30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 191700 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 12982 |
| 3 | 20241217 | 191600 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 4 | 20241217 | 191500 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 5 | 20241217 | 191400 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 6 | 20241217 | 191300 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 7 | 20241217 | 191200 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 8 | 20241217 | 191100 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 9 | 20241217 | 191000 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 10 | 20241217 | 190900 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 11 | 20241217 | 190800 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 12 | 20241217 | 190700 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 13 | 20241217 | 190600 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 14 | 20241217 | 190500 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 15 | 20241217 | 190400 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 16 | 20241217 | 190300 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 17 | 20241217 | 190200 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 18 | 20241217 | 190100 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 19 | 20241217 | 190000 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 20 | 20241217 | 185900 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 21 | 20241217 | 185800 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 22 | 20241217 | 185700 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 23 | 20241217 | 185600 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 24 | 20241217 | 185500 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 25 | 20241217 | 185400 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 26 | 20241217 | 185300 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 27 | 20241217 | 185200 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 28 | 20241217 | 185100 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 29 | 20241217 | 185000 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 30 | 20241217 | 184900 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 31 | 20241217 | 184800 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 32 | 20241217 | 184700 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 12982 |
| 33 | 20241217 | 184600 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 34 | 20241217 | 184500 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 35 | 20241217 | 184400 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 36 | 20241217 | 184300 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 37 | 20241217 | 184200 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 38 | 20241217 | 184100 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 39 | 20241217 | 184000 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 40 | 20241217 | 183900 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 41 | 20241217 | 183800 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 42 | 20241217 | 183700 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 43 | 20241217 | 183600 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 44 | 20241217 | 183500 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 45 | 20241217 | 183400 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 46 | 20241217 | 183300 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 47 | 20241217 | 183200 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 48 | 20241217 | 183100 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 49 | 20241217 | 183000 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 50 | 20241217 | 182900 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 51 | 20241217 | 182800 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 52 | 20241217 | 182700 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 53 | 20241217 | 182600 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 54 | 20241217 | 182500 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 55 | 20241217 | 182400 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 56 | 20241217 | 182300 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 57 | 20241217 | 182200 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 58 | 20241217 | 182100 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 59 | 20241217 | 182000 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 60 | 20241217 | 181900 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 61 | 20241217 | 181800 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 62 | 20241217 | 181700 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 12982 |
| 63 | 20241217 | 181600 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 64 | 20241217 | 181500 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 65 | 20241217 | 181400 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 66 | 20241217 | 181300 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 67 | 20241217 | 181200 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 68 | 20241217 | 181100 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 69 | 20241217 | 181000 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 70 | 20241217 | 180900 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 71 | 20241217 | 180800 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 72 | 20241217 | 180700 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 73 | 20241217 | 180600 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 74 | 20241217 | 180500 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 75 | 20241217 | 180400 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 76 | 20241217 | 180300 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 77 | 20241217 | 