29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 185100 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 10300 |
| 3 | 20241206 | 185000 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 4 | 20241206 | 184900 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 5 | 20241206 | 184800 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 6 | 20241206 | 184700 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 7 | 20241206 | 184600 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 8 | 20241206 | 184500 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 9 | 20241206 | 184400 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 10 | 20241206 | 184300 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 11 | 20241206 | 184200 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 12 | 20241206 | 184100 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 13 | 20241206 | 184000 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 14 | 20241206 | 183900 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 15 | 20241206 | 183800 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 16 | 20241206 | 183700 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 17 | 20241206 | 183600 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 18 | 20241206 | 183500 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 19 | 20241206 | 183400 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 20 | 20241206 | 183300 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 21 | 20241206 | 183200 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 22 | 20241206 | 183100 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 23 | 20241206 | 183000 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 24 | 20241206 | 182900 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 25 | 20241206 | 182800 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 26 | 20241206 | 182700 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 27 | 20241206 | 182600 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 28 | 20241206 | 182500 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 29 | 20241206 | 182400 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 30 | 20241206 | 182300 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 31 | 20241206 | 182200 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 32 | 20241206 | 182100 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 10300 |
| 33 | 20241206 | 182000 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 34 | 20241206 | 181900 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 35 | 20241206 | 181800 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 36 | 20241206 | 181700 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 37 | 20241206 | 181600 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 38 | 20241206 | 181500 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 39 | 20241206 | 181400 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 40 | 20241206 | 181300 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 41 | 20241206 | 181200 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 42 | 20241206 | 181100 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 43 | 20241206 | 181000 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 44 | 20241206 | 180900 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 45 | 20241206 | 180800 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 46 | 20241206 | 180700 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 47 | 20241206 | 180600 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 48 | 20241206 | 180500 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 49 | 20241206 | 180400 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 50 | 20241206 | 180300 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 51 | 20241206 | 180200 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 52 | 20241206 | 180100 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 53 | 20241206 | 180000 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 54 | 20241206 | 175900 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 55 | 20241206 | 175800 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 56 | 20241206 | 175700 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 57 | 20241206 | 175600 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 58 | 20241206 | 175500 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 59 | 20241206 | 175400 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 60 | 20241206 | 175300 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 61 | 20241206 | 175200 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 62 | 20241206 | 175100 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 10300 |
