29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 185700 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 9932 |
| 3 | 20241219 | 185600 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 4 | 20241219 | 185500 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 5 | 20241219 | 185400 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 6 | 20241219 | 185300 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 7 | 20241219 | 185200 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 8 | 20241219 | 185100 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 9 | 20241219 | 185000 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 10 | 20241219 | 184900 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 11 | 20241219 | 184800 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 12 | 20241219 | 184700 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 13 | 20241219 | 184600 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 14 | 20241219 | 184500 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 15 | 20241219 | 184400 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 16 | 20241219 | 184300 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 17 | 20241219 | 184200 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 18 | 20241219 | 184100 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 19 | 20241219 | 184000 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 20 | 20241219 | 183900 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 21 | 20241219 | 183800 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 22 | 20241219 | 183700 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 23 | 20241219 | 183600 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 24 | 20241219 | 183500 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 25 | 20241219 | 183400 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 26 | 20241219 | 183300 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 27 | 20241219 | 183200 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 28 | 20241219 | 183100 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 29 | 20241219 | 183000 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 30 | 20241219 | 182900 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 31 | 20241219 | 182800 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 32 | 20241219 | 182700 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 9932 |
| 33 | 20241219 | 182600 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 34 | 20241219 | 182500 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 35 | 20241219 | 182400 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 36 | 20241219 | 182300 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 37 | 20241219 | 182200 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 38 | 20241219 | 182100 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 39 | 20241219 | 182000 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 40 | 20241219 | 181900 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 41 | 20241219 | 181800 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 42 | 20241219 | 181700 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 43 | 20241219 | 181600 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 44 | 20241219 | 181500 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 45 | 20241219 | 181400 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 46 | 20241219 | 181300 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 47 | 20241219 | 181200 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 48 | 20241219 | 181100 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 49 | 20241219 | 181000 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 50 | 20241219 | 180900 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 51 | 20241219 | 180800 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 52 | 20241219 | 180700 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 53 | 20241219 | 180600 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 54 | 20241219 | 180500 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 55 | 20241219 | 180400 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 56 | 20241219 | 180300 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 57 | 20241219 | 180200 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 58 | 20241219 | 180100 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 59 | 20241219 | 180000 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 60 | 20241219 | 175900 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 61 | 20241219 | 175800 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 62 | 20241219 | 175700 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 9932 |
| 63 | 20241219 | 175600 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 64 | 20241219 | 175500 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 65 | 20241219 | 175400 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 66 | 20241219 | 175300 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 67 | 20241219 | 175200 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 68 | 20241219 | 175100 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 69 | 20241219 | 175000 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 70 | 20241219 | 174900 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 71 | 20241219 | 174800 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 72 | 20241219 | 174700 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 73 | 20241219 | 174600 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 74 | 20241219 | 174500 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 