180200 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 78 | 20241217 | 180100 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 79 | 20241217 | 180000 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 80 | 20241217 | 175900 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 81 | 20241217 | 175800 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 82 | 20241217 | 175700 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 83 | 20241217 | 175600 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 84 | 20241217 | 175500 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 85 | 20241217 | 175400 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 86 | 20241217 | 175300 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 87 | 20241217 | 175200 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 88 | 20241217 | 175100 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 89 | 20241217 | 175000 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 90 | 20241217 | 174900 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 91 | 20241217 | 174800 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 92 | 20241217 | 174700 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 12982 |
| 93 | 20241217 | 174600 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 94 | 20241217 | 174500 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 95 | 20241217 | 174400 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 96 | 20241217 | 174300 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 97 | 20241217 | 174200 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 98 | 20241217 | 174100 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 99 | 20241217 | 174000 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 100 | 20241217 | 173900 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 101 | 20241217 | 173800 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 102 | 20241217 | 173700 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 103 | 20241217 | 173600 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 104 | 20241217 | 173500 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 105 | 20241217 | 173400 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 106 | 20241217 | 173300 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 107 | 20241217 | 173200 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 108 | 20241217 | 173100 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 109 | 20241217 | 173000 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 110 | 20241217 | 172900 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 111 | 20241217 | 172800 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 112 | 20241217 | 172700 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 113 | 20241217 | 172600 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 114 | 20241217 | 172500 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 115 | 20241217 | 172400 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 116 | 20241217 | 172300 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 117 | 20241217 | 172200 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 118 | 20241217 | 172100 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 119 | 20241217 | 172000 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 120 | 20241217 | 171900 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 121 | 20241217 | 171800 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 122 | 20241217 | 171700 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 12982 |
| 123 | 20241217 | 171600 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 124 | 20241217 | 171500 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 125 | 20241217 | 171400 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 126 | 20241217 | 171300 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 127 | 20241217 | 171200 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 128 | 20241217 | 171100 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 129 | 20241217 | 171000 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 130 | 20241217 | 170900 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 131 | 20241217 | 170800 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 132 | 20241217 | 170700 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 133 | 20241217 | 170600 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 134 | 20241217 | 170500 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 135 | 20241217 | 170400 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 136 | 20241217 | 170300 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 137 | 20241217 | 170200 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 138 | 20241217 | 170100 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 139 | 20241217 | 170000 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 140 | 20241217 | 165900 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 141 | 20241217 | 165800 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 142 | 20241217 | 165700 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 143 | 20241217 | 165600 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 144 | 20241217 | 165500 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 145 | 20241217 | 165400 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 146 | 20241217 | 165300 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 147 | 20241217 | 165200 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 148 | 20241217 | 165100 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 149 | 20241217 | 165000 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 150 | 20241217 | 164900 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 151 | 20241217 | 164800 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 152 | 20241217 | 164700 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 12982 |