| 63 | 20241206 | 175000 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 64 | 20241206 | 174900 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 65 | 20241206 | 174800 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 66 | 20241206 | 174700 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 67 | 20241206 | 174600 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 68 | 20241206 | 174500 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 69 | 20241206 | 174400 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 70 | 20241206 | 174300 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 71 | 20241206 | 174200 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 72 | 20241206 | 174100 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 73 | 20241206 | 174000 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 74 | 20241206 | 173900 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 75 | 20241206 | 173800 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 76 | 20241206 | 173700 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 77 | 20241206 | 173600 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 78 | 20241206 | 173500 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 79 | 20241206 | 173400 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 80 | 20241206 | 173300 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 81 | 20241206 | 173200 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 82 | 20241206 | 173100 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 83 | 20241206 | 173000 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 84 | 20241206 | 172900 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 85 | 20241206 | 172800 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 86 | 20241206 | 172700 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 87 | 20241206 | 172600 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 88 | 20241206 | 172500 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 89 | 20241206 | 172400 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 90 | 20241206 | 172300 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 91 | 20241206 | 172200 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 92 | 20241206 | 172100 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 10300 |
| 93 | 20241206 | 172000 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 94 | 20241206 | 171900 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 95 | 20241206 | 171800 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 96 | 20241206 | 171700 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 97 | 20241206 | 171600 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 98 | 20241206 | 171500 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 99 | 20241206 | 171400 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 100 | 20241206 | 171300 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 101 | 20241206 | 171200 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 102 | 20241206 | 171100 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 103 | 20241206 | 171000 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 104 | 20241206 | 170900 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 105 | 20241206 | 170800 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 106 | 20241206 | 170700 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 107 | 20241206 | 170600 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 108 | 20241206 | 170500 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 109 | 20241206 | 170400 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 110 | 20241206 | 170300 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 111 | 20241206 | 170200 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 112 | 20241206 | 170100 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 113 | 20241206 | 170000 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 114 | 20241206 | 165900 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 115 | 20241206 | 165800 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 116 | 20241206 | 165700 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 117 | 20241206 | 165600 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 118 | 20241206 | 165500 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 119 | 20241206 | 165400 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 120 | 20241206 | 165300 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 121 | 20241206 | 165200 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 122 | 20241206 | 165100 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 10300 |