75 | 20241219 | 174400 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 76 | 20241219 | 174300 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 77 | 20241219 | 174200 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 78 | 20241219 | 174100 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 79 | 20241219 | 174000 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 80 | 20241219 | 173900 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 81 | 20241219 | 173800 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 82 | 20241219 | 173700 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 83 | 20241219 | 173600 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 84 | 20241219 | 173500 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 85 | 20241219 | 173400 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 86 | 20241219 | 173300 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 87 | 20241219 | 173200 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 88 | 20241219 | 173100 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 89 | 20241219 | 173000 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 90 | 20241219 | 172900 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 91 | 20241219 | 172800 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 92 | 20241219 | 172700 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 9932 |
| 93 | 20241219 | 172600 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 94 | 20241219 | 172500 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 95 | 20241219 | 172400 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 96 | 20241219 | 172300 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 97 | 20241219 | 172200 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 98 | 20241219 | 172100 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 99 | 20241219 | 172000 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 100 | 20241219 | 171900 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 101 | 20241219 | 171800 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 102 | 20241219 | 171700 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 103 | 20241219 | 171600 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 104 | 20241219 | 171500 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 105 | 20241219 | 171400 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 106 | 20241219 | 171300 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 107 | 20241219 | 171200 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 108 | 20241219 | 171100 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 109 | 20241219 | 171000 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 110 | 20241219 | 170900 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 111 | 20241219 | 170800 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 112 | 20241219 | 170700 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 113 | 20241219 | 170600 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 114 | 20241219 | 170500 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 115 | 20241219 | 170400 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 116 | 20241219 | 170300 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 117 | 20241219 | 170200 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 118 | 20241219 | 170100 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 119 | 20241219 | 170000 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 120 | 20241219 | 165900 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 121 | 20241219 | 165800 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 122 | 20241219 | 165700 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 9932 |
| 123 | 20241219 | 165600 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 124 | 20241219 | 165500 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 125 | 20241219 | 165400 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 126 | 20241219 | 165300 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 127 | 20241219 | 165200 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 128 | 20241219 | 165100 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 129 | 20241219 | 165000 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 130 | 20241219 | 164900 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 131 | 20241219 | 164800 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 132 | 20241219 | 164700 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 133 | 20241219 | 164600 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 134 | 20241219 | 164500 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 135 | 20241219 | 164400 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 136 | 20241219 | 164300 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 137 | 20241219 | 164200 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 138 | 20241219 | 164100 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 139 | 20241219 | 164000 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 140 | 20241219 | 163900 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 141 | 20241219 | 163800 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 142 | 20241219 | 163700 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 143 | 20241219 | 163600 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 144 | 20241219 | 163500 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 145 | 20241219 | 163400 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 146 | 20241219 | 163300 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 147 | 20241219 | 163200 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 148 | 20241219 | 163100 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 149 | 20241219 | 163000 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 150 | 20241219 | 162900 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 151 | 20241219 | 162800 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 152 | 20241219 | 162700 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 9932 |