| 153 | 20241217 | 164600 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 154 | 20241217 | 164500 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 155 | 20241217 | 164400 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 156 | 20241217 | 164300 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 157 | 20241217 | 164200 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 158 | 20241217 | 164100 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 159 | 20241217 | 164000 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 160 | 20241217 | 163900 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 161 | 20241217 | 163800 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 162 | 20241217 | 163700 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 163 | 20241217 | 163600 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 164 | 20241217 | 163500 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 165 | 20241217 | 163400 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 166 | 20241217 | 163300 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 167 | 20241217 | 163200 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 168 | 20241217 | 163100 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 169 | 20241217 | 163000 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 170 | 20241217 | 162900 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 171 | 20241217 | 162800 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 172 | 20241217 | 162700 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 173 | 20241217 | 162600 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 174 | 20241217 | 162500 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 175 | 20241217 | 162400 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 176 | 20241217 | 162300 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 177 | 20241217 | 162200 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 178 | 20241217 | 162100 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 179 | 20241217 | 162000 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 180 | 20241217 | 161900 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 181 | 20241217 | 161800 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 182 | 20241217 | 161700 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 12982 |
| 183 | 20241217 | 161600 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 184 | 20241217 | 161500 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 185 | 20241217 | 161400 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 186 | 20241217 | 161300 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 187 | 20241217 | 161200 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 188 | 20241217 | 161100 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 189 | 20241217 | 161000 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 190 | 20241217 | 160900 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 191 | 20241217 | 160800 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 192 | 20241217 | 160700 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 193 | 20241217 | 160600 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 194 | 20241217 | 160500 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 195 | 20241217 | 160400 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 196 | 20241217 | 160300 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 197 | 20241217 | 160200 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 198 | 20241217 | 160100 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 199 | 20241217 | 160000 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 200 | 20241217 | 155900 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 201 | 20241217 | 155800 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 202 | 20241217 | 155700 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 203 | 20241217 | 155600 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 204 | 20241217 | 155500 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 205 | 20241217 | 155400 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 206 | 20241217 | 155300 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 207 | 20241217 | 155200 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 208 | 20241217 | 155100 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 209 | 20241217 | 155000 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 210 | 20241217 | 154900 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 211 | 20241217 | 154800 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 212 | 20241217 | 154700 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 12982 |
| 213 | 20241217 | 154600 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 214 | 20241217 | 154500 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 215 | 20241217 | 154400 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 216 | 20241217 | 154300 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 217 | 20241217 | 154200 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 218 | 20241217 | 154100 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 219 | 20241217 | 154000 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 220 | 20241217 | 153900 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 221 | 20241217 | 153800 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 222 | 20241217 | 153700 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 223 | 20241217 | 153600 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 224 | 20241217 | 153500 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 225 | 20241217 | 153400 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 226 | 20241217 | 153300 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 227 | 20241217 | 153200 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 228 | 20241217 | 153100 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 0 |