| 123 | 20241206 | 165000 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 124 | 20241206 | 164900 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 125 | 20241206 | 164800 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 126 | 20241206 | 164700 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 127 | 20241206 | 164600 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 128 | 20241206 | 164500 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 129 | 20241206 | 164400 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 130 | 20241206 | 164300 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 131 | 20241206 | 164200 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 132 | 20241206 | 164100 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 133 | 20241206 | 164000 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 134 | 20241206 | 163900 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 135 | 20241206 | 163800 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 136 | 20241206 | 163700 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 137 | 20241206 | 163600 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 138 | 20241206 | 163500 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 139 | 20241206 | 163400 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 140 | 20241206 | 163300 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 141 | 20241206 | 163200 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 142 | 20241206 | 163100 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 143 | 20241206 | 163000 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 144 | 20241206 | 162900 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 145 | 20241206 | 162800 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 146 | 20241206 | 162700 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 147 | 20241206 | 162600 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 148 | 20241206 | 162500 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 149 | 20241206 | 162400 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 150 | 20241206 | 162300 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 151 | 20241206 | 162200 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 152 | 20241206 | 162100 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 10300 |
| 153 | 20241206 | 162000 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 154 | 20241206 | 161900 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 155 | 20241206 | 161800 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 156 | 20241206 | 161700 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 157 | 20241206 | 161600 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 158 | 20241206 | 161500 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 159 | 20241206 | 161400 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 160 | 20241206 | 161300 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 161 | 20241206 | 161200 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 162 | 20241206 | 161100 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 163 | 20241206 | 161000 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 164 | 20241206 | 160900 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 165 | 20241206 | 160800 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 166 | 20241206 | 160700 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 167 | 20241206 | 160600 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 168 | 20241206 | 160500 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 169 | 20241206 | 160400 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 170 | 20241206 | 160300 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 171 | 20241206 | 160200 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 172 | 20241206 | 160100 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 173 | 20241206 | 160000 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 174 | 20241206 | 155900 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 175 | 20241206 | 155800 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 176 | 20241206 | 155700 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 177 | 20241206 | 155600 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 178 | 20241206 | 155500 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 179 | 20241206 | 155400 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 180 | 20241206 | 155300 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 181 | 20241206 | 155200 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 182 | 20241206 | 155100 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 10300 |