| 153 | 20241219 | 162600 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 154 | 20241219 | 162500 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 155 | 20241219 | 162400 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 156 | 20241219 | 162300 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 157 | 20241219 | 162200 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 158 | 20241219 | 162100 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 159 | 20241219 | 162000 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 160 | 20241219 | 161900 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 161 | 20241219 | 161800 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 162 | 20241219 | 161700 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 163 | 20241219 | 161600 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 164 | 20241219 | 161500 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 165 | 20241219 | 161400 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 166 | 20241219 | 161300 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 167 | 20241219 | 161200 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 168 | 20241219 | 161100 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 169 | 20241219 | 161000 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 170 | 20241219 | 160900 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 171 | 20241219 | 160800 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 172 | 20241219 | 160700 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 173 | 20241219 | 160600 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 174 | 20241219 | 160500 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 175 | 20241219 | 160400 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 176 | 20241219 | 160300 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 177 | 20241219 | 160200 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 178 | 20241219 | 160100 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 179 | 20241219 | 160000 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 180 | 20241219 | 155900 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 181 | 20241219 | 155800 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 182 | 20241219 | 155700 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 9932 |
| 183 | 20241219 | 155600 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 184 | 20241219 | 155500 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 185 | 20241219 | 155400 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 186 | 20241219 | 155300 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 187 | 20241219 | 155200 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 188 | 20241219 | 155100 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 189 | 20241219 | 155000 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 190 | 20241219 | 154900 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 191 | 20241219 | 154800 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 192 | 20241219 | 154700 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 193 | 20241219 | 154600 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 194 | 20241219 | 154500 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 195 | 20241219 | 154400 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 196 | 20241219 | 154300 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 197 | 20241219 | 154200 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 198 | 20241219 | 154100 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 199 | 20241219 | 154000 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 200 | 20241219 | 153900 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 201 | 20241219 | 153800 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 202 | 20241219 | 153700 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 203 | 20241219 | 153600 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 204 | 20241219 | 153500 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 205 | 20241219 | 153400 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 206 | 20241219 | 153300 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 207 | 20241219 | 153200 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 208 | 20241219 | 153100 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 0 |
| 209 | 20241219 | 153000 | 1911971434 | 1621 | 1621 | 1621 | 1621 | 9932 |
| 210 | 20241219 | 152900 | 1895871662 | 1607 | 1607 | 1607 | 1607 | 0 |
| 211 | 20241219 | 152800 | 1895871662 | 1607 | 1607 | 1607 | 1607 | 0 |
| 212 | 20241219 | 152700 | 1895871662 | 1607 | 1607 | 1607 | 1607 | 0 |
| 213 | 20241219 | 152600 | 1895871662 | 1607 | 1607 | 1607 | 1607 | 0 |
| 214 | 20241219 | 152500 | 1895871662 | 1607 | 1607 | 1607 | 1607 | 0 |
| 215 | 20241219 | 152400 | 1895871662 | 1607 | 1607 | 1607 | 1607 | 0 |
| 216 | 20241219 | 152300 | 1895871662 | 1607 | 1607 | 1607 | 1607 | 0 |
| 217 | 20241219 | 152200 | 1895871662 | 1607 | 1607 | 1607 | 1607 | 0 |
| 218 | 20241219 | 152100 | 1895871662 | 1607 | 1607 | 1607 | 1607 | 0 |
| 219 | 20241219 | 152000 | 1895871662 | 1607 | 1607 | 1607 | 1607 | 0 |
| 220 | 20241219 | 151900 | 1895871662 | 1607 | 1619 | 1626 | 1592 | 4409 |