| 229 | 20241217 | 153000 | 1534635773 | 1675 | 1675 | 1675 | 1675 | 12982 |
| 230 | 20241217 | 152900 | 1512890923 | 1672 | 1672 | 1672 | 1672 | 0 |
| 231 | 20241217 | 152800 | 1512890923 | 1672 | 1672 | 1672 | 1672 | 0 |
| 232 | 20241217 | 152700 | 1512890923 | 1672 | 1672 | 1672 | 1672 | 0 |
| 233 | 20241217 | 152600 | 1512890923 | 1672 | 1672 | 1672 | 1672 | 0 |
| 234 | 20241217 | 152500 | 1512890923 | 1672 | 1672 | 1672 | 1672 | 0 |
| 235 | 20241217 | 152400 | 1512890923 | 1672 | 1672 | 1672 | 1672 | 0 |
| 236 | 20241217 | 152300 | 1512890923 | 1672 | 1672 | 1672 | 1672 | 0 |
| 237 | 20241217 | 152200 | 1512890923 | 1672 | 1672 | 1672 | 1672 | 0 |
| 238 | 20241217 | 152100 | 1512890923 | 1672 | 1672 | 1672 | 1672 | 0 |
| 239 | 20241217 | 152000 | 1512890923 | 1672 | 1672 | 1672 | 1672 | 0 |
| 240 | 20241217 | 151900 | 1512890923 | 1672 | 1670 | 1672 | 1670 | 2049 |
| 241 | 20241217 | 151800 | 1509466863 | 1670 | 1670 | 1671 | 1670 | 1716 |
| 242 | 20241217 | 151700 | 1506600993 | 1669 | 1669 | 1669 | 1669 | 80 |
| 243 | 20241217 | 151600 | 1506467473 | 1669 | 1672 | 1672 | 1669 | 10 |
| 244 | 20241217 | 151500 | 1506450768 | 1672 | 1668 | 1672 | 1668 | 4784 |
| 245 | 20241217 | 151400 | 1498469822 | 1669 | 1669 | 1669 | 1669 | 103 |
| 246 | 20241217 | 151300 | 1498297915 | 1668 | 1669 | 1669 | 1668 | 3957 |
| 247 | 20241217 | 151200 | 1491694270 | 1669 | 1667 | 1669 | 1667 | 118 |
| 248 | 20241217 | 151100 | 1491497330 | 1667 | 1670 | 1670 | 1667 | 824 |
| 249 | 20241217 | 151000 | 1490123050 | 1670 | 1670 | 1670 | 1668 | 2609 |
| 250 | 20241217 | 150900 | 1485767320 | 1668 | 1672 | 1672 | 1668 | 601 |
| 251 | 20241217 | 150800 | 1484764848 | 1668 | 1668 | 1668 | 1668 | 1788 |
| 252 | 20241217 | 150700 | 1481782464 | 1667 | 1672 | 1672 | 1667 | 487 |
| 253 | 20241217 | 150600 | 1480968425 | 1672 | 1672 | 1672 | 1672 | 0 |
| 254 | 20241217 | 150500 | 1480968425 | 1672 | 1672 | 1672 | 1672 | 0 |
| 255 | 20241217 | 150400 | 1480968425 | 1672 | 1666 | 1672 | 1665 | 1200 |
| 256 | 20241217 | 150300 | 1478969641 | 1666 | 1666 | 1666 | 1666 | 1 |
| 257 | 20241217 | 150200 | 1478967975 | 1665 | 1665 | 1665 | 1665 | 535 |
| 258 | 20241217 | 150100 | 1478077200 | 1665 | 1671 | 1671 | 1665 | 5125 |
| 259 | 20241217 | 150000 | 1469525775 | 1671 | 1671 | 1671 | 1671 | 1369 |
| 260 | 20241217 | 145900 | 1467238176 | 1671 | 1671 | 1672 | 1671 | 800 |
| 261 | 20241217 | 145800 | 1465901375 | 1671 | 1671 | 1671 | 1671 | 10 |
| 262 | 20241217 | 145700 | 1465884665 | 1671 | 1673 | 1673 | 1671 | 2209 |
| 263 | 20241217 | 145600 | 1462191296 | 1674 | 1674 | 1674 | 1674 | 0 |
| 264 | 20241217 | 145500 | 1462191296 | 1674 | 1674 | 1674 | 1674 | 23 |
| 265 | 20241217 | 145400 | 1462152794 | 1674 | 1674 | 1674 | 1674 | 118 |
| 266 | 20241217 | 145300 | 1461955262 | 1674 | 1674 | 1675 | 1674 | 1587 |
| 267 | 20241217 | 145200 | 1459298617 | 1674 | 1674 | 1674 | 1674 | 50 |
| 268 | 20241217 | 145100 | 1459214917 | 1674 | 1675 | 1675 | 1674 | 552 |
| 269 | 20241217 | 145000 | 1458290387 | 1675 | 1675 | 1675 | 1675 | 0 |
| 270 | 20241217 | 144900 | 1458290387 | 1675 | 1676 | 1676 | 1675 | 52 |
| 271 | 20241217 | 144800 | 1458203282 | 1678 | 1678 | 1678 | 1678 | 100 |
| 272 | 20241217 | 144700 | 1458035482 | 1678 | 1678 | 1678 | 1678 | 0 |
| 273 | 20241217 | 144600 | 1458035482 | 1678 | 1678 | 1678 | 1678 | 6 |
| 274 | 20241217 | 144500 | 1458025414 | 1678 | 1678 | 1678 | 1678 | 0 |
| 275 | 20241217 | 144400 | 1458025414 | 1678 | 1680 | 1684 | 1678 | 3002 |
| 276 | 20241217 | 144300 | 1452975562 | 1680 | 1680 | 1680 | 1680 | 1 |
| 277 | 20241217 | 144200 | 1452973882 | 1680 | 1678 | 1680 | 1676 | 2636 |
| 278 | 20241217 | 144100 | 1448547695 | 1678 | 1678 | 1678 | 1678 | 10 |
| 279 | 20241217 | 144000 | 1448530915 | 1679 | 1678 | 1679 | 1675 | 1694 |
| 280 | 20241217 | 143900 | 1445688453 | 1678 | 1678 | 1678 | 1678 | 0 |
| 281 | 20241217 | 143800 | 1445688453 | 1678 | 1678 | 1678 | 1678 | 528 |
| 282 | 20241217 | 143700 | 1444802469 | 1680 | 1680 | 1680 | 1680 | 631 |
| 283 | 20241217 | 143600 | 1443742389 | 1679 | 1679 | 1679 | 1679 | 7 |
| 284 | 20241217 | 143500 | 1443730636 | 1679 | 1679 | 1679 | 1679 | 18 |
| 285 | 20241217 | 143400 | 1443700414 | 1675 | 1675 | 1675 | 1675 | 95 |
| 286 | 20241217 | 143300 | 1443541289 | 1675 | 1675 | 1675 | 1675 | 1144 |
| 287 | 20241217 | 143200 | 1441625089 | 1679 | 1679 | 1679 | 1679 | 319 |
| 288 | 20241217 | 143100 | 1441089488 | 1679 | 1680 | 1680 | 1679 | 15 |
| 289 | 20241217 | 143000 | 1441064295 | 1680 | 1679 | 1680 | 1679 | 736 |
| 290 | 20241217 | 142900 | 1439827989 | 1680 | 1680 | 1680 | 1680 | 0 |
| 291 | 20241217 | 142800 | 1439827989 | 1680 | 1680 | 1680 | 1680 | 0 |
| 292 | 20241217 | 142700 | 1439827989 | 1680 | 1680 | 1680 | 1680 | 1 |
| 293 | 20241217 | 142600 | 1439826309 | 1680 | 1676 | 1680 | 1672 | 2647 |
| 294 | 20241217 | 142500 | 1435392139 | 1676 | 1676 | 1676 | 1676 | 140 |
| 295 | 20241217 | 142400 | 1435157499 | 1676 | 1672 | 1676 | 1672 | 2666 |
| 296 | 20241217 | 142300 | 1430697528 | 1671 | 1671 | 1671 | 1671 | 0 |
| 297 | 20241217 | 142200 | 1430697528 | 1671 | 1672 | 1672 | 1671 | 200 |
| 298 | 20241217 | 142100 | 1430363189 | 1671 | 1671 | 1671 | 1671 | 199 |
| 299 | 20241217 | 142000 | 1430030660 | 1671 | 1671 | 1671 | 1671 | 755 |
| 300 | 20241217 | 141900 | 1428769055 | 1671 | 1673 | 1674 | 1671 | 1727 |
| 301 | 20241217 | 141800 | 1425881300 | 1674 | 1674 | 1674 | 1674 | 66 |
| 302 | 20241217 | 141700 | 1425770816 | 1674 | 1674 | 1674 | 1674 | 0 |
| 303 | 20241217 | 141600 | 1425770816 | 1674 | 1674 | 1674 | 1674 | 104 |
| 304 | 20241217 | 141500 | 1425596720 | 1674 | 1674 | 1674 | 1674 | 0 |
| 305 | 20241217 | 141400 | 1425596720 | 1674 | 1672 | 1674 | 1672 | 507 |