| 183 | 20241206 | 155000 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 184 | 20241206 | 154900 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 185 | 20241206 | 154800 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 186 | 20241206 | 154700 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 187 | 20241206 | 154600 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 188 | 20241206 | 154500 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 189 | 20241206 | 154400 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 190 | 20241206 | 154300 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 191 | 20241206 | 154200 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 192 | 20241206 | 154100 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 193 | 20241206 | 154000 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 194 | 20241206 | 153900 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 195 | 20241206 | 153800 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 196 | 20241206 | 153700 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 197 | 20241206 | 153600 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 198 | 20241206 | 153500 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 199 | 20241206 | 153400 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 200 | 20241206 | 153300 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 201 | 20241206 | 153200 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 202 | 20241206 | 153100 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 0 |
| 203 | 20241206 | 153000 | 1884939496 | 1387 | 1387 | 1387 | 1387 | 10300 |
| 204 | 20241206 | 152900 | 1870653396 | 1380 | 1380 | 1380 | 1380 | 0 |
| 205 | 20241206 | 152800 | 1870653396 | 1380 | 1380 | 1380 | 1380 | 0 |
| 206 | 20241206 | 152700 | 1870653396 | 1380 | 1380 | 1380 | 1380 | 0 |
| 207 | 20241206 | 152600 | 1870653396 | 1380 | 1380 | 1380 | 1380 | 0 |
| 208 | 20241206 | 152500 | 1870653396 | 1380 | 1380 | 1380 | 1380 | 0 |
| 209 | 20241206 | 152400 | 1870653396 | 1380 | 1380 | 1380 | 1380 | 0 |
| 210 | 20241206 | 152300 | 1870653396 | 1380 | 1380 | 1380 | 1380 | 0 |
| 211 | 20241206 | 152200 | 1870653396 | 1380 | 1380 | 1380 | 1380 | 0 |
| 212 | 20241206 | 152100 | 1870653396 | 1380 | 1380 | 1380 | 1380 | 0 |
| 213 | 20241206 | 152000 | 1870653396 | 1380 | 1380 | 1380 | 1380 | 0 |
| 214 | 20241206 | 151900 | 1870653396 | 1380 | 1387 | 1387 | 1380 | 7308 |
| 215 | 20241206 | 151800 | 1860545269 | 1387 | 1387 | 1387 | 1387 | 0 |
| 216 | 20241206 | 151700 | 1860545269 | 1387 | 1387 | 1387 | 1387 | 20 |
| 217 | 20241206 | 151600 | 1860517529 | 1379 | 1384 | 1384 | 1379 | 1052 |
| 218 | 20241206 | 151500 | 1859063311 | 1388 | 1388 | 1389 | 1388 | 576 |
| 219 | 20241206 | 151400 | 1858263818 | 1388 | 1388 | 1389 | 1388 | 3239 |
| 220 | 20241206 | 151300 | 1853768083 | 1388 | 1380 | 1388 | 1380 | 3005 |
| 221 | 20241206 | 151200 | 1849611565 | 1380 | 1380 | 1386 | 1379 | 760 |
| 222 | 20241206 | 151100 | 1848562905 | 1387 | 1387 | 1387 | 1387 | 0 |
| 223 | 20241206 | 151000 | 1848562905 | 1387 | 1387 | 1387 | 1387 | 216 |
| 224 | 20241206 | 150900 | 1848263313 | 1387 | 1387 | 1387 | 1387 | 2 |
| 225 | 20241206 | 150800 | 1848260539 | 1388 | 1388 | 1388 | 1388 | 1004 |
| 226 | 20241206 | 150700 | 1846866987 | 1388 | 1387 | 1388 | 1387 | 6 |
| 227 | 20241206 | 150600 | 1846858660 | 1388 | 1388 | 1388 | 1388 | 10 |
| 228 | 20241206 | 150500 | 1846844780 | 1379 | 1386 | 1387 | 1379 | 1524 |
| 229 | 20241206 | 150400 | 1844735714 | 1387 | 1380 | 1387 | 1380 | 1511 |
| 230 | 20241206 | 150300 | 1842650506 | 1387 | 1387 | 1387 | 1380 | 3484 |
| 231 | 20241206 | 150200 | 1837841265 | 1389 | 1389 | 1389 | 1389 | 72 |
| 232 | 20241206 | 150100 | 1837741257 | 1390 | 1390 | 1390 | 1390 | 0 |
| 233 | 20241206 | 150000 | 1837741257 | 1390 | 1390 | 1390 | 1390 | 0 |
| 234 | 20241206 | 145900 | 1837741257 | 1390 | 1389 | 1390 | 1389 | 100 |
| 235 | 20241206 | 145800 | 1837602340 | 1389 | 1389 | 1389 | 1389 | 301 |
| 236 | 20241206 | 145700 | 1837184251 | 1389 | 1389 | 1389 | 1387 | 689 |
| 237 | 20241206 | 145600 | 1836227768 | 1385 | 1385 | 1385 | 1380 | 4300 |
| 238 | 20241206 | 145500 | 1830291105 | 1381 | 1381 | 1381 | 1381 | 165 |
| 239 | 20241206 | 145400 | 1830063240 | 1389 | 1389 | 1389 | 1389 | 100 |
| 240 | 20241206 | 145300 | 1829924340 | 1390 | 1390 | 1390 | 1390 | 0 |
| 241 | 20241206 | 145200 | 1829924340 | 1390 | 1390 | 1390 | 1390 | 1 |
| 242 | 20241206 | 145100 | 1829922950 | 1390 | 1390 | 1390 | 1380 | 4002 |
| 243 | 20241206 | 145000 | 1824396302 | 1392 | 1392 | 1392 | 1392 | 0 |
| 244 | 20241206 | 144900 | 1824396302 | 1392 | 1392 | 1392 | 1392 | 0 |
| 245 | 20241206 | 144800 | 1824396302 | 1392 | 1392 | 1392 | 1392 | 0 |
| 246 | 20241206 | 144700 | 1824396302 | 1392 | 1392 | 1392 | 1392 | 3 |