| 221 | 20241219 | 151800 | 1888825721 | 1619 | 1615 | 1626 | 1615 | 2659 |
| 222 | 20241219 | 151700 | 1884530163 | 1615 | 1620 | 1620 | 1615 | 1547 |
| 223 | 20241219 | 151600 | 1882031628 | 1621 | 1616 | 1623 | 1615 | 276 |
| 224 | 20241219 | 151500 | 1881585425 | 1616 | 1627 | 1627 | 1615 | 2150 |
| 225 | 20241219 | 151400 | 1878100032 | 1626 | 1628 | 1629 | 1626 | 2242 |
| 226 | 20241219 | 151300 | 1874450990 | 1628 | 1629 | 1629 | 1628 | 633 |
| 227 | 20241219 | 151200 | 1873420455 | 1628 | 1629 | 1629 | 1628 | 21 |
| 228 | 20241219 | 151100 | 1873386251 | 1627 | 1629 | 1629 | 1627 | 823 |
| 229 | 20241219 | 151000 | 1872046085 | 1629 | 1629 | 1629 | 1628 | 1291 |
| 230 | 20241219 | 150900 | 1869943643 | 1629 | 1628 | 1629 | 1625 | 1228 |
| 231 | 20241219 | 150800 | 1867945487 | 1628 | 1621 | 1628 | 1620 | 12258 |
| 232 | 20241219 | 150700 | 1848050338 | 1621 | 1622 | 1622 | 1621 | 102 |
| 233 | 20241219 | 150600 | 1847884919 | 1622 | 1621 | 1622 | 1616 | 2697 |
| 234 | 20241219 | 150500 | 1843510422 | 1616 | 1621 | 1625 | 1615 | 7868 |
| 235 | 20241219 | 150400 | 1830756669 | 1621 | 1625 | 1625 | 1620 | 126 |
| 236 | 20241219 | 150300 | 1830552230 | 1625 | 1625 | 1625 | 1619 | 976 |
| 237 | 20241219 | 150200 | 1828970757 | 1625 | 1628 | 1629 | 1623 | 1878 |
| 238 | 20241219 | 150100 | 1825914377 | 1627 | 1629 | 1629 | 1626 | 162 |
| 239 | 20241219 | 150000 | 1825650670 | 1629 | 1628 | 1629 | 1627 | 1039 |
| 240 | 20241219 | 145900 | 1823959091 | 1626 | 1628 | 1628 | 1625 | 1795 |
| 241 | 20241219 | 145800 | 1821037379 | 1628 | 1627 | 1628 | 1627 | 2096 |
| 242 | 20241219 | 145700 | 1817625121 | 1625 | 1627 | 1628 | 1623 | 3664 |
| 243 | 20241219 | 145600 | 1811661988 | 1626 | 1628 | 1629 | 1626 | 327 |
| 244 | 20241219 | 145500 | 1811129652 | 1628 | 1628 | 1630 | 1628 | 14022 |
| 245 | 20241219 | 145400 | 1788285566 | 1627 | 1626 | 1628 | 1625 | 241 |
| 246 | 20241219 | 145300 | 1787893374 | 1626 | 1627 | 1628 | 1615 | 339 |
| 247 | 20241219 | 145200 | 1787343893 | 1628 | 1626 | 1628 | 1626 | 1806 |
| 248 | 20241219 | 145100 | 1784405436 | 1623 | 1626 | 1626 | 1612 | 1519 |
| 249 | 20241219 | 145000 | 1781949096 | 1625 | 1626 | 1626 | 1624 | 1390 |
| 250 | 20241219 | 144900 | 1779690210 | 1626 | 1626 | 1626 | 1618 | 1364 |
| 251 | 20241219 | 144800 | 1777473973 | 1626 | 1625 | 1628 | 1623 | 828 |
| 252 | 20241219 | 144700 | 1776127087 | 1623 | 1624 | 1625 | 1623 | 91 |
| 253 | 20241219 | 144600 | 1775979299 | 1620 | 1624 | 1625 | 1618 | 221 |
| 254 | 20241219 | 144500 | 1775620526 | 1625 | 1616 | 1626 | 1616 | 4291 |
| 255 | 20241219 | 144400 | 1768675079 | 1617 | 1625 | 1625 | 1617 | 941 |
| 256 | 20241219 | 144300 | 1767150104 | 1625 | 1621 | 1628 | 1620 | 10583 |
| 257 | 20241219 | 144200 | 1749946162 | 1622 | 1615 | 1622 | 1611 | 4087 |
| 258 | 20241219 | 144100 | 1743329900 | 1617 | 1607 | 1618 | 1607 | 7416 |
| 259 | 20241219 | 144000 | 1731365153 | 1601 | 1593 | 1607 | 1592 | 10077 |
| 260 | 20241219 | 143900 | 1715267038 | 1592 | 1588 | 1593 | 1586 | 2017 |
| 261 | 20241219 | 143800 | 1712057578 | 1589 | 1589 | 1589 | 1589 | 12 |
| 262 | 20241219 | 143700 | 1712038510 | 1588 | 1588 | 1588 | 1588 | 100 |
| 263 | 20241219 | 143600 | 1711879710 | 1588 | 1588 | 1588 | 1588 | 0 |
| 264 | 20241219 | 143500 | 1711879710 | 1588 | 1588 | 1588 | 1588 | 635 |
| 265 | 20241219 | 143400 | 1710871330 | 1587 | 1588 | 1588 | 1587 | 16 |
| 266 | 20241219 | 143300 | 1710845928 | 1587 | 1588 | 1588 | 1587 | 910 |
| 267 | 20241219 | 143200 | 1709401753 | 1587 | 1588 | 1588 | 1587 | 25 |
| 268 | 20241219 | 143100 | 1709362063 | 1587 | 1588 | 1588 | 1587 | 20 |
| 269 | 20241219 | 143000 | 1709330313 | 1589 | 1588 | 1589 | 1587 | 27 |
| 270 | 20241219 | 142900 | 1709287445 | 1589 | 1588 | 1589 | 1587 | 77 |
| 271 | 20241219 | 142800 | 1709165107 | 1589 | 1588 | 1589 | 1586 | 19 |
| 272 | 20241219 | 142700 | 1709134949 | 1589 | 1589 | 1589 | 1589 | 39 |
| 273 | 20241219 | 142600 | 1709072978 | 1589 | 1588 | 1589 | 1588 | 3 |
| 274 | 20241219 | 142500 | 1709068213 | 1589 | 1589 | 1589 | 1589 | 0 |
| 275 | 20241219 | 142400 | 1709068213 | 1589 | 1588 | 1589 | 1582 | 100 |
| 276 | 20241219 | 142300 | 1708909803 | 1586 | 1586 | 1586 | 1586 | 1005 |
| 277 | 20241219 | 142200 | 1707315873 | 1587 | 1588 | 1588 | 1587 | 11 |
| 278 | 20241219 | 142100 | 1707298411 | 1587 | 1588 | 1588 | 1587 | 20 |
| 279 | 20241219 | 142000 | 1707266661 | 1589 | 1589 | 1589 | 1589 | 0 |
| 280 | 20241219 | 141900 | 1707266661 | 1589 | 1589 | 1589 | 1589 | 0 |
| 281 | 20241219 | 141800 | 1707266661 | 1589 | 1594 | 1594 | 1588 | 159 |
| 282 | 20241219 | 141700 | 1707013722 | 1593 | 1593 | 1594 | 1591 | 58 |
| 283 | 20241219 | 141600 | 1706921381 | 1594 | 1594 | 1595 | 1594 | 81 |
| 284 | 20241219 | 141500 | 1706792262 | 1595 | 1594 | 1595 | 1594 | 10 |
| 285 | 20241219 | 141400 | 1706776317 | 1595 | 1599 | 1599 | 1593 | 103 |
| 286 | 20241219 | 141300 | 1706611981 | 1599 | 1600 | 1600 | 1598 | 1591 |
| 287 | 20241219 | 141200 | 1704066501 | 1600 | 1597 | 1600 | 1596 | 9093 |
| 288 | 20241219 | 141100 | 1689531317 | 1597 | 1591 | 1598 | 1590 | 4940 |
| 289 | 20241219 | 141000 | 1681644581 | 1591 | 1596 | 1597 | 1591 | 3118 |
| 290 | 20241219 | 140900 | 1676668228 | 1595 | 1589 | 1596 | 1582 | 1283 |
| 291 | 20241219 | 140800 | 1674625133 | 1589 | 1584 | 1589 | 1584 | 1028 |
| 292 | 20241219 | 140700 | 1672993624 | 1583 | 1583 | 1583 | 1582 | 430 |
| 293 | 20241219 | 140600 | 1672312980 | 1579 | 1569 | 1579 | 1569 | 11730 |
| 294 | 20241219 | 140500 | 1653852809 | 1569 | 1567 | 1570 | 1567 | 2053 |
| 295 | 20241219 | 140400 | 1650632001 | 1568 | 1567 | 1568 | 1567 | 30 |