| 306 | 20241217 | 141300 | 1424748696 | 1672 | 1672 | 1672 | 1672 | 2260 |
| 307 | 20241217 | 141200 | 1420969976 | 1672 | 1672 | 1672 | 1672 | 0 |
| 308 | 20241217 | 141100 | 1420969976 | 1672 | 1671 | 1672 | 1671 | 600 |
| 309 | 20241217 | 141000 | 1419966853 | 1671 | 1670 | 1671 | 1670 | 224 |
| 310 | 20241217 | 140900 | 1419592550 | 1671 | 1670 | 1671 | 1670 | 188 |
| 311 | 20241217 | 140800 | 1419278583 | 1670 | 1670 | 1671 | 1670 | 348 |
| 312 | 20241217 | 140700 | 1418697145 | 1670 | 1670 | 1670 | 1670 | 1 |
| 313 | 20241217 | 140600 | 1418695475 | 1671 | 1671 | 1671 | 1671 | 0 |
| 314 | 20241217 | 140500 | 1418695475 | 1671 | 1671 | 1671 | 1671 | 0 |
| 315 | 20241217 | 140400 | 1418695475 | 1671 | 1671 | 1671 | 1671 | 20 |
| 316 | 20241217 | 140300 | 1418662055 | 1671 | 1670 | 1671 | 1670 | 240 |
| 317 | 20241217 | 140200 | 1418261135 | 1665 | 1665 | 1665 | 1665 | 200 |
| 318 | 20241217 | 140100 | 1417928135 | 1664 | 1664 | 1664 | 1664 | 0 |
| 319 | 20241217 | 140000 | 1417928135 | 1664 | 1664 | 1664 | 1664 | 146 |
| 320 | 20241217 | 135900 | 1417685191 | 1663 | 1663 | 1663 | 1663 | 0 |
| 321 | 20241217 | 135800 | 1417685191 | 1663 | 1663 | 1663 | 1663 | 16 |
| 322 | 20241217 | 135700 | 1417658583 | 1665 | 1665 | 1665 | 1665 | 73 |
| 323 | 20241217 | 135600 | 1417537038 | 1665 | 1665 | 1665 | 1665 | 0 |
| 324 | 20241217 | 135500 | 1417537038 | 1665 | 1668 | 1668 | 1665 | 1000 |
| 325 | 20241217 | 135400 | 1415871349 | 1671 | 1664 | 1671 | 1664 | 4381 |
| 326 | 20241217 | 135300 | 1408576574 | 1664 | 1664 | 1664 | 1664 | 2 |
| 327 | 20241217 | 135200 | 1408573246 | 1660 | 1661 | 1661 | 1660 | 1418 |
| 328 | 20241217 | 135100 | 1406219344 | 1660 | 1660 | 1660 | 1660 | 487 |
| 329 | 20241217 | 135000 | 1405410924 | 1660 | 1660 | 1660 | 1660 | 200 |
| 330 | 20241217 | 134900 | 1405078924 | 1658 | 1658 | 1658 | 1658 | 430 |
| 331 | 20241217 | 134800 | 1404365984 | 1658 | 1658 | 1658 | 1658 | 84 |
| 332 | 20241217 | 134700 | 1404226712 | 1665 | 1665 | 1665 | 1665 | 0 |
| 333 | 20241217 | 134600 | 1404226712 | 1665 | 1665 | 1665 | 1665 | 8271 |
| 334 | 20241217 | 134500 | 1390455497 | 1665 | 1666 | 1666 | 1665 | 3730 |
| 335 | 20241217 | 134400 | 1384243047 | 1665 | 1665 | 1665 | 1665 | 0 |
| 336 | 20241217 | 134300 | 1384243047 | 1665 | 1665 | 1665 | 1665 | 0 |
| 337 | 20241217 | 134200 | 1384243047 | 1665 | 1665 | 1665 | 1665 | 0 |
| 338 | 20241217 | 134100 | 1384243047 | 1665 | 1665 | 1665 | 1665 | 1 |
| 339 | 20241217 | 134000 | 1384241382 | 1673 | 1673 | 1673 | 1673 | 0 |
| 340 | 20241217 | 133900 | 1384241382 | 1673 | 1673 | 1673 | 1673 | 0 |
| 341 | 20241217 | 133800 | 1384241382 | 1673 | 1670 | 1673 | 1670 | 1553 |
| 342 | 20241217 | 133700 | 1381644767 | 1670 | 1663 | 1670 | 1663 | 4019 |
| 343 | 20241217 | 133600 | 1374951268 | 1665 | 1665 | 1665 | 1665 | 0 |
| 344 | 20241217 | 133500 | 1374951268 | 1665 | 1663 | 1665 | 1663 | 925 |
| 345 | 20241217 | 133400 | 1373412348 | 1663 | 1663 | 1663 | 1663 | 3 |
| 346 | 20241217 | 133300 | 1373407359 | 1660 | 1660 | 1660 | 1660 | 1000 |
| 347 | 20241217 | 133200 | 1371747359 | 1659 | 1660 | 1660 | 1659 | 11 |
| 348 | 20241217 | 133100 | 1371729107 | 1663 | 1663 | 1663 | 1663 | 1 |
| 349 | 20241217 | 133000 | 1371727444 | 1663 | 1663 | 1663 | 1663 | 175 |
| 350 | 20241217 | 132900 | 1371436419 | 1663 | 1663 | 1663 | 1663 | 3 |
| 351 | 20241217 | 132800 | 1371431430 | 1663 | 1663 | 1663 | 1663 | 2 |
| 352 | 20241217 | 132700 | 1371428104 | 1653 | 1653 | 1653 | 1653 | 0 |
| 353 | 20241217 | 132600 | 1371428104 | 1653 | 1653 | 1653 | 1653 | 0 |
| 354 | 20241217 | 132500 | 1371428104 | 1653 | 1653 | 1653 | 1653 | 0 |
| 355 | 20241217 | 132400 | 1371428104 | 1653 | 1653 | 1653 | 1653 | 0 |
| 356 | 20241217 | 132300 | 1371428104 | 1653 | 1653 | 1653 | 1653 | 0 |
| 357 | 20241217 | 132200 | 1371428104 | 1653 | 1653 | 1653 | 1653 | 0 |
| 358 | 20241217 | 132100 | 1371428104 | 1653 | 1653 | 1653 | 1653 | 0 |
| 359 | 20241217 | 132000 | 1371428104 | 1653 | 1653 | 1653 | 1653 | 0 |
| 360 | 20241217 | 131900 | 1371428104 | 1653 | 1653 | 1653 | 1653 | 0 |
| 361 | 20241217 | 131800 | 1371428104 | 1653 | 1653 | 1653 | 1653 | 0 |
| 362 | 20241217 | 131700 | 1371428104 | 1653 | 1653 | 1653 | 1653 | 0 |
| 363 | 20241217 | 131600 | 1371428104 | 1653 | 1653 | 1653 | 1653 | 10 |
| 364 | 20241217 | 131500 | 1371411574 | 1653 | 1653 | 1653 | 1653 | 0 |
| 365 | 20241217 | 131400 | 1371411574 | 1653 | 1653 | 1653 | 1653 | 9 |
| 366 | 20241217 | 131300 | 1371396697 | 1653 | 1653 | 1653 | 1653 | 0 |
| 367 | 20241217 | 131200 | 1371396697 | 1653 | 1653 | 1653 | 1653 | 1 |
| 368 | 20241217 | 131100 | 1371395044 | 1650 | 1650 | 1650 | 1650 | 0 |
| 369 | 20241217 | 131000 | 1371395044 | 1650 | 1650 | 1666 | 1650 | 1313 |
| 370 | 20241217 | 130900 | 1369212868 | 1657 | 1657 | 1657 | 1657 | 0 |
| 371 | 20241217 | 130800 | 1369212868 | 1657 | 1657 | 1657 | 1657 | 154 |
| 372 | 20241217 | 130700 | 1368957690 | 1649 | 1649 | 1649 | 1649 | 110 |
| 373 | 20241217 | 130600 | 1368776300 | 1649 | 1649 | 1649 | 1649 | 0 |
| 374 | 20241217 | 130500 | 1368776300 | 1649 | 1649 | 1649 | 1649 | 50 |
| 375 | 20241217 | 130400 | 1368693850 | 1649 | 1649 | 1649 | 1649 | 0 |
| 376 | 20241217 | 130300 | 1368693850 | 1649 | 1649 | 1649 | 1649 | 250 |
| 377 | 20241217 | 130200 | 1368281600 | 1648 | 1650 | 1650 | 1647 | 775 |
| 378 | 20241217 | 130100 | 1367003707 | 1650 | 1650 | 1650 | 1650 | 50 |
| 379 | 20241217 | 130000 | 1366921207 | 1655 | 1654 | 1655 | 1654 | 2502 |
| 380 | 20241217 | 125900 | 1362781148 | 1650 | 1650 | 1650 | 1650 | 0 |
| 381 | 20241217 | 125800 | 1362781148 | 1650 | 1650 | 1650 | 1650 | 353 |
| 382 | 20241217 | 125700 | 1362198698 | 1650 | 1656 | 1656 | 1650 | 6868 |
| 383 | 20241217 | 125600 | 1350857699 | 1660 | 1660 | 1660 | 1656 | 1440 |
| 384 | 20241217 | 125500 | 1348470105 | 1660 | 1660 | 1660 | 1660 | 0 |