| 247 | 20241206 | 144600 | 1824392126 | 1394 | 1394 | 1394 | 1394 | 0 |
| 248 | 20241206 | 144500 | 1824392126 | 1394 | 1394 | 1394 | 1394 | 3 |
| 249 | 20241206 | 144400 | 1824387944 | 1384 | 1384 | 1384 | 1384 | 20 |
| 250 | 20241206 | 144300 | 1824360264 | 1394 | 1394 | 1394 | 1394 | 0 |
| 251 | 20241206 | 144200 | 1824360264 | 1394 | 1394 | 1394 | 1394 | 2 |
| 252 | 20241206 | 144100 | 1824357476 | 1394 | 1394 | 1394 | 1394 | 0 |
| 253 | 20241206 | 144000 | 1824357476 | 1394 | 1386 | 1394 | 1384 | 3921 |
| 254 | 20241206 | 143900 | 1818925950 | 1394 | 1387 | 1394 | 1387 | 7 |
| 255 | 20241206 | 143800 | 1818916234 | 1393 | 1393 | 1393 | 1393 | 2 |
| 256 | 20241206 | 143700 | 1818913448 | 1386 | 1393 | 1393 | 1386 | 2 |
| 257 | 20241206 | 143600 | 1818910669 | 1393 | 1393 | 1393 | 1393 | 210 |
| 258 | 20241206 | 143500 | 1818618139 | 1386 | 1393 | 1393 | 1386 | 11 |
| 259 | 20241206 | 143400 | 1818602823 | 1390 | 1386 | 1393 | 1386 | 704 |
| 260 | 20241206 | 143300 | 1817626139 | 1387 | 1388 | 1388 | 1387 | 868 |
| 261 | 20241206 | 143200 | 1816422055 | 1389 | 1389 | 1389 | 1389 | 1002 |
| 262 | 20241206 | 143100 | 1815030277 | 1394 | 1394 | 1394 | 1394 | 0 |
| 263 | 20241206 | 143000 | 1815030277 | 1394 | 1394 | 1394 | 1394 | 1 |
| 264 | 20241206 | 142900 | 1815028883 | 1395 | 1395 | 1395 | 1395 | 0 |
| 265 | 20241206 | 142800 | 1815028883 | 1395 | 1395 | 1395 | 1395 | 0 |
| 266 | 20241206 | 142700 | 1815028883 | 1395 | 1397 | 1397 | 1395 | 58 |
| 267 | 20241206 | 142600 | 1814947861 | 1388 | 1389 | 1397 | 1388 | 788 |
| 268 | 20241206 | 142500 | 1813849461 | 1397 | 1397 | 1397 | 1397 | 20 |
| 269 | 20241206 | 142400 | 1813821521 | 1398 | 1398 | 1398 | 1398 | 0 |
| 270 | 20241206 | 142300 | 1813821521 | 1398 | 1396 | 1399 | 1396 | 401 |
| 271 | 20241206 | 142200 | 1813261273 | 1395 | 1395 | 1395 | 1395 | 1001 |
| 272 | 20241206 | 142100 | 1811864878 | 1395 | 1395 | 1395 | 1395 | 250 |
| 273 | 20241206 | 142000 | 1811516128 | 1395 | 1392 | 1395 | 1392 | 704 |
| 274 | 20241206 | 141900 | 1810534882 | 1390 | 1390 | 1390 | 1390 | 14 |
| 275 | 20241206 | 141800 | 1810515422 | 1391 | 1391 | 1391 | 1390 | 1103 |
| 276 | 20241206 | 141700 | 1808981250 | 1390 | 1390 | 1390 | 1390 | 3 |
| 277 | 20241206 | 141600 | 1808977080 | 1394 | 1394 | 1394 | 1394 | 0 |
| 278 | 20241206 | 141500 | 1808977080 | 1394 | 1394 | 1394 | 1394 | 0 |
| 279 | 20241206 | 141400 | 1808977080 | 1394 | 1394 | 1394 | 1394 | 0 |
| 280 | 20241206 | 141300 | 1808977080 | 1394 | 1394 | 1394 | 1394 | 0 |
| 281 | 20241206 | 141200 | 1808977080 | 1394 | 1387 | 1394 | 1387 | 1501 |
| 282 | 20241206 | 141100 | 1806892104 | 1385 | 1380 | 1385 | 1380 | 5423 |
| 283 | 20241206 | 141000 | 1799392052 | 1378 | 1373 | 1378 | 1373 | 798 |
| 284 | 20241206 | 140900 | 1798294265 | 1373 | 1371 | 1373 | 1371 | 785 |
| 285 | 20241206 | 140800 | 1797218026 | 1371 | 1372 | 1373 | 1371 | 2056 |
| 286 | 20241206 | 140700 | 1794395594 | 1373 | 1376 | 1376 | 1373 | 1337 |
| 287 | 20241206 | 140600 | 1792556971 | 1376 | 1377 | 1377 | 1376 | 501 |
| 288 | 20241206 | 140500 | 1791867594 | 1376 | 1376 | 1376 | 1376 | 10 |
| 289 | 20241206 | 140400 | 1791853834 | 1381 | 1381 | 1381 | 1381 | 0 |
| 290 | 20241206 | 140300 | 1791853834 | 1381 | 1374 | 1381 | 1374 | 201 |
| 291 | 20241206 | 140200 | 1791577455 | 1371 | 1375 | 1376 | 1371 | 390 |
| 292 | 20241206 | 140100 | 1791042412 | 1379 | 1379 | 1379 | 1379 | 0 |
| 293 | 20241206 | 140000 | 1791042412 | 1379 | 1379 | 1379 | 1379 | 0 |
| 294 | 20241206 | 135900 | 1791042412 | 1379 | 1377 | 1379 | 1377 | 545 |
| 295 | 20241206 | 135800 | 1790291455 | 1378 | 1378 | 1378 | 1378 | 0 |
| 296 | 20241206 | 135700 | 1790291455 | 1378 | 1378 | 1378 | 1378 | 3 |
| 297 | 20241206 | 135600 | 1790287321 | 1383 | 1383 | 1383 | 1383 | 0 |
| 298 | 20241206 | 135500 | 1790287321 | 1383 | 1378 | 1384 | 1378 | 5076 |
| 299 | 20241206 | 135400 | 1783272431 | 1379 | 1377 | 1379 | 1377 | 393 |
| 300 | 20241206 | 135300 | 1782730716 | 1370 | 1375 | 1379 | 1370 | 144 |
| 301 | 20241206 | 135200 | 1782533035 | 1379 | 1375 | 1379 | 1375 | 386 |
| 302 | 20241206 | 135100 | 1782001686 | 1376 | 1376 | 1376 | 1368 | 107 |
| 303 | 20241206 | 135000 | 1781854466 | 1376 | 1369 | 1376 | 1367 | 452 |
| 304 | 20241206 | 134900 | 1781236449 | 1367 | 1369 | 1380 | 1367 | 2192 |
| 305 | 20241206 | 134800 | 1778224158 | 1369 | 1374 | 1378 | 1369 | 2055 |
| 306 | 20241206 | 134700 | 1775403670 | 1378 | 1379 | 1379 | 1378 | 120 |
| 307 | 20241206 | 134600 | 1775238196 | 1379 | 1377 | 1379 | 1377 | 3512 |
| 308 | 20241206 | 134500 | 1770402168 | 1380 | 1380 | 1380 | 1380 | 0 |
| 309 | 20241206 | 134400 | 1770402168 | 1380 | 1380 | 1380 | 1380 | 42 |
| 310 | 20241206 | 134300 | 1770344208 | 1381 | 1381 | 1381 | 1381 | 0 |