| 296 | 20241219 | 140300 | 1650584985 | 1567 | 1567 | 1568 | 1567 | 118 |
| 297 | 20241219 | 140200 | 1650400075 | 1568 | 1559 | 1568 | 1559 | 9054 |
| 298 | 20241219 | 140100 | 1636241209 | 1558 | 1558 | 1558 | 1558 | 0 |
| 299 | 20241219 | 140000 | 1636241209 | 1558 | 1558 | 1558 | 1558 | 0 |
| 300 | 20241219 | 135900 | 1636241209 | 1558 | 1557 | 1558 | 1557 | 224 |
| 301 | 20241219 | 135800 | 1635892299 | 1557 | 1557 | 1557 | 1557 | 1 |
| 302 | 20241219 | 135700 | 1635890742 | 1556 | 1556 | 1556 | 1556 | 30 |
| 303 | 20241219 | 135600 | 1635844062 | 1556 | 1556 | 1557 | 1555 | 50 |
| 304 | 20241219 | 135500 | 1635766273 | 1556 | 1556 | 1556 | 1556 | 20 |
| 305 | 20241219 | 135400 | 1635735153 | 1549 | 1556 | 1556 | 1549 | 1455 |
| 306 | 20241219 | 135300 | 1633481008 | 1549 | 1558 | 1558 | 1549 | 922 |
| 307 | 20241219 | 135200 | 1632052379 | 1558 | 1558 | 1558 | 1558 | 1 |
| 308 | 20241219 | 135100 | 1632050821 | 1558 | 1558 | 1558 | 1558 | 0 |
| 309 | 20241219 | 135000 | 1632050821 | 1558 | 1558 | 1558 | 1558 | 0 |
| 310 | 20241219 | 134900 | 1632050821 | 1558 | 1558 | 1558 | 1558 | 0 |
| 311 | 20241219 | 134800 | 1632050821 | 1558 | 1559 | 1559 | 1558 | 29 |
| 312 | 20241219 | 134700 | 1632005619 | 1546 | 1558 | 1558 | 1546 | 2103 |
| 313 | 20241219 | 134600 | 1628751644 | 1560 | 1563 | 1563 | 1560 | 214 |
| 314 | 20241219 | 134500 | 1628417414 | 1562 | 1563 | 1564 | 1562 | 653 |
| 315 | 20241219 | 134400 | 1627396825 | 1563 | 1563 | 1563 | 1562 | 102 |
| 316 | 20241219 | 134300 | 1627237429 | 1564 | 1565 | 1568 | 1564 | 123 |
| 317 | 20241219 | 134200 | 1627044963 | 1564 | 1564 | 1567 | 1564 | 150 |
| 318 | 20241219 | 134100 | 1626810113 | 1564 | 1568 | 1568 | 1564 | 236 |
| 319 | 20241219 | 134000 | 1626440264 | 1567 | 1564 | 1567 | 1564 | 24 |
| 320 | 20241219 | 133900 | 1626402683 | 1560 | 1560 | 1560 | 1560 | 1538 |
| 321 | 20241219 | 133800 | 1624003403 | 1560 | 1560 | 1560 | 1560 | 1200 |
| 322 | 20241219 | 133700 | 1622131403 | 1560 | 1575 | 1575 | 1560 | 5513 |
| 323 | 20241219 | 133600 | 1613493371 | 1576 | 1566 | 1576 | 1566 | 24224 |
| 324 | 20241219 | 133500 | 1575490096 | 1565 | 1553 | 1565 | 1553 | 17813 |
| 325 | 20241219 | 133400 | 1547693197 | 1553 | 1553 | 1553 | 1553 | 48 |
| 326 | 20241219 | 133300 | 1547618653 | 1544 | 1544 | 1544 | 1544 | 1 |
| 327 | 20241219 | 133200 | 1547617109 | 1554 | 1554 | 1554 | 1554 | 0 |
| 328 | 20241219 | 133100 | 1547617109 | 1554 | 1553 | 1554 | 1553 | 2500 |
| 329 | 20241219 | 133000 | 1543732609 | 1547 | 1547 | 1547 | 1547 | 0 |
| 330 | 20241219 | 132900 | 1543732609 | 1547 | 1546 | 1547 | 1546 | 705 |
| 331 | 20241219 | 132800 | 1542642038 | 1538 | 1538 | 1538 | 1538 | 1 |
| 332 | 20241219 | 132700 | 1542640500 | 1538 | 1538 | 1538 | 1538 | 0 |
| 333 | 20241219 | 132600 | 1542640500 | 1538 | 1546 | 1546 | 1538 | 99 |
| 334 | 20241219 | 132500 | 1542487462 | 1537 | 1540 | 1540 | 1537 | 752 |
| 335 | 20241219 | 132400 | 1541330647 | 1542 | 1542 | 1542 | 1542 | 0 |
| 336 | 20241219 | 132300 | 1541330647 | 1542 | 1542 | 1542 | 1542 | 0 |
| 337 | 20241219 | 132200 | 1541330647 | 1542 | 1540 | 1542 | 1540 | 250 |
| 338 | 20241219 | 132100 | 1540945347 | 1540 | 1540 | 1540 | 1540 | 80 |
| 339 | 20241219 | 132000 | 1540822147 | 1540 | 1540 | 1540 | 1540 | 0 |
| 340 | 20241219 | 131900 | 1540822147 | 1540 | 1540 | 1540 | 1540 | 640 |
| 341 | 20241219 | 131800 | 1539836547 | 1546 | 1546 | 1546 | 1546 | 1000 |
| 342 | 20241219 | 131700 | 1538290547 | 1547 | 1547 | 1547 | 1547 | 0 |
| 343 | 20241219 | 131600 | 1538290547 | 1547 | 1547 | 1547 | 1547 | 0 |
| 344 | 20241219 | 131500 | 1538290547 | 1547 | 1547 | 1547 | 1547 | 0 |
| 345 | 20241219 | 131400 | 1538290547 | 1547 | 1547 | 1547 | 1547 | 0 |
| 346 | 20241219 | 131300 | 1538290547 | 1547 | 1547 | 1547 | 1547 | 0 |
| 347 | 20241219 | 131200 | 1538290547 | 1547 | 1547 | 1547 | 1547 | 0 |
| 348 | 20241219 | 131100 | 1538290547 | 1547 | 1538 | 1547 | 1538 | 687 |
| 349 | 20241219 | 131000 | 1537232708 | 1538 | 1538 | 1538 | 1538 | 0 |
| 350 | 20241219 | 130900 | 1537232708 | 1538 | 1538 | 1538 | 1538 | 0 |
| 351 | 20241219 | 130800 | 1537232708 | 1538 | 1538 | 1538 | 1538 | 0 |
| 352 | 20241219 | 130700 | 1537232708 | 1538 | 1538 | 1538 | 1538 | 1000 |
| 353 | 20241219 | 130600 | 1535694708 | 1538 | 1538 | 1538 | 1538 | 500 |
| 354 | 20241219 | 130500 | 1534925708 | 1547 | 1547 | 1547 | 1538 | 3 |
| 355 | 20241219 | 130400 | 1534921076 | 1538 | 1541 | 1547 | 1538 | 590 |
| 356 | 20241219 | 130300 | 1534013281 | 1538 | 1545 | 1545 | 1533 | 8191 |
| 357 | 20241219 | 130200 | 1521409549 | 1545 | 1545 | 1545 | 1545 | 365 |
| 358 | 20241219 | 130100 | 1520845624 | 1545 | 1546 | 1546 | 1545 | 1777 |
| 359 | 20241219 | 130000 | 1518100094 | 1550 | 1550 | 1550 | 1550 | 0 |
| 360 | 20241219 | 125900 | 1518100094 | 1550 | 1550 | 1550 | 1550 | 0 |
| 361 | 20241219 | 125800 | 1518100094 | 1550 | 1550 | 1550 | 1550 | 2 |
| 362 | 20241219 | 125700 | 1518096994 | 1546 | 1546 | 1546 | 1546 | 1 |
| 363 | 20241219 | 125600 | 1518095448 | 1550 | 1550 | 1550 | 1550 | 2 |
| 364 | 20241219 | 125500 | 1518092348 | 1550 | 1550 | 1550 | 1550 | 0 |
| 365 | 20241219 | 125400 | 1518092348 | 1550 | 1550 | 1550 | 1550 | 21 |
| 366 | 20241219 | 125300 | 1518059798 | 1558 | 1558 | 1558 | 1558 | 2 |
| 367 | 20241219 | 125200 | 1518056682 | 1550 | 1550 | 1550 | 1550 | 0 |
| 368 | 20241219 | 125100 | 1518056682 | 1550 | 1550 | 1550 | 1550 | 1 |
| 369 | 20241219 | 125000 | 1518055132 | 1558 | 1558 | 1558 | 1558 | 1 |
| 370 | 20241219 | 124900 | 1518053574 | 1558 | 1558 | 1558 | 1558 | 0 |
| 371 | 20241219 | 124800 | 1518053574 | 1558 | 1558 | 1558 | 1558 | 2 |