| 385 | 20241217 | 125400 | 1348470105 | 1660 | 1660 | 1660 | 1660 | 60 |
| 386 | 20241217 | 125300 | 1348370505 | 1659 | 1661 | 1661 | 1659 | 3500 |
| 387 | 20241217 | 125200 | 1342560027 | 1669 | 1662 | 1669 | 1662 | 630 |
| 388 | 20241217 | 125100 | 1341508898 | 1660 | 1660 | 1660 | 1660 | 0 |
| 389 | 20241217 | 125000 | 1341508898 | 1660 | 1660 | 1660 | 1660 | 200 |
| 390 | 20241217 | 124900 | 1341176898 | 1660 | 1662 | 1662 | 1660 | 2730 |
| 391 | 20241217 | 124800 | 1336642209 | 1662 | 1662 | 1662 | 1662 | 0 |
| 392 | 20241217 | 124700 | 1336642209 | 1662 | 1662 | 1662 | 1662 | 3 |
| 393 | 20241217 | 124600 | 1336637223 | 1664 | 1664 | 1664 | 1664 | 0 |
| 394 | 20241217 | 124500 | 1336637223 | 1664 | 1664 | 1664 | 1664 | 0 |
| 395 | 20241217 | 124400 | 1336637223 | 1664 | 1664 | 1664 | 1664 | 0 |
| 396 | 20241217 | 124300 | 1336637223 | 1664 | 1661 | 1664 | 1660 | 1513 |
| 397 | 20241217 | 124200 | 1334123644 | 1661 | 1661 | 1661 | 1661 | 200 |
| 398 | 20241217 | 124100 | 1333791444 | 1661 | 1661 | 1661 | 1661 | 171 |
| 399 | 20241217 | 124000 | 1333507413 | 1664 | 1663 | 1664 | 1661 | 951 |
| 400 | 20241217 | 123900 | 1331926375 | 1664 | 1664 | 1664 | 1664 | 10 |
| 401 | 20241217 | 123800 | 1331909735 | 1663 | 1663 | 1663 | 1663 | 495 |
| 402 | 20241217 | 123700 | 1331086550 | 1663 | 1666 | 1666 | 1663 | 5027 |
| 403 | 20241217 | 123600 | 1322714541 | 1667 | 1669 | 1669 | 1667 | 611 |
| 404 | 20241217 | 123500 | 1321695928 | 1668 | 1669 | 1669 | 1668 | 604 |
| 405 | 20241217 | 123400 | 1320688351 | 1669 | 1669 | 1669 | 1669 | 23 |
| 406 | 20241217 | 123300 | 1320649964 | 1669 | 1669 | 1669 | 1669 | 1 |
| 407 | 20241217 | 123200 | 1320648295 | 1667 | 1667 | 1667 | 1667 | 0 |
| 408 | 20241217 | 123100 | 1320648295 | 1667 | 1667 | 1667 | 1667 | 0 |
| 409 | 20241217 | 123000 | 1320648295 | 1667 | 1676 | 1676 | 1667 | 461 |
| 410 | 20241217 | 122900 | 1319878314 | 1677 | 1677 | 1677 | 1677 | 100 |
| 411 | 20241217 | 122800 | 1319710614 | 1666 | 1667 | 1667 | 1666 | 300 |
| 412 | 20241217 | 122700 | 1319210724 | 1666 | 1666 | 1666 | 1666 | 0 |
| 413 | 20241217 | 122600 | 1319210724 | 1666 | 1667 | 1667 | 1666 | 830 |
| 414 | 20241217 | 122500 | 1317827142 | 1681 | 1676 | 1681 | 1676 | 201 |
| 415 | 20241217 | 122400 | 1317490161 | 1666 | 1666 | 1666 | 1666 | 0 |
| 416 | 20241217 | 122300 | 1317490161 | 1666 | 1668 | 1668 | 1666 | 1205 |
| 417 | 20241217 | 122200 | 1315481228 | 1668 | 1670 | 1670 | 1668 | 46 |
| 418 | 20241217 | 122100 | 1315404439 | 1670 | 1680 | 1680 | 1670 | 160 |
| 419 | 20241217 | 122000 | 1315135939 | 1680 | 1681 | 1690 | 1670 | 1259 |
| 420 | 20241217 | 121900 | 1313030876 | 1682 | 1682 | 1682 | 1682 | 1 |
| 421 | 20241217 | 121800 | 1313029194 | 1662 | 1662 | 1662 | 1662 | 0 |
| 422 | 20241217 | 121700 | 1313029194 | 1662 | 1662 | 1690 | 1662 | 1501 |
| 423 | 20241217 | 121600 | 1310529387 | 1664 | 1664 | 1664 | 1664 | 9 |
| 424 | 20241217 | 121500 | 1310514411 | 1664 | 1667 | 1667 | 1664 | 2004 |
| 425 | 20241217 | 121400 | 1307179469 | 1667 | 1667 | 1667 | 1667 | 0 |
| 426 | 20241217 | 121300 | 1307179469 | 1667 | 1665 | 1667 | 1665 | 146 |
| 427 | 20241217 | 121200 | 1306936143 | 1664 | 1662 | 1664 | 1661 | 323 |
| 428 | 20241217 | 121100 | 1306399455 | 1661 | 1661 | 1661 | 1661 | 0 |
| 429 | 20241217 | 121000 | 1306399455 | 1661 | 1660 | 1661 | 1660 | 120 |
| 430 | 20241217 | 120900 | 1306200253 | 1661 | 1661 | 1661 | 1661 | 0 |
| 431 | 20241217 | 120800 | 1306200253 | 1661 | 1660 | 1661 | 1660 | 1649 |
| 432 | 20241217 | 120700 | 1303462810 | 1660 | 1667 | 1667 | 1660 | 4759 |
| 433 | 20241217 | 120600 | 1295550155 | 1667 | 1667 | 1668 | 1667 | 139 |
| 434 | 20241217 | 120500 | 1295318398 | 1667 | 1670 | 1670 | 1667 | 3530 |
| 435 | 20241217 | 120400 | 1289429359 | 1671 | 1672 | 1672 | 1671 | 651 |
| 436 | 20241217 | 120300 | 1288341499 | 1672 | 1680 | 1680 | 1672 | 1752 |
| 437 | 20241217 | 120200 | 1285410380 | 1680 | 1680 | 1680 | 1680 | 15 |
| 438 | 20241217 | 120100 | 1285385180 | 1680 | 1680 | 1680 | 1680 | 22 |
| 439 | 20241217 | 120000 | 1285348220 | 1673 | 1673 | 1673 | 1673 | 0 |
| 440 | 20241217 | 115900 | 1285348220 | 1673 | 1673 | 1673 | 1673 | 23 |
| 441 | 20241217 | 115800 | 1285309741 | 1687 | 1687 | 1690 | 1686 | 670 |
| 442 | 20241217 | 115700 | 1284178743 | 1691 | 1691 | 1691 | 1691 | 5 |
| 443 | 20241217 | 115600 | 1284170288 | 1691 | 1680 | 1691 | 1680 | 201 |
| 444 | 20241217 | 115500 | 1283831129 | 1680 | 1680 | 1680 | 1680 | 1875 |
| 445 | 20241217 | 115400 | 1280681129 | 1680 | 1680 | 1680 | 1680 | 2 |
| 446 | 20241217 | 115300 | 1280677769 | 1670 | 1670 | 1670 | 1670 | 100 |
| 447 | 20241217 | 115200 | 1280510769 | 1680 | 1680 | 1680 | 1680 | 0 |
| 448 | 20241217 | 115100 | 1280510769 | 1680 | 1679 | 1680 | 1679 | 344 |
| 449 | 20241217 | 115000 | 1279933143 | 1679 | 1679 | 1679 | 1678 | 109 |
| 450 | 20241217 | 114900 | 1279750156 | 1680 | 1680 | 1680 | 1680 | 0 |
| 451 | 20241217 | 114800 | 1279750156 | 1680 | 1680 | 1680 | 1680 | 2 |
| 452 | 20241217 | 114700 | 1279746796 | 1669 | 1685 | 1685 | 1669 | 2801 |
| 453 | 20241217 | 114600 | 1275064698 | 1687 | 1687 | 1687 | 1687 | 9 |
| 454 | 20241217 | 114500 | 1275049515 | 1687 | 1687 | 1687 | 1687 | 0 |
| 455 | 20241217 | 114400 | 1275049515 | 1687 | 1687 | 1687 | 1687 | 333 |
| 456 | 20241217 | 114300 | 1274487744 | 1687 | 1669 | 1687 | 1667 | 2843 |
| 457 | 20241217 | 114200 | 1269718719 | 1670 | 1670 | 1670 | 1670 | 9594 |
| 458 | 20241217 | 114100 | 1253696739 | 1670 | 1670 | 1670 | 1670 | 0 |
| 459 | 20241217 | 114000 | 1253696739 | 1670 | 1680 | 1680 | 1670 | 10032 |
| 460 | 20241217 | 113900 | 1236922746 | 1680 | 1675 | 1680 | 1675 | 765 |
| 461 | 20241217 | 113800 | 1235641366 | 1676 | 1680 | 1680 | 1676 | 56 |
| 462 | 20241217 | 113700 | 1235547350 | 1683 | 1683 | 1683 | 1683 | 2 |