| 311 | 20241206 | 134200 | 1770344208 | 1381 | 1379 | 1381 | 1379 | 1365 |
| 312 | 20241206 | 134100 | 1768460873 | 1379 | 1378 | 1379 | 1378 | 19 |
| 313 | 20241206 | 134000 | 1768434690 | 1378 | 1378 | 1378 | 1378 | 42 |
| 314 | 20241206 | 133900 | 1768376814 | 1377 | 1378 | 1379 | 1377 | 756 |
| 315 | 20241206 | 133800 | 1767334462 | 1379 | 1379 | 1379 | 1379 | 1 |
| 316 | 20241206 | 133700 | 1767333083 | 1372 | 1378 | 1380 | 1372 | 736 |
| 317 | 20241206 | 133600 | 1766318925 | 1378 | 1377 | 1378 | 1377 | 1105 |
| 318 | 20241206 | 133500 | 1764796431 | 1378 | 1369 | 1378 | 1369 | 12 |
| 319 | 20241206 | 133400 | 1764779985 | 1369 | 1369 | 1369 | 1369 | 0 |
| 320 | 20241206 | 133300 | 1764779985 | 1369 | 1371 | 1378 | 1369 | 16807 |
| 321 | 20241206 | 133200 | 1741751939 | 1378 | 1378 | 1378 | 1378 | 43 |
| 322 | 20241206 | 133100 | 1741692685 | 1378 | 1376 | 1378 | 1370 | 9037 |
| 323 | 20241206 | 133000 | 1729295629 | 1375 | 1378 | 1378 | 1375 | 3682 |
| 324 | 20241206 | 132900 | 1724227550 | 1380 | 1380 | 1380 | 1378 | 1167 |
| 325 | 20241206 | 132800 | 1722619058 | 1380 | 1380 | 1380 | 1379 | 3668 |
| 326 | 20241206 | 132700 | 1717560843 | 1380 | 1383 | 1384 | 1380 | 1411 |
| 327 | 20241206 | 132600 | 1715613076 | 1384 | 1384 | 1384 | 1384 | 2 |
| 328 | 20241206 | 132500 | 1715610308 | 1381 | 1381 | 1381 | 1381 | 0 |
| 329 | 20241206 | 132400 | 1715610308 | 1381 | 1381 | 1381 | 1381 | 969 |
| 330 | 20241206 | 132300 | 1714272119 | 1384 | 1384 | 1384 | 1384 | 42 |
| 331 | 20241206 | 132200 | 1714213991 | 1384 | 1384 | 1384 | 1384 | 1 |
| 332 | 20241206 | 132100 | 1714212607 | 1380 | 1384 | 1387 | 1380 | 1570 |
| 333 | 20241206 | 132000 | 1712040331 | 1388 | 1388 | 1388 | 1388 | 1 |
| 334 | 20241206 | 131900 | 1712038943 | 1389 | 1388 | 1389 | 1388 | 115 |
| 335 | 20241206 | 131800 | 1711879321 | 1389 | 1388 | 1389 | 1385 | 5350 |
| 336 | 20241206 | 131700 | 1704469555 | 1389 | 1389 | 1389 | 1389 | 1 |
| 337 | 20241206 | 131600 | 1704468166 | 1390 | 1390 | 1390 | 1390 | 200 |
| 338 | 20241206 | 131500 | 1704190166 | 1390 | 1390 | 1390 | 1390 | 51 |
| 339 | 20241206 | 131400 | 1704119276 | 1393 | 1393 | 1393 | 1393 | 262 |
| 340 | 20241206 | 131300 | 1703754310 | 1393 | 1393 | 1393 | 1393 | 730 |
| 341 | 20241206 | 131200 | 1702737420 | 1393 | 1387 | 1393 | 1387 | 1534 |
| 342 | 20241206 | 131100 | 1700606122 | 1388 | 1388 | 1388 | 1388 | 42 |
| 343 | 20241206 | 131000 | 1700547826 | 1384 | 1386 | 1386 | 1384 | 4735 |
| 344 | 20241206 | 130900 | 1693994444 | 1384 | 1384 | 1384 | 1384 | 0 |
| 345 | 20241206 | 130800 | 1693994444 | 1384 | 1384 | 1384 | 1384 | 0 |
| 346 | 20241206 | 130700 | 1693994444 | 1384 | 1394 | 1394 | 1384 | 1828 |
| 347 | 20241206 | 130600 | 1691455456 | 1393 | 1385 | 1393 | 1385 | 43 |
| 348 | 20241206 | 130500 | 1691395565 | 1384 | 1397 | 1397 | 1384 | 6216 |
| 349 | 20241206 | 130400 | 1682776696 | 1397 | 1385 | 1397 | 1385 | 1098 |
| 350 | 20241206 | 130300 | 1681250212 | 1385 | 1385 | 1385 | 1385 | 0 |
| 351 | 20241206 | 130200 | 1681250212 | 1385 | 1384 | 1385 | 1384 | 4143 |
| 352 | 20241206 | 130100 | 1675512864 | 1382 | 1384 | 1385 | 1382 | 2362 |
| 353 | 20241206 | 130000 | 1672241694 | 1383 | 1384 | 1384 | 1383 | 29 |
| 354 | 20241206 | 125900 | 1672201569 | 1384 | 1384 | 1384 | 1384 | 63 |
| 355 | 20241206 | 125800 | 1672114377 | 1384 | 1384 | 1384 | 1384 | 43 |
| 356 | 20241206 | 125700 | 1672054865 | 1384 | 1384 | 1384 | 1384 | 125 |
| 357 | 20241206 | 125600 | 1671881865 | 1385 | 1385 | 1385 | 1385 | 0 |
| 358 | 20241206 | 125500 | 1671881865 | 1385 | 1385 | 1385 | 1385 | 0 |
| 359 | 20241206 | 125400 | 1671881865 | 1385 | 1385 | 1385 | 1385 | 42 |
| 360 | 20241206 | 125300 | 1671823695 | 1385 | 1380 | 1385 | 1380 | 121 |
| 361 | 20241206 | 125200 | 1671656680 | 1380 | 1379 | 1380 | 1379 | 112 |
| 362 | 20241206 | 125100 | 1671502196 | 1380 | 1382 | 1382 | 1380 | 4138 |
| 363 | 20241206 | 125000 | 1665788840 | 1382 | 1385 | 1385 | 1382 | 4251 |
| 364 | 20241206 | 124900 | 1659907925 | 1385 | 1385 | 1385 | 1385 | 70 |
| 365 | 20241206 | 124800 | 1659810975 | 1385 | 1385 | 1385 | 1385 | 1 |
| 366 | 20241206 | 124700 | 1659809590 | 1385 | 1385 | 1385 | 1385 | 2 |
| 367 | 20241206 | 124600 | 1659806820 | 1385 | 1385 | 1385 | 1385 | 30 |
| 368 | 20241206 | 124500 | 1659765270 | 1385 | 1383 | 1385 | 1382 | 1235 |
| 369 | 20241206 | 124400 | 1658057253 | 1383 | 1388 | 1388 | 1382 | 22748 |
| 370 | 20241206 | 124300 | 1626566423 | 1390 | 1390 | 1390 | 1390 | 286 |
| 371 | 20241206 | 124200 | 1626168883 | 1390 | 1397 | 1397 | 1389 | 1923 |
| 372 | 20241206 | 124100 | 1623496990 | 1397 | 1398 | 1398 | 1397 | 207 |
| 373 | 20241206 | 124000 | 1623207646 | 1399 | 1397 | 1399 | 1397 | 1360 |
| 374 | 20241206 | 123900 | 1621306003 | 1398 | 1399 | 1399 | 1397 | 1648 |