| 372 | 20241219 | 124700 | 1518050458 | 1550 | 1550 | 1550 | 1550 | 0 |
| 373 | 20241219 | 124600 | 1518050458 | 1550 | 1550 | 1550 | 1550 | 0 |
| 374 | 20241219 | 124500 | 1518050458 | 1550 | 1550 | 1550 | 1550 | 0 |
| 375 | 20241219 | 124400 | 1518050458 | 1550 | 1549 | 1550 | 1549 | 2783 |
| 376 | 20241219 | 124300 | 1513739588 | 1556 | 1556 | 1556 | 1556 | 0 |
| 377 | 20241219 | 124200 | 1513739588 | 1556 | 1556 | 1556 | 1556 | 1 |
| 378 | 20241219 | 124100 | 1513738032 | 1549 | 1549 | 1549 | 1549 | 0 |
| 379 | 20241219 | 124000 | 1513738032 | 1549 | 1549 | 1549 | 1549 | 35 |
| 380 | 20241219 | 123900 | 1513683817 | 1549 | 1549 | 1550 | 1549 | 799 |
| 381 | 20241219 | 123800 | 1512446163 | 1545 | 1549 | 1549 | 1545 | 300 |
| 382 | 20241219 | 123700 | 1511982199 | 1549 | 1550 | 1550 | 1549 | 466 |
| 383 | 20241219 | 123600 | 1511259914 | 1551 | 1551 | 1551 | 1551 | 352 |
| 384 | 20241219 | 123500 | 1510713962 | 1560 | 1560 | 1560 | 1560 | 3 |
| 385 | 20241219 | 123400 | 1510709282 | 1561 | 1561 | 1561 | 1561 | 0 |
| 386 | 20241219 | 123300 | 1510709282 | 1561 | 1561 | 1561 | 1561 | 0 |
| 387 | 20241219 | 123200 | 1510709282 | 1561 | 1561 | 1561 | 1561 | 0 |
| 388 | 20241219 | 123100 | 1510709282 | 1561 | 1560 | 1561 | 1560 | 20 |
| 389 | 20241219 | 123000 | 1510678070 | 1560 | 1560 | 1560 | 1560 | 106 |
| 390 | 20241219 | 122900 | 1510512710 | 1546 | 1547 | 1547 | 1546 | 1400 |
| 391 | 20241219 | 122800 | 1508347310 | 1547 | 1547 | 1547 | 1547 | 52 |
| 392 | 20241219 | 122700 | 1508266866 | 1547 | 1559 | 1559 | 1547 | 701 |
| 393 | 20241219 | 122600 | 1507174019 | 1546 | 1554 | 1554 | 1546 | 16 |
| 394 | 20241219 | 122500 | 1507149163 | 1551 | 1551 | 1551 | 1551 | 3 |
| 395 | 20241219 | 122400 | 1507144510 | 1545 | 1545 | 1545 | 1545 | 0 |
| 396 | 20241219 | 122300 | 1507144510 | 1545 | 1545 | 1551 | 1545 | 4010 |
| 397 | 20241219 | 122200 | 1500949054 | 1545 | 1546 | 1546 | 1545 | 2941 |
| 398 | 20241219 | 122100 | 1496403268 | 1551 | 1551 | 1551 | 1551 | 3 |
| 399 | 20241219 | 122000 | 1496398615 | 1546 | 1549 | 1551 | 1546 | 2390 |
| 400 | 20241219 | 121900 | 1492701735 | 1546 | 1548 | 1548 | 1546 | 321 |
| 401 | 20241219 | 121800 | 1492205143 | 1549 | 1549 | 1549 | 1549 | 518 |
| 402 | 20241219 | 121700 | 1491402761 | 1551 | 1551 | 1551 | 1551 | 0 |
| 403 | 20241219 | 121600 | 1491402761 | 1551 | 1550 | 1551 | 1548 | 950 |
| 404 | 20241219 | 121500 | 1489930041 | 1551 | 1563 | 1563 | 1550 | 2111 |
| 405 | 20241219 | 121400 | 1486652022 | 1564 | 1564 | 1564 | 1564 | 0 |
| 406 | 20241219 | 121300 | 1486652022 | 1564 | 1552 | 1564 | 1552 | 254 |
| 407 | 20241219 | 121200 | 1486257789 | 1555 | 1565 | 1565 | 1551 | 154 |
| 408 | 20241219 | 121100 | 1486018638 | 1556 | 1559 | 1559 | 1556 | 2372 |
| 409 | 20241219 | 121000 | 1482326464 | 1566 | 1566 | 1566 | 1560 | 14424 |
| 410 | 20241219 | 120900 | 1459798488 | 1566 | 1566 | 1566 | 1566 | 1 |
| 411 | 20241219 | 120800 | 1459796922 | 1566 | 1566 | 1566 | 1566 | 0 |
| 412 | 20241219 | 120700 | 1459796922 | 1566 | 1572 | 1572 | 1566 | 9 |
| 413 | 20241219 | 120600 | 1459782810 | 1572 | 1572 | 1572 | 1572 | 0 |
| 414 | 20241219 | 120500 | 1459782810 | 1572 | 1572 | 1572 | 1572 | 0 |
| 415 | 20241219 | 120400 | 1459782810 | 1572 | 1572 | 1572 | 1572 | 1064 |
| 416 | 20241219 | 120300 | 1458110202 | 1566 | 1572 | 1572 | 1566 | 530 |
| 417 | 20241219 | 120200 | 1457277150 | 1566 | 1569 | 1569 | 1566 | 2186 |
| 418 | 20241219 | 120100 | 1453851715 | 1573 | 1573 | 1573 | 1573 | 0 |
| 419 | 20241219 | 120000 | 1453851715 | 1573 | 1573 | 1573 | 1573 | 0 |
| 420 | 20241219 | 115900 | 1453851715 | 1573 | 1573 | 1573 | 1573 | 0 |
| 421 | 20241219 | 115800 | 1453851715 | 1573 | 1573 | 1573 | 1573 | 3 |
| 422 | 20241219 | 115700 | 1453846996 | 1574 | 1574 | 1574 | 1574 | 0 |
| 423 | 20241219 | 115600 | 1453846996 | 1574 | 1574 | 1574 | 1574 | 0 |
| 424 | 20241219 | 115500 | 1453846996 | 1574 | 1574 | 1574 | 1574 | 0 |
| 425 | 20241219 | 115400 | 1453846996 | 1574 | 1574 | 1574 | 1574 | 742 |
| 426 | 20241219 | 115300 | 1452679088 | 1574 | 1564 | 1574 | 1564 | 23 |
| 427 | 20241219 | 115200 | 1452643086 | 1564 | 1564 | 1564 | 1564 | 325 |
| 428 | 20241219 | 115100 | 1452134786 | 1563 | 1563 | 1563 | 1563 | 10 |
| 429 | 20241219 | 115000 | 1452119156 | 1563 | 1570 | 1570 | 1563 | 2396 |
| 430 | 20241219 | 114900 | 1448366859 | 1578 | 1578 | 1578 | 1578 | 3 |
| 431 | 20241219 | 114800 | 1448362125 | 1581 | 1581 | 1581 | 1581 | 0 |
| 432 | 20241219 | 114700 | 1448362125 | 1581 | 1571 | 1581 | 1570 | 23 |
| 433 | 20241219 | 114600 | 1448325981 | 1570 | 1581 | 1581 | 1570 | 2568 |
| 434 | 20241219 | 114500 | 1444293611 | 1572 | 1572 | 1572 | 1572 | 2298 |
| 435 | 20241219 | 114400 | 1440681155 | 1572 | 1571 | 1582 | 1571 | 864 |
| 436 | 20241219 | 114300 | 1439323324 | 1571 | 1574 | 1574 | 1571 | 740 |
| 437 | 20241219 | 114200 | 1438159596 | 1584 | 1577 | 1584 | 1574 | 9226 |
| 438 | 20241219 | 114100 | 1423634130 | 1586 | 1586 | 1586 | 1586 | 4 |
| 439 | 20241219 | 114000 | 1423627786 | 1586 | 1586 | 1586 | 1586 | 4 |
| 440 | 20241219 | 113900 | 1423621442 | 1577 | 1578 | 1578 | 1577 | 445 |
| 441 | 20241219 | 113800 | 1422919611 | 1588 | 1588 | 1588 | 1588 | 1 |
| 442 | 20241219 | 113700 | 1422918023 | 1590 | 1590 | 1590 | 1590 | 0 |
| 443 | 20241219 | 113600 | 1422918023 | 1590 | 1590 | 1590 | 1590 | 10 |
| 444 | 20241219 | 113500 | 1422902123 | 1590 | 1590 | 1590 | 1590 | 5 |
| 445 | 20241219 | 113400 | 1422894173 | 1592 | 1583 | 1592 | 1580 | 1101 |
| 446 | 20241219 | 113300 | 1421153627 | 1585 | 1586 | 1594 | 1585 | 5943 |
| 447 | 20241219 | 113200 | 1411733650 | 1587 | 1589 | 1595 | 1587 | 1743 |
| 448 | 20241219 | 113100 | 1408966007 | 1589 | 1589 | 1589 | 1589 | 11 |