| 463 | 20241217 | 113600 | 1235543984 | 1683 | 1683 | 1683 | 1683 | 2 |
| 464 | 20241217 | 113500 | 1235540618 | 1683 | 1683 | 1683 | 1683 | 100 |
| 465 | 20241217 | 113400 | 1235372318 | 1683 | 1683 | 1683 | 1683 | 0 |
| 466 | 20241217 | 113300 | 1235372318 | 1683 | 1683 | 1683 | 1683 | 0 |
| 467 | 20241217 | 113200 | 1235372318 | 1683 | 1683 | 1683 | 1683 | 430 |
| 468 | 20241217 | 113100 | 1234648628 | 1684 | 1684 | 1684 | 1684 | 0 |
| 469 | 20241217 | 113000 | 1234648628 | 1684 | 1684 | 1684 | 1684 | 0 |
| 470 | 20241217 | 112900 | 1234648628 | 1684 | 1684 | 1684 | 1684 | 0 |
| 471 | 20241217 | 112800 | 1234648628 | 1684 | 1684 | 1684 | 1684 | 0 |
| 472 | 20241217 | 112700 | 1234648628 | 1684 | 1683 | 1684 | 1683 | 100 |
| 473 | 20241217 | 112600 | 1234480256 | 1683 | 1674 | 1683 | 1674 | 549 |
| 474 | 20241217 | 112500 | 1233560789 | 1675 | 1675 | 1675 | 1675 | 0 |
| 475 | 20241217 | 112400 | 1233560789 | 1675 | 1675 | 1675 | 1675 | 1558 |
| 476 | 20241217 | 112300 | 1230951139 | 1678 | 1677 | 1678 | 1675 | 2139 |
| 477 | 20241217 | 112200 | 1227366805 | 1678 | 1677 | 1678 | 1677 | 560 |
| 478 | 20241217 | 112100 | 1226427385 | 1676 | 1677 | 1677 | 1676 | 96 |
| 479 | 20241217 | 112000 | 1226266474 | 1676 | 1676 | 1676 | 1676 | 531 |
| 480 | 20241217 | 111900 | 1225376518 | 1676 | 1677 | 1677 | 1676 | 228 |
| 481 | 20241217 | 111800 | 1224994185 | 1677 | 1677 | 1677 | 1677 | 2104 |
| 482 | 20241217 | 111700 | 1221465777 | 1677 | 1677 | 1677 | 1677 | 10 |
| 483 | 20241217 | 111600 | 1221449007 | 1684 | 1684 | 1684 | 1684 | 300 |
| 484 | 20241217 | 111500 | 1220943807 | 1684 | 1684 | 1684 | 1684 | 579 |
| 485 | 20241217 | 111400 | 1219968771 | 1684 | 1684 | 1684 | 1684 | 0 |
| 486 | 20241217 | 111300 | 1219968771 | 1684 | 1684 | 1684 | 1684 | 0 |
| 487 | 20241217 | 111200 | 1219968771 | 1684 | 1684 | 1684 | 1684 | 0 |
| 488 | 20241217 | 111100 | 1219968771 | 1684 | 1684 | 1684 | 1683 | 300 |
| 489 | 20241217 | 111000 | 1219463621 | 1684 | 1684 | 1684 | 1684 | 110 |
| 490 | 20241217 | 110900 | 1219278381 | 1684 | 1683 | 1684 | 1683 | 300 |
| 491 | 20241217 | 110800 | 1218773189 | 1684 | 1684 | 1684 | 1684 | 4745 |
| 492 | 20241217 | 110700 | 1210782609 | 1684 | 1684 | 1684 | 1684 | 2 |
| 493 | 20241217 | 110600 | 1210779241 | 1685 | 1685 | 1685 | 1685 | 0 |
| 494 | 20241217 | 110500 | 1210779241 | 1685 | 1684 | 1686 | 1676 | 3352 |
| 495 | 20241217 | 110400 | 1205152187 | 1676 | 1674 | 1676 | 1670 | 466 |
| 496 | 20241217 | 110300 | 1204371743 | 1674 | 1674 | 1674 | 1670 | 7207 |
| 497 | 20241217 | 110200 | 1192321281 | 1674 | 1676 | 1676 | 1674 | 9226 |
| 498 | 20241217 | 110100 | 1176866430 | 1684 | 1679 | 1684 | 1679 | 315 |
| 499 | 20241217 | 110000 | 1176337228 | 1676 | 1679 | 1679 | 1676 | 5990 |
| 500 | 20241217 | 105900 | 1166280026 | 1679 | 1681 | 1681 | 1679 | 10123 |
| 501 | 20241217 | 105800 | 1149263265 | 1681 | 1681 | 1681 | 1681 | 3894 |
| 502 | 20241217 | 105700 | 1142717451 | 1681 | 1681 | 1681 | 1681 | 1 |
| 503 | 20241217 | 105600 | 1142715770 | 1674 | 1674 | 1674 | 1674 | 59 |
| 504 | 20241217 | 105500 | 1142617004 | 1673 | 1686 | 1686 | 1673 | 2808 |
| 505 | 20241217 | 105400 | 1137915598 | 1686 | 1675 | 1686 | 1675 | 1155 |
| 506 | 20241217 | 105300 | 1135969445 | 1675 | 1675 | 1675 | 1675 | 0 |
| 507 | 20241217 | 105200 | 1135969445 | 1675 | 1677 | 1677 | 1675 | 885 |
| 508 | 20241217 | 105100 | 1134486301 | 1678 | 1681 | 1681 | 1678 | 1926 |
| 509 | 20241217 | 105000 | 1131251269 | 1685 | 1685 | 1685 | 1685 | 0 |
| 510 | 20241217 | 104900 | 1131251269 | 1685 | 1685 | 1685 | 1685 | 10 |
| 511 | 20241217 | 104800 | 1131234419 | 1685 | 1685 | 1686 | 1682 | 1905 |
| 512 | 20241217 | 104700 | 1128026015 | 1685 | 1685 | 1685 | 1685 | 508 |
| 513 | 20241217 | 104600 | 1127170035 | 1685 | 1685 | 1685 | 1685 | 22 |
| 514 | 20241217 | 104500 | 1127132965 | 1685 | 1685 | 1685 | 1685 | 973 |
| 515 | 20241217 | 104400 | 1125493460 | 1685 | 1685 | 1685 | 1685 | 6 |
| 516 | 20241217 | 104300 | 1125483350 | 1685 | 1679 | 1685 | 1679 | 799 |
| 517 | 20241217 | 104200 | 1124138155 | 1680 | 1685 | 1685 | 1680 | 802 |
| 518 | 20241217 | 104100 | 1122790340 | 1680 | 1680 | 1680 | 1680 | 239 |
| 519 | 20241217 | 104000 | 1122388820 | 1680 | 1680 | 1680 | 1680 | 1 |
| 520 | 20241217 | 103900 | 1122387140 | 1680 | 1680 | 1680 | 1680 | 13117 |
| 521 | 20241217 | 103800 | 1100350580 | 1675 | 1675 | 1675 | 1675 | 0 |
| 522 | 20241217 | 103700 | 1100350580 | 1675 | 1675 | 1675 | 1675 | 0 |
| 523 | 20241217 | 103600 | 1100350580 | 1675 | 1675 | 1675 | 1675 | 990 |
| 524 | 20241217 | 103500 | 1098692330 | 1675 | 1675 | 1675 | 1675 | 0 |
| 525 | 20241217 | 103400 | 1098692330 | 1675 | 1675 | 1675 | 1675 | 0 |
| 526 | 20241217 | 103300 | 1098692330 | 1675 | 1675 | 1675 | 1675 | 24 |
| 527 | 20241217 | 103200 | 1098652130 | 1675 | 1680 | 1680 | 1675 | 1251 |
| 528 | 20241217 | 103100 | 1096551165 | 1680 | 1681 | 1681 | 1680 | 12 |
| 529 | 20241217 | 103000 | 1096530998 | 1680 | 1681 | 1681 | 1680 | 400 |
| 530 | 20241217 | 102900 | 1095858992 | 1686 | 1679 | 1686 | 1679 | 5293 |
| 531 | 20241217 | 102800 | 1086952087 | 1679 | 1679 | 1679 | 1679 | 216 |
| 532 | 20241217 | 102700 | 1086589423 | 1671 | 1679 | 1679 | 1670 | 5683 |
| 533 | 20241217 | 102600 | 1077066700 | 1673 | 1673 | 1673 | 1673 | 1290 |
| 534 | 20241217 | 102500 | 1074908530 | 1673 | 1677 | 1678 | 1673 | 3228 |
| 535 | 20241217 | 102400 | 1069496683 | 1677 | 1678 | 1678 | 1677 | 878 |
| 536 | 20241217 | 102300 | 1068023591 | 1678 | 1680 | 1680 | 1678 | 1262 |
| 537 | 20241217 | 102200 | 1065904343 | 1688 | 1680 | 1688 | 1679 | 410 |
| 538 | 20241217 | 102100 | 1065212925 | 1679 | 1681 | 1681 | 1679 | 4107 |
| 539 | 20241217 | 102000 | 1058312942 | 1681 | 1693 | 1693 | 1681 | 10824 |
| 540 | 20241217 | 101900 | 1040082973 | 1693 | 1693 | 1693 | 1693 | 3 |
| 541 | 20241217 | 101800 | 1040077894 | 1687 | 1688 | 1688 | 1687 | 574 |