| 375 | 20241206 | 123800 | 1619002502 | 1399 | 1399 | 1399 | 1399 | 100 |
| 376 | 20241206 | 123700 | 1618862602 | 1403 | 1394 | 1405 | 1394 | 3647 |
| 377 | 20241206 | 123600 | 1613756219 | 1395 | 1395 | 1395 | 1395 | 28 |
| 378 | 20241206 | 123500 | 1613717159 | 1396 | 1396 | 1396 | 1390 | 1205 |
| 379 | 20241206 | 123400 | 1612042180 | 1391 | 1390 | 1391 | 1390 | 534 |
| 380 | 20241206 | 123300 | 1611299820 | 1390 | 1390 | 1390 | 1390 | 43 |
| 381 | 20241206 | 123200 | 1611240050 | 1389 | 1389 | 1389 | 1389 | 2 |
| 382 | 20241206 | 123100 | 1611237272 | 1389 | 1391 | 1391 | 1389 | 7 |
| 383 | 20241206 | 123000 | 1611227546 | 1392 | 1398 | 1398 | 1392 | 11 |
| 384 | 20241206 | 122900 | 1611212191 | 1380 | 1401 | 1402 | 1380 | 21438 |
| 385 | 20241206 | 122800 | 1581538556 | 1402 | 1404 | 1404 | 1390 | 9808 |
| 386 | 20241206 | 122700 | 1567841697 | 1405 | 1406 | 1406 | 1405 | 23 |
| 387 | 20241206 | 122600 | 1567809370 | 1407 | 1407 | 1407 | 1407 | 0 |
| 388 | 20241206 | 122500 | 1567809370 | 1407 | 1407 | 1407 | 1407 | 30 |
| 389 | 20241206 | 122400 | 1567767160 | 1408 | 1409 | 1409 | 1395 | 182 |
| 390 | 20241206 | 122300 | 1567511794 | 1409 | 1409 | 1409 | 1409 | 14 |
| 391 | 20241206 | 122200 | 1567492068 | 1410 | 1402 | 1410 | 1402 | 10253 |
| 392 | 20241206 | 122100 | 1553048869 | 1402 | 1400 | 1402 | 1400 | 1813 |
| 393 | 20241206 | 122000 | 1550507566 | 1400 | 1400 | 1400 | 1400 | 42 |
| 394 | 20241206 | 121900 | 1550448766 | 1400 | 1396 | 1400 | 1396 | 5067 |
| 395 | 20241206 | 121800 | 1543358424 | 1397 | 1397 | 1397 | 1397 | 0 |
| 396 | 20241206 | 121700 | 1543358424 | 1397 | 1397 | 1397 | 1397 | 4 |
| 397 | 20241206 | 121600 | 1543352836 | 1399 | 1399 | 1399 | 1399 | 328 |
| 398 | 20241206 | 121500 | 1542893964 | 1400 | 1392 | 1400 | 1392 | 3728 |
| 399 | 20241206 | 121400 | 1537690934 | 1392 | 1389 | 1392 | 1389 | 838 |
| 400 | 20241206 | 121300 | 1536526369 | 1386 | 1389 | 1389 | 1386 | 44 |
| 401 | 20241206 | 121200 | 1536465373 | 1389 | 1383 | 1389 | 1381 | 5027 |
| 402 | 20241206 | 121100 | 1529494530 | 1383 | 1381 | 1383 | 1376 | 3001 |
| 403 | 20241206 | 121000 | 1525361376 | 1381 | 1381 | 1381 | 1381 | 38 |
| 404 | 20241206 | 120900 | 1525308898 | 1381 | 1381 | 1381 | 1381 | 70 |
| 405 | 20241206 | 120800 | 1525212228 | 1381 | 1382 | 1382 | 1380 | 38 |
| 406 | 20241206 | 120700 | 1525159749 | 1381 | 1387 | 1387 | 1380 | 21 |
| 407 | 20241206 | 120600 | 1525130752 | 1380 | 1378 | 1380 | 1378 | 9254 |
| 408 | 20241206 | 120500 | 1512362940 | 1374 | 1377 | 1377 | 1374 | 3000 |
| 409 | 20241206 | 120400 | 1508240560 | 1378 | 1387 | 1387 | 1378 | 1854 |
| 410 | 20241206 | 120300 | 1505684157 | 1387 | 1387 | 1387 | 1387 | 54 |
| 411 | 20241206 | 120200 | 1505609259 | 1380 | 1388 | 1388 | 1380 | 101 |
| 412 | 20241206 | 120100 | 1505469871 | 1379 | 1379 | 1379 | 1379 | 26 |
| 413 | 20241206 | 120000 | 1505434017 | 1388 | 1380 | 1389 | 1380 | 4043 |
| 414 | 20241206 | 115900 | 1499854499 | 1378 | 1384 | 1384 | 1378 | 1203 |
| 415 | 20241206 | 115800 | 1498194184 | 1384 | 1381 | 1384 | 1380 | 4821 |
| 416 | 20241206 | 115700 | 1491534440 | 1382 | 1383 | 1383 | 1382 | 1636 |
| 417 | 20241206 | 115600 | 1489273486 | 1389 | 1381 | 1389 | 1381 | 2501 |
| 418 | 20241206 | 115500 | 1485819597 | 1382 | 1384 | 1384 | 1382 | 2975 |
| 419 | 20241206 | 115400 | 1481707063 | 1383 | 1385 | 1385 | 1383 | 803 |
| 420 | 20241206 | 115300 | 1480595711 | 1385 | 1386 | 1386 | 1385 | 281 |
| 421 | 20241206 | 115200 | 1480206520 | 1389 | 1389 | 1389 | 1389 | 1 |
| 422 | 20241206 | 115100 | 1480205131 | 1386 | 1388 | 1388 | 1386 | 710 |
| 423 | 20241206 | 115000 | 1479221051 | 1389 | 1385 | 1389 | 1385 | 2093 |
| 424 | 20241206 | 114900 | 1476317130 | 1384 | 1385 | 1385 | 1384 | 303 |
| 425 | 20241206 | 114800 | 1475897748 | 1384 | 1384 | 1384 | 1384 | 0 |
| 426 | 20241206 | 114700 | 1475897748 | 1384 | 1384 | 1384 | 1384 | 3 |
| 427 | 20241206 | 114600 | 1475893596 | 1385 | 1385 | 1385 | 1385 | 72 |
| 428 | 20241206 | 114500 | 1475793876 | 1388 | 1379 | 1388 | 1378 | 1036 |
| 429 | 20241206 | 114400 | 1474365258 | 1388 | 1384 | 1388 | 1384 | 155 |
| 430 | 20241206 | 114300 | 1474150734 | 1382 | 1382 | 1382 | 1378 | 615 |
| 431 | 20241206 | 114200 | 1473300808 | 1382 | 1382 | 1382 | 1382 | 83 |
| 432 | 20241206 | 114100 | 1473186102 | 1382 | 1382 | 1382 | 1378 | 905 |
| 433 | 20241206 | 114000 | 1471935400 | 1374 | 1374 | 1376 | 1374 | 5505 |
| 434 | 20241206 | 113900 | 1464371162 | 1370 | 1376 | 1376 | 1370 | 17070 |
| 435 | 20241206 | 113800 | 1440968269 | 1377 | 1383 | 1383 | 1376 | 897 |
| 436 | 20241206 | 113700 | 1439732326 | 1379 | 1384 | 1384 | 1379 | 15848 |
| 437 | 20241206 | 113600 | 1417846134 | 1390 | 1387 | 1390 | 1385 | 12550 |