| 449 | 20241219 | 113000 | 1408948528 | 1596 | 1596 | 1596 | 1596 | 244 |
| 450 | 20241219 | 112900 | 1408559104 | 1596 | 1596 | 1596 | 1590 | 5741 |
| 451 | 20241219 | 112800 | 1399418774 | 1591 | 1596 | 1596 | 1591 | 92 |
| 452 | 20241219 | 112700 | 1399272397 | 1591 | 1591 | 1591 | 1591 | 20 |
| 453 | 20241219 | 112600 | 1399240577 | 1591 | 1596 | 1596 | 1591 | 1148 |
| 454 | 20241219 | 112500 | 1397413126 | 1592 | 1592 | 1592 | 1592 | 13 |
| 455 | 20241219 | 112400 | 1397392430 | 1596 | 1596 | 1596 | 1596 | 1 |
| 456 | 20241219 | 112300 | 1397390834 | 1592 | 1595 | 1597 | 1592 | 2588 |
| 457 | 20241219 | 112200 | 1393260257 | 1597 | 1593 | 1597 | 1593 | 120 |
| 458 | 20241219 | 112100 | 1393069001 | 1597 | 1597 | 1597 | 1597 | 3 |
| 459 | 20241219 | 112000 | 1393064210 | 1597 | 1594 | 1597 | 1593 | 887 |
| 460 | 20241219 | 111900 | 1391650515 | 1593 | 1593 | 1593 | 1593 | 1 |
| 461 | 20241219 | 111800 | 1391648922 | 1593 | 1593 | 1593 | 1593 | 0 |
| 462 | 20241219 | 111700 | 1391648922 | 1593 | 1598 | 1599 | 1593 | 2326 |
| 463 | 20241219 | 111600 | 1387935264 | 1598 | 1597 | 1599 | 1597 | 2748 |
| 464 | 20241219 | 111500 | 1383545315 | 1597 | 1593 | 1597 | 1593 | 5483 |
| 465 | 20241219 | 111400 | 1374802041 | 1589 | 1594 | 1594 | 1589 | 76 |
| 466 | 20241219 | 111300 | 1374681212 | 1594 | 1594 | 1594 | 1594 | 12 |
| 467 | 20241219 | 111200 | 1374662084 | 1594 | 1594 | 1594 | 1594 | 3 |
| 468 | 20241219 | 111100 | 1374657302 | 1594 | 1594 | 1594 | 1594 | 5 |
| 469 | 20241219 | 111000 | 1374649332 | 1594 | 1594 | 1594 | 1594 | 0 |
| 470 | 20241219 | 110900 | 1374649332 | 1594 | 1593 | 1594 | 1593 | 1001 |
| 471 | 20241219 | 110800 | 1373054738 | 1594 | 1594 | 1594 | 1593 | 2004 |
| 472 | 20241219 | 110700 | 1369862362 | 1593 | 1593 | 1593 | 1593 | 819 |
| 473 | 20241219 | 110600 | 1368557695 | 1593 | 1593 | 1593 | 1593 | 0 |
| 474 | 20241219 | 110500 | 1368557695 | 1593 | 1593 | 1593 | 1593 | 501 |
| 475 | 20241219 | 110400 | 1367759602 | 1591 | 1593 | 1593 | 1591 | 383 |
| 476 | 20241219 | 110300 | 1367150245 | 1591 | 1590 | 1591 | 1590 | 918 |
| 477 | 20241219 | 110200 | 1365690607 | 1590 | 1590 | 1590 | 1590 | 0 |
| 478 | 20241219 | 110100 | 1365690607 | 1590 | 1590 | 1590 | 1590 | 2699 |
| 479 | 20241219 | 110000 | 1361399197 | 1590 | 1590 | 1590 | 1590 | 0 |
| 480 | 20241219 | 105900 | 1361399197 | 1590 | 1590 | 1590 | 1582 | 3720 |
| 481 | 20241219 | 105800 | 1355494737 | 1594 | 1594 | 1594 | 1590 | 1382 |
| 482 | 20241219 | 105700 | 1353297341 | 1593 | 1592 | 1593 | 1591 | 2892 |
| 483 | 20241219 | 105600 | 1348692927 | 1592 | 1592 | 1592 | 1592 | 96 |
| 484 | 20241219 | 105500 | 1348540095 | 1595 | 1595 | 1595 | 1590 | 148 |
| 485 | 20241219 | 105400 | 1348304515 | 1595 | 1585 | 1595 | 1585 | 7876 |
| 486 | 20241219 | 105300 | 1335788546 | 1586 | 1586 | 1586 | 1586 | 0 |
| 487 | 20241219 | 105200 | 1335788546 | 1586 | 1586 | 1586 | 1584 | 1004 |
| 488 | 20241219 | 105100 | 1334196418 | 1584 | 1580 | 1584 | 1580 | 3374 |
| 489 | 20241219 | 105000 | 1328855554 | 1580 | 1580 | 1580 | 1580 | 50 |
| 490 | 20241219 | 104900 | 1328776554 | 1580 | 1575 | 1580 | 1575 | 615 |
| 491 | 20241219 | 104800 | 1327807909 | 1580 | 1580 | 1580 | 1580 | 30 |
| 492 | 20241219 | 104700 | 1327760509 | 1580 | 1580 | 1580 | 1580 | 1 |
| 493 | 20241219 | 104600 | 1327758929 | 1576 | 1576 | 1576 | 1576 | 499 |
| 494 | 20241219 | 104500 | 1326972505 | 1580 | 1580 | 1580 | 1580 | 3 |
| 495 | 20241219 | 104400 | 1326967765 | 1580 | 1575 | 1580 | 1575 | 301 |
| 496 | 20241219 | 104300 | 1326493685 | 1582 | 1582 | 1582 | 1582 | 0 |
| 497 | 20241219 | 104200 | 1326493685 | 1582 | 1582 | 1582 | 1582 | 3 |
| 498 | 20241219 | 104100 | 1326488939 | 1575 | 1575 | 1575 | 1575 | 6 |
| 499 | 20241219 | 104000 | 1326479489 | 1576 | 1583 | 1583 | 1576 | 123 |
| 500 | 20241219 | 103900 | 1326285549 | 1577 | 1577 | 1577 | 1577 | 1 |
| 501 | 20241219 | 103800 | 1326283972 | 1583 | 1583 | 1583 | 1583 | 1 |
| 502 | 20241219 | 103700 | 1326282389 | 1577 | 1577 | 1577 | 1577 | 71 |
| 503 | 20241219 | 103600 | 1326170422 | 1585 | 1585 | 1585 | 1585 | 0 |
| 504 | 20241219 | 103500 | 1326170422 | 1585 | 1586 | 1586 | 1585 | 190 |
| 505 | 20241219 | 103400 | 1325869270 | 1586 | 1587 | 1587 | 1586 | 9 |
| 506 | 20241219 | 103300 | 1325854995 | 1587 | 1587 | 1587 | 1587 | 0 |
| 507 | 20241219 | 103200 | 1325854995 | 1587 | 1587 | 1587 | 1587 | 126 |
| 508 | 20241219 | 103100 | 1325655033 | 1587 | 1580 | 1587 | 1580 | 3693 |
| 509 | 20241219 | 103000 | 1319818940 | 1580 | 1580 | 1580 | 1580 | 0 |
| 510 | 20241219 | 102900 | 1319818940 | 1580 | 1580 | 1580 | 1573 | 230 |
| 511 | 20241219 | 102800 | 1319455547 | 1580 | 1580 | 1580 | 1573 | 57 |
| 512 | 20241219 | 102700 | 1319365844 | 1573 | 1573 | 1574 | 1573 | 409 |
| 513 | 20241219 | 102600 | 1318722296 | 1584 | 1571 | 1584 | 1571 | 82 |
| 514 | 20241219 | 102500 | 1318593331 | 1571 | 1571 | 1571 | 1571 | 1101 |
| 515 | 20241219 | 102400 | 1316863660 | 1571 | 1579 | 1579 | 1570 | 1191 |
| 516 | 20241219 | 102300 | 1314991406 | 1580 | 1581 | 1581 | 1580 | 398 |
| 517 | 20241219 | 102200 | 1314362292 | 1585 | 1590 | 1590 | 1585 | 77 |
| 518 | 20241219 | 102100 | 1314239867 | 1590 | 1590 | 1590 | 1590 | 30 |
| 519 | 20241219 | 102000 | 1314192167 | 1590 | 1590 | 1590 | 1590 | 900 |
| 520 | 20241219 | 101900 | 1312761167 | 1590 | 1588 | 1590 | 1588 | 2502 |
| 521 | 20241219 | 101800 | 1308784272 | 1589 | 1589 | 1589 | 1589 | 0 |
| 522 | 20241219 | 101700 | 1308784272 | 1589 | 1589 | 1589 | 1589 | 3 |
| 523 | 20241219 | 101600 | 1308779505 | 1582 | 1578 | 1582 | 1578 | 699 |
| 524 | 20241219 | 101500 | 1307674441 | 1579 | 1579 | 1579 | 1579 | 0 |