| 542 | 20241217 | 101700 | 1039109056 | 1694 | 1687 | 1694 | 1687 | 151 |
| 543 | 20241217 | 101600 | 1038854109 | 1687 | 1687 | 1687 | 1687 | 0 |
| 544 | 20241217 | 101500 | 1038854109 | 1687 | 1689 | 1689 | 1687 | 3 |
| 545 | 20241217 | 101400 | 1038849046 | 1686 | 1686 | 1686 | 1686 | 601 |
| 546 | 20241217 | 101300 | 1037835760 | 1686 | 1686 | 1686 | 1686 | 864 |
| 547 | 20241217 | 101200 | 1036379056 | 1686 | 1695 | 1696 | 1686 | 662 |
| 548 | 20241217 | 101100 | 1035257084 | 1686 | 1691 | 1691 | 1686 | 1841 |
| 549 | 20241217 | 101000 | 1032150440 | 1696 | 1696 | 1696 | 1696 | 200 |
| 550 | 20241217 | 100900 | 1031811240 | 1696 | 1696 | 1696 | 1696 | 200 |
| 551 | 20241217 | 100800 | 1031472040 | 1696 | 1696 | 1696 | 1692 | 402 |
| 552 | 20241217 | 100700 | 1030791048 | 1696 | 1699 | 1699 | 1685 | 506 |
| 553 | 20241217 | 100600 | 1029935923 | 1685 | 1702 | 1702 | 1685 | 29744 |
| 554 | 20241217 | 100500 | 979509502 | 1710 | 1702 | 1710 | 1702 | 152 |
| 555 | 20241217 | 100400 | 979250790 | 1702 | 1703 | 1703 | 1702 | 528 |
| 556 | 20241217 | 100300 | 978351673 | 1703 | 1710 | 1710 | 1703 | 2881 |
| 557 | 20241217 | 100200 | 973434869 | 1713 | 1711 | 1715 | 1706 | 1209 |
| 558 | 20241217 | 100100 | 971364614 | 1712 | 1700 | 1712 | 1700 | 2510 |
| 559 | 20241217 | 100000 | 967083272 | 1700 | 1693 | 1700 | 1693 | 930 |
| 560 | 20241217 | 095900 | 965504420 | 1693 | 1692 | 1693 | 1692 | 2700 |
| 561 | 20241217 | 095800 | 960935820 | 1693 | 1693 | 1693 | 1693 | 2000 |
| 562 | 20241217 | 095700 | 957549820 | 1693 | 1692 | 1695 | 1692 | 2115 |
| 563 | 20241217 | 095600 | 953968327 | 1691 | 1691 | 1691 | 1691 | 0 |
| 564 | 20241217 | 095500 | 953968327 | 1691 | 1698 | 1698 | 1691 | 2601 |
| 565 | 20241217 | 095400 | 949570029 | 1691 | 1691 | 1691 | 1691 | 33 |
| 566 | 20241217 | 095300 | 949514226 | 1691 | 1695 | 1695 | 1691 | 2681 |
| 567 | 20241217 | 095200 | 944972818 | 1700 | 1700 | 1702 | 1700 | 701 |
| 568 | 20241217 | 095100 | 943781086 | 1702 | 1691 | 1702 | 1691 | 3005 |
| 569 | 20241217 | 095000 | 938674753 | 1691 | 1691 | 1691 | 1691 | 4164 |
| 570 | 20241217 | 094900 | 931633429 | 1691 | 1710 | 1710 | 1691 | 21270 |
| 571 | 20241217 | 094800 | 895453737 | 1712 | 1714 | 1716 | 1712 | 1236 |
| 572 | 20241217 | 094700 | 893335382 | 1714 | 1704 | 1714 | 1702 | 852 |
| 573 | 20241217 | 094600 | 891882965 | 1707 | 1706 | 1707 | 1705 | 5521 |
| 574 | 20241217 | 094500 | 882462314 | 1719 | 1710 | 1720 | 1706 | 3623 |
| 575 | 20241217 | 094400 | 876250518 | 1719 | 1700 | 1719 | 1700 | 28646 |
| 576 | 20241217 | 094300 | 827544805 | 1691 | 1691 | 1700 | 1691 | 5680 |
| 577 | 20241217 | 094200 | 817896023 | 1688 | 1696 | 1696 | 1688 | 1099 |
| 578 | 20241217 | 094100 | 816032127 | 1696 | 1687 | 1696 | 1687 | 1328 |
| 579 | 20241217 | 094000 | 813784741 | 1687 | 1687 | 1690 | 1687 | 483 |
| 580 | 20241217 | 093900 | 812969764 | 1687 | 1685 | 1687 | 1685 | 1760 |
| 581 | 20241217 | 093800 | 810004068 | 1685 | 1687 | 1687 | 1685 | 1778 |
| 582 | 20241217 | 093700 | 807004674 | 1687 | 1687 | 1687 | 1687 | 166 |
| 583 | 20241217 | 093600 | 806724632 | 1687 | 1686 | 1698 | 1686 | 1446 |
| 584 | 20241217 | 093500 | 804286329 | 1686 | 1700 | 1700 | 1685 | 10402 |
| 585 | 20241217 | 093400 | 786679795 | 1700 | 1699 | 1700 | 1698 | 7352 |
| 586 | 20241217 | 093300 | 774185632 | 1699 | 1696 | 1699 | 1693 | 5575 |
| 587 | 20241217 | 093200 | 764720792 | 1696 | 1692 | 1696 | 1690 | 6297 |
| 588 | 20241217 | 093100 | 754068800 | 1692 | 1693 | 1693 | 1692 | 3008 |
| 589 | 20241217 | 093000 | 748978869 | 1693 | 1710 | 1710 | 1692 | 21484 |
| 590 | 20241217 | 092900 | 712383425 | 1710 | 1719 | 1719 | 1709 | 7644 |
| 591 | 20241217 | 092800 | 699304948 | 1713 | 1720 | 1720 | 1713 | 3265 |
| 592 | 20241217 | 092700 | 693705525 | 1721 | 1714 | 1721 | 1714 | 9771 |
| 593 | 20241217 | 092600 | 676906749 | 1713 | 1714 | 1715 | 1713 | 2523 |
| 594 | 20241217 | 092500 | 672582223 | 1714 | 1722 | 1722 | 1714 | 5701 |
| 595 | 20241217 | 092400 | 662790206 | 1722 | 1726 | 1726 | 1709 | 16727 |
| 596 | 20241217 | 092300 | 634059083 | 1726 | 1734 | 1737 | 1726 | 8491 |
| 597 | 20241217 | 092200 | 619357751 | 1739 | 1729 | 1740 | 1724 | 30088 |
| 598 | 20241217 | 092100 | 567130977 | 1729 | 1732 | 1734 | 1721 | 28976 |
| 599 | 20241217 | 092000 | 517103876 | 1725 | 1726 | 1738 | 1723 | 54846 |
| 600 | 20241217 | 091900 | 422200479 | 1727 | 1706 | 1731 | 1703 | 54128 |
| 601 | 20241217 | 091800 | 329344476 | 1706 | 1708 | 1715 | 1705 | 6887 |
| 602 | 20241217 | 091700 | 317578410 | 1708 | 1705 | 1717 | 1702 | 34454 |
| 603 | 20241217 | 091600 | 258627957 | 1705 | 1698 | 1705 | 1698 | 6448 |
| 604 | 20241217 | 091500 | 247669552 | 1698 | 1695 | 1709 | 1690 | 27245 |
| 605 | 20241217 | 091400 | 201464675 | 1699 | 1709 | 1718 | 1695 | 30156 |
| 606 | 20241217 | 091300 | 150142168 | 1711 | 1668 | 1711 | 1651 | 19126 |
| 607 | 20241217 | 091200 | 118013322 | 1668 | 1652 | 1668 | 1652 | 16700 |
| 608 | 20241217 | 091100 | 90269910 | 1641 | 1649 | 1650 | 1641 | 3248 |
| 609 | 20241217 | 091000 | 84911048 | 1640 | 1641 | 1641 | 1640 | 2848 |
| 610 | 20241217 | 090900 | 80240103 | 1641 | 1642 | 1642 | 1640 | 2942 |
| 611 | 20241217 | 090800 | 75415075 | 1642 | 1639 | 1642 | 1639 | 2506 |
| 612 | 20241217 | 090700 | 71303655 | 1639 | 1643 | 1644 | 1639 | 4177 |
| 613 | 20241217 | 090600 | 64449691 | 1642 | 1643 | 1652 | 1642 | 2632 |
| 614 | 20241217 | 090500 | 60125405 | 1654 | 1643 | 1656 | 1642 | 1803 |
| 615 | 20241217 | 090400 | 57146138 | 1658 | 1639 | 1659 | 1639 | 4452 |
| 616 | 20241217 | 090300 | 49789638 | 1639 | 1635 | 1639 | 1630 | 3778 |
| 617 | 20241217 | 090200 | 43613108 | 1635 | 1646 | 1646 | 1629 | 17746 |
| 618 | 20241217 | 090100 | 14484373 | 1646 | 1645 | 1646 | 1645 | 1592 |
| 619 | 20241217 | 090000 | 11865333 | 1644 | 1660 | 1660 | 1642 | 7194 |