 | 487 |
| 541 | 20241205 | 101800 | 320553728 | 1510 | 1510 | 1510 | 1510 | 1 |
| 542 | 20241205 | 101700 | 320552218 | 1504 | 1504 | 1504 | 1504 | 0 |
| 543 | 20241205 | 101600 | 320552218 | 1504 | 1504 | 1504 | 1504 | 279 |
| 544 | 20241205 | 101500 | 320132602 | 1504 | 1504 | 1504 | 1504 | 90 |
| 545 | 20241205 | 101400 | 319997242 | 1505 | 1504 | 1513 | 1504 | 6432 |
| 546 | 20241205 | 101300 | 310318777 | 1504 | 1501 | 1509 | 1501 | 4095 |
| 547 | 20241205 | 101200 | 304148777 | 1500 | 1493 | 1500 | 1493 | 5616 |
| 548 | 20241205 | 101100 | 295734313 | 1493 | 1486 | 1493 | 1486 | 6688 |
| 549 | 20241205 | 101000 | 285767971 | 1488 | 1487 | 1488 | 1485 | 8310 |
| 550 | 20241205 | 100900 | 273426800 | 1485 | 1483 | 1487 | 1483 | 815 |
| 551 | 20241205 | 100800 | 272215624 | 1483 | 1483 | 1483 | 1483 | 0 |
| 552 | 20241205 | 100700 | 272215624 | 1483 | 1478 | 1483 | 1478 | 3364 |
| 553 | 20241205 | 100600 | 267239767 | 1478 | 1469 | 1478 | 1469 | 851 |
| 554 | 20241205 | 100500 | 265989639 | 1463 | 1470 | 1470 | 1463 | 4190 |
| 555 | 20241205 | 100400 | 259834483 | 1470 | 1470 | 1470 | 1470 | 1965 |
| 556 | 20241205 | 100300 | 256945933 | 1470 | 1479 | 1480 | 1470 | 191 |
| 557 | 20241205 | 100200 | 256664671 | 1473 | 1480 | 1480 | 1473 | 612 |
| 558 | 20241205 | 100100 | 255758951 | 1480 | 1481 | 1482 | 1480 | 2983 |
| 559 | 20241205 | 100000 | 251341913 | 1483 | 1483 | 1494 | 1483 | 213 |
| 560 | 20241205 | 095900 | 251025495 | 1495 | 1484 | 1495 | 1484 | 72 |
| 561 | 20241205 | 095800 | 250918625 | 1495 | 1495 | 1495 | 1495 | 3 |
| 562 | 20241205 | 095700 | 250914140 | 1495 | 1495 | 1495 | 1495 | 6 |
| 563 | 20241205 | 095600 | 250905170 | 1498 | 1496 | 1498 | 1496 | 500 |
| 564 | 20241205 | 095500 | 250156382 | 1500 | 1500 | 1500 | 1500 | 0 |
| 565 | 20241205 | 095400 | 250156382 | 1500 | 1500 | 1500 | 1500 | 0 |
| 566 | 20241205 | 095300 | 250156382 | 1500 | 1486 | 1500 | 1485 | 1128 |
| 567 | 20241205 | 095200 | 248480782 | 1501 | 1486 | 1501 | 1484 | 654 |
| 568 | 20241205 | 095100 | 247504569 | 1502 | 1503 | 1503 | 1500 | 14 |
| 569 | 20241205 | 095000 | 247483564 | 1503 | 1503 | 1506 | 1503 | 2770 |
| 570 | 20241205 | 094900 | 243315146 | 1503 | 1500 | 1503 | 1500 | 405 |
| 571 | 20241205 | 094800 | 242707031 | 1499 | 1480 | 1499 | 1480 | 475 |
| 572 | 20241205 | 094700 | 242002872 | 1500 | 1500 | 1500 | 1500 | 11 |
| 573 | 20241205 | 094600 | 241986372 | 1500 | 1500 | 1500 | 1500 | 1319 |
| 574 | 20241205 | 094500 | 240007872 | 1500 | 1480 | 1500 | 1480 | 6960 |
| 575 | 20241205 | 094400 | 229574723 | 1499 | 1499 | 1499 | 1499 | 0 |
| 576 | 20241205 | 094300 | 229574723 | 1499 | 1499 | 1499 | 1499 | 20 |
| 577 | 20241205 | 094200 | 229544743 | 1499 | 1499 | 1499 | 1499 | 7 |
| 578 | 20241205 | 094100 | 229534250 | 1499 | 1499 | 1499 | 1499 | 71 |
| 579 | 20241205 | 094000 | 229427821 | 1498 | 1485 | 1498 | 1485 | 1793 |