| 525 | 20241219 | 101400 | 1307674441 | 1579 | 1572 | 1579 | 1571 | 717 |
| 526 | 20241219 | 101300 | 1306547331 | 1572 | 1571 | 1580 | 1571 | 64 |
| 527 | 20241219 | 101200 | 1306446730 | 1571 | 1585 | 1585 | 1571 | 1172 |
| 528 | 20241219 | 101100 | 1304592606 | 1585 | 1585 | 1585 | 1585 | 17 |
| 529 | 20241219 | 101000 | 1304565661 | 1589 | 1589 | 1589 | 1589 | 1014 |
| 530 | 20241219 | 100900 | 1302954415 | 1589 | 1589 | 1589 | 1589 | 49 |
| 531 | 20241219 | 100800 | 1302876554 | 1590 | 1582 | 1590 | 1582 | 5180 |
| 532 | 20241219 | 100700 | 1294664102 | 1582 | 1582 | 1582 | 1582 | 5 |
| 533 | 20241219 | 100600 | 1294656192 | 1582 | 1578 | 1582 | 1575 | 1348 |
| 534 | 20241219 | 100500 | 1292525134 | 1578 | 1573 | 1578 | 1561 | 16611 |
| 535 | 20241219 | 100400 | 1266487519 | 1572 | 1591 | 1591 | 1572 | 696 |
| 536 | 20241219 | 100300 | 1265387403 | 1584 | 1592 | 1592 | 1584 | 854 |
| 537 | 20241219 | 100200 | 1264028299 | 1592 | 1593 | 1593 | 1592 | 85 |
| 538 | 20241219 | 100100 | 1263892902 | 1593 | 1589 | 1593 | 1581 | 56 |
| 539 | 20241219 | 100000 | 1263803907 | 1589 | 1582 | 1589 | 1582 | 1052 |
| 540 | 20241219 | 095900 | 1262135319 | 1586 | 1572 | 1586 | 1571 | 5126 |
| 541 | 20241219 | 095800 | 1254031524 | 1578 | 1570 | 1581 | 1570 | 6265 |
| 542 | 20241219 | 095700 | 1244136225 | 1570 | 1572 | 1573 | 1570 | 3257 |
| 543 | 20241219 | 095600 | 1239017910 | 1580 | 1572 | 1581 | 1572 | 2030 |
| 544 | 20241219 | 095500 | 1235826497 | 1572 | 1584 | 1584 | 1572 | 803 |
| 545 | 20241219 | 095400 | 1234562894 | 1575 | 1589 | 1589 | 1575 | 1074 |
| 546 | 20241219 | 095300 | 1232860292 | 1573 | 1583 | 1598 | 1571 | 781 |
| 547 | 20241219 | 095200 | 1231622572 | 1584 | 1572 | 1584 | 1569 | 4982 |
| 548 | 20241219 | 095100 | 1223797828 | 1571 | 1581 | 1586 | 1571 | 19317 |
| 549 | 20241219 | 095000 | 1193347230 | 1581 | 1588 | 1589 | 1581 | 1502 |
| 550 | 20241219 | 094900 | 1190967700 | 1588 | 1586 | 1588 | 1580 | 1041 |
| 551 | 20241219 | 094800 | 1189319424 | 1583 | 1600 | 1600 | 1582 | 9868 |
| 552 | 20241219 | 094700 | 1173663036 | 1591 | 1596 | 1604 | 1591 | 10772 |
| 553 | 20241219 | 094600 | 1156503886 | 1596 | 1599 | 1611 | 1596 | 3164 |
| 554 | 20241219 | 094500 | 1151443570 | 1599 | 1606 | 1611 | 1598 | 17168 |
| 555 | 20241219 | 094400 | 1123963757 | 1607 | 1610 | 1610 | 1606 | 3681 |
| 556 | 20241219 | 094300 | 1118048172 | 1612 | 1615 | 1615 | 1610 | 7726 |
| 557 | 20241219 | 094200 | 1105579105 | 1614 | 1614 | 1624 | 1614 | 10449 |
| 558 | 20241219 | 094100 | 1088704259 | 1613 | 1623 | 1635 | 1613 | 15124 |
| 559 | 20241219 | 094000 | 1064035794 | 1637 | 1607 | 1637 | 1606 | 7160 |
| 560 | 20241219 | 093900 | 1052475020 | 1606 | 1611 | 1613 | 1606 | 5927 |
| 561 | 20241219 | 093800 | 1042941548 | 1612 | 1611 | 1621 | 1605 | 7713 |
| 562 | 20241219 | 093700 | 1030525138 | 1612 | 1630 | 1650 | 1600 | 19324 |
| 563 | 20241219 | 093600 | 999164218 | 1625 | 1636 | 1646 | 1624 | 18197 |
| 564 | 20241219 | 093500 | 969414061 | 1636 | 1635 | 1653 | 1634 | 59067 |
| 565 | 20241219 | 093400 | 872080109 | 1637 | 1635 | 1648 | 1621 | 45752 |
| 566 | 20241219 | 093300 | 797065320 | 1637 | 1630 | 1637 | 1604 | 50236 |
| 567 | 20241219 | 093200 | 715173020 | 1630 | 1620 | 1630 | 1620 | 30856 |
| 568 | 20241219 | 093100 | 664989159 | 1620 | 1615 | 1620 | 1609 | 23772 |
| 569 | 20241219 | 093000 | 626580468 | 1609 | 1609 | 1615 | 1601 | 16370 |
| 570 | 20241219 | 092900 | 600198290 | 1611 | 1609 | 1611 | 1596 | 15512 |
| 571 | 20241219 | 092800 | 575248180 | 1609 | 1609 | 1612 | 1597 | 14301 |
| 572 | 20241219 | 092700 | 552338042 | 1606 | 1610 | 1613 | 1606 | 8636 |
| 573 | 20241219 | 092600 | 538433010 | 1603 | 1604 | 1614 | 1602 | 5974 |
| 574 | 20241219 | 092500 | 528807668 | 1603 | 1613 | 1614 | 1602 | 4299 |
| 575 | 20241219 | 092400 | 521906290 | 1611 | 1603 | 1611 | 1601 | 14065 |
| 576 | 20241219 | 092300 | 499344169 | 1609 | 1620 | 1620 | 1602 | 3516 |
| 577 | 20241219 | 092200 | 493688436 | 1620 | 1626 | 1627 | 1610 | 6835 |
| 578 | 20241219 | 092100 | 482641002 | 1627 | 1600 | 1627 | 1595 | 21026 |
| 579 | 20241219 | 092000 | 448802537 | 1629 | 1629 | 1629 | 1629 | 0 |
| 580 | 20241219 | 091900 | 448802537 | 1629 | 1613 | 1629 | 1613 | 20174 |
| 581 | 20241219 | 091800 | 416042579 | 1619 | 1599 | 1620 | 1599 | 53447 |
| 582 | 20241219 | 091700 | 329966409 | 1589 | 1590 | 1603 | 1579 | 35478 |
| 583 | 20241219 | 091600 | 273324321 | 1593 | 1578 | 1593 | 1571 | 17163 |
| 584 | 20241219 | 091500 | 246172236 | 1580 | 1570 | 1580 | 1569 | 3591 |
| 585 | 20241219 | 091400 | 240533377 | 1571 | 1586 | 1588 | 1571 | 21571 |
| 586 | 20241219 | 091300 | 206361929 | 1586 | 1570 | 1588 | 1570 | 27704 |
| 587 | 20241219 | 091200 | 162600721 | 1570 | 1567 | 1571 | 1567 | 6594 |
| 588 | 20241219 | 091100 | 152247880 | 1567 | 1558 | 1570 | 1558 | 15717 |
| 589 | 20241219 | 091000 | 127677414 | 1558 | 1553 | 1558 | 1530 | 7168 |
| 590 | 20241219 | 090900 | 116555868 | 1552 | 1545 | 1552 | 1530 | 21112 |
| 591 | 20241219 | 090800 | 83948151 | 1530 | 1540 | 1547 | 1530 | 11804 |
| 592 | 20241219 | 090700 | 65727298 | 1540 | 1530 | 1540 | 1530 | 26100 |
| 593 | 20241219 | 090600 | 25613810 | 1530 | 1517 | 1531 | 1504 | 8955 |
| 594 | 20241219 | 090500 | 11953165 | 1517 | 1515 | 1517 | 1500 | 1589 |
| 595 | 20241219 | 090400 | 9545964 | 1515 | 1500 | 1515 | 1500 | 3 |
| 596 | 20241219 | 090300 | 9541449 | 1517 | 1510 | 1517 | 1510 | 10 |
| 597 | 20241219 | 090200 | 9526300 | 1500 | 1498 | 1500 | 1482 | 4088 |
| 598 | 20241219 | 090100 | 3446367 | 1498 | 1498 | 1500 | 1498 | 2199 |
| 599 | 20241219 | 090000 | 151062 | 1481 | 1481 | 1481 | 1481 | 102 |