| 580 | 20241205 | 093900 | 226758174 | 1485 | 1485 | 1485 | 1485 | 1457 |
| 581 | 20241205 | 093800 | 224594529 | 1485 | 1485 | 1485 | 1467 | 8732 |
| 582 | 20241205 | 093700 | 211629904 | 1485 | 1468 | 1485 | 1468 | 24792 |
| 583 | 20241205 | 093600 | 174822743 | 1468 | 1466 | 1468 | 1466 | 93 |
| 584 | 20241205 | 093500 | 174686347 | 1467 | 1467 | 1467 | 1467 | 0 |
| 585 | 20241205 | 093400 | 174686347 | 1467 | 1465 | 1467 | 1465 | 606 |
| 586 | 20241205 | 093300 | 173798395 | 1467 | 1467 | 1467 | 1467 | 0 |
| 587 | 20241205 | 093200 | 173798395 | 1467 | 1467 | 1467 | 1467 | 666 |
| 588 | 20241205 | 093100 | 172821373 | 1467 | 1467 | 1467 | 1461 | 4103 |
| 589 | 20241205 | 093000 | 166802278 | 1460 | 1460 | 1460 | 1460 | 0 |
| 590 | 20241205 | 092900 | 166802278 | 1460 | 1460 | 1460 | 1460 | 0 |
| 591 | 20241205 | 092800 | 166802278 | 1460 | 1476 | 1476 | 1460 | 7250 |
| 592 | 20241205 | 092700 | 156214446 | 1478 | 1462 | 1479 | 1461 | 668 |
| 593 | 20241205 | 092600 | 155233462 | 1482 | 1482 | 1482 | 1482 | 0 |
| 594 | 20241205 | 092500 | 155233462 | 1482 | 1478 | 1482 | 1478 | 2159 |
| 595 | 20241205 | 092400 | 152034378 | 1482 | 1482 | 1482 | 1482 | 0 |
| 596 | 20241205 | 092300 | 152034378 | 1482 | 1473 | 1483 | 1473 | 1144 |
| 597 | 20241205 | 092200 | 150346236 | 1470 | 1457 | 1470 | 1457 | 6710 |
| 598 | 20241205 | 092100 | 140551330 | 1457 | 1451 | 1457 | 1450 | 2005 |
| 599 | 20241205 | 092000 | 137643745 | 1450 | 1459 | 1459 | 1450 | 3138 |
| 600 | 20241205 | 091900 | 133089877 | 1459 | 1460 | 1460 | 1459 | 57 |
| 601 | 20241205 | 091800 | 133006659 | 1463 | 1463 | 1463 | 1463 | 1 |
| 602 | 20241205 | 091700 | 133005196 | 1453 | 1453 | 1453 | 1453 | 0 |
| 603 | 20241205 | 091600 | 133005196 | 1453 | 1463 | 1464 | 1453 | 1538 |
| 604 | 20241205 | 091500 | 130768271 | 1463 | 1463 | 1463 | 1463 | 1 |
| 605 | 20241205 | 091400 | 130766808 | 1451 | 1450 | 1451 | 1450 | 2273 |
| 606 | 20241205 | 091300 | 127470792 | 1446 | 1457 | 1457 | 1446 | 7850 |
| 607 | 20241205 | 091200 | 116077462 | 1457 | 1457 | 1457 | 1457 | 120 |
| 608 | 20241205 | 091100 | 115902622 | 1457 | 1457 | 1457 | 1457 | 711 |
| 609 | 20241205 | 091000 | 114866695 | 1457 | 1460 | 1460 | 1457 | 134 |
| 610 | 20241205 | 090900 | 114671210 | 1461 | 1462 | 1462 | 1458 | 4063 |
| 611 | 20241205 | 090800 | 108736133 | 1462 | 1488 | 1488 | 1462 | 15528 |
| 612 | 20241205 | 090700 | 85818933 | 1488 | 1500 | 1500 | 1488 | 5639 |
| 613 | 20241205 | 090600 | 77412507 | 1510 | 1500 | 1510 | 1500 | 1537 |
| 614 | 20241205 | 090500 | 75106532 | 1506 | 1509 | 1510 | 1506 | 335 |
| 615 | 20241205 | 090400 | 74600957 | 1510 | 1510 | 1510 | 1510 | 3219 |
| 616 | 20241205 | 090300 | 69740267 | 1489 | 1488 | 1510 | 1488 | 4495 |
| 617 | 20241205 | 090200 | 62990369 | 1488 | 1488 | 1501 | 1488 | 5646 |
| 618 | 20241205 | 090100 | 54543243 | 1488 | 1500 | 1500 | 1488 | 6712 |
| 619 | 20241205 | 090000 | 44479544 | 1500 | 1500 | 1527 | 1488 | 29565 |