| 438 | 20241206 | 113500 | 1400462469 | 1387 | 1389 | 1389 | 1387 | 1182 |
| 439 | 20241206 | 113400 | 1398823021 | 1390 | 1390 | 1390 | 1390 | 42 |
| 440 | 20241206 | 113300 | 1398764641 | 1389 | 1392 | 1392 | 1389 | 123 |
| 441 | 20241206 | 113200 | 1398593644 | 1390 | 1390 | 1390 | 1390 | 20 |
| 442 | 20241206 | 113100 | 1398565844 | 1393 | 1390 | 1393 | 1390 | 138 |
| 443 | 20241206 | 113000 | 1398374018 | 1390 | 1388 | 1390 | 1388 | 832 |
| 444 | 20241206 | 112900 | 1397218308 | 1388 | 1387 | 1388 | 1387 | 2004 |
| 445 | 20241206 | 112800 | 1394437712 | 1387 | 1387 | 1387 | 1387 | 1 |
| 446 | 20241206 | 112700 | 1394436325 | 1382 | 1383 | 1383 | 1382 | 706 |
| 447 | 20241206 | 112600 | 1393460631 | 1382 | 1381 | 1382 | 1381 | 1901 |
| 448 | 20241206 | 112500 | 1390833618 | 1381 | 1380 | 1382 | 1380 | 144 |
| 449 | 20241206 | 112400 | 1390634812 | 1382 | 1382 | 1382 | 1380 | 673 |
| 450 | 20241206 | 112300 | 1389705070 | 1380 | 1380 | 1380 | 1380 | 0 |
| 451 | 20241206 | 112200 | 1389705070 | 1380 | 1387 | 1387 | 1380 | 7962 |
| 452 | 20241206 | 112100 | 1378713884 | 1388 | 1382 | 1388 | 1382 | 3263 |
| 453 | 20241206 | 112000 | 1374189445 | 1381 | 1381 | 1381 | 1381 | 0 |
| 454 | 20241206 | 111900 | 1374189445 | 1381 | 1381 | 1381 | 1381 | 3000 |
| 455 | 20241206 | 111800 | 1370046445 | 1381 | 1382 | 1387 | 1381 | 6009 |
| 456 | 20241206 | 111700 | 1361747676 | 1386 | 1386 | 1387 | 1382 | 59 |
| 457 | 20241206 | 111600 | 1361665901 | 1381 | 1381 | 1381 | 1381 | 189 |
| 458 | 20241206 | 111500 | 1361404892 | 1388 | 1388 | 1388 | 1388 | 30 |
| 459 | 20241206 | 111400 | 1361363252 | 1388 | 1383 | 1388 | 1380 | 7083 |
| 460 | 20241206 | 111300 | 1351577971 | 1384 | 1382 | 1384 | 1381 | 1111 |
| 461 | 20241206 | 111200 | 1350043602 | 1381 | 1388 | 1388 | 1381 | 6909 |
| 462 | 20241206 | 111100 | 1340486344 | 1388 | 1388 | 1388 | 1388 | 1423 |
| 463 | 20241206 | 111000 | 1338511220 | 1388 | 1388 | 1388 | 1388 | 30 |
| 464 | 20241206 | 110900 | 1338469580 | 1388 | 1390 | 1390 | 1388 | 1359 |
| 465 | 20241206 | 110800 | 1336582000 | 1390 | 1390 | 1390 | 1390 | 1044 |
| 466 | 20241206 | 110700 | 1335130840 | 1384 | 1390 | 1390 | 1384 | 6060 |
| 467 | 20241206 | 110600 | 1326737920 | 1389 | 1389 | 1390 | 1386 | 6055 |
| 468 | 20241206 | 110500 | 1318340237 | 1410 | 1397 | 1410 | 1397 | 5000 |
| 469 | 20241206 | 110400 | 1311311862 | 1397 | 1401 | 1401 | 1388 | 4051 |
| 470 | 20241206 | 110300 | 1305682588 | 1389 | 1397 | 1402 | 1389 | 20341 |
| 471 | 20241206 | 110200 | 1277423275 | 1396 | 1400 | 1400 | 1390 | 10974 |
| 472 | 20241206 | 110100 | 1262142096 | 1400 | 1392 | 1400 | 1392 | 422 |
| 473 | 20241206 | 110000 | 1261554656 | 1390 | 1402 | 1402 | 1390 | 9245 |
| 474 | 20241206 | 105900 | 1248645614 | 1393 | 1395 | 1395 | 1393 | 2306 |
| 475 | 20241206 | 105800 | 1245432774 | 1395 | 1395 | 1395 | 1395 | 303 |
| 476 | 20241206 | 105700 | 1245010089 | 1395 | 1395 | 1404 | 1391 | 9978 |
| 477 | 20241206 | 105600 | 1231103205 | 1404 | 1404 | 1404 | 1404 | 93 |
| 478 | 20241206 | 105500 | 1230972633 | 1393 | 1394 | 1394 | 1393 | 1345 |
| 479 | 20241206 | 105400 | 1229098974 | 1393 | 1404 | 1407 | 1393 | 4985 |
| 480 | 20241206 | 105300 | 1222122378 | 1407 | 1398 | 1407 | 1398 | 147 |
| 481 | 20241206 | 105200 | 1221916863 | 1399 | 1412 | 1412 | 1399 | 7159 |
| 482 | 20241206 | 105100 | 1211881097 | 1413 | 1408 | 1413 | 1404 | 5560 |
| 483 | 20241206 | 105000 | 1204065451 | 1411 | 1413 | 1413 | 1411 | 4474 |
| 484 | 20241206 | 104900 | 1197751955 | 1413 | 1419 | 1419 | 1413 | 113 |
| 485 | 20241206 | 104800 | 1197591866 | 1420 | 1418 | 1420 | 1418 | 2001 |
| 486 | 20241206 | 104700 | 1194752747 | 1418 | 1420 | 1421 | 1418 | 3207 |
| 487 | 20241206 | 104600 | 1190200655 | 1420 | 1409 | 1420 | 1409 | 2753 |
| 488 | 20241206 | 104500 | 1186313779 | 1401 | 1407 | 1408 | 1401 | 5596 |
| 489 | 20241206 | 104400 | 1178468089 | 1400 | 1408 | 1408 | 1400 | 5468 |
| 490 | 20241206 | 104300 | 1170799095 | 1408 | 1401 | 1408 | 1401 | 933 |
| 491 | 20241206 | 104200 | 1169491661 | 1400 | 1409 | 1410 | 1400 | 3699 |
| 492 | 20241206 | 104100 | 1164298783 | 1408 | 1400 | 1408 | 1400 | 8583 |
| 493 | 20241206 | 104000 | 1152271263 | 1410 | 1411 | 1411 | 1400 | 7850 |
| 494 | 20241206 | 103900 | 1141271212 | 1400 | 1416 | 1416 | 1400 | 24978 |
| 495 | 20241206 | 103800 | 1106263677 | 1417 | 1407 | 1418 | 1404 | 17703 |
| 496 | 20241206 | 103700 | 1081381592 | 1406 | 1421 | 1421 | 1405 | 42205 |
| 497 | 20241206 | 103600 | 1021886670 | 1421 | 1428 | 1428 | 1421 | 9008 |
| 498 | 20241206 | 103500 | 1009039844 | 1428 | 1428 | 1428 | 1428 | 451 |
| 499 | 20241206 | 103400 | 1008395816 | 1428 | 1435 | 1436 | 1428 | 10509 |
| 500 | 20241206 | 103300 | 993336329 | 1435 | 1439 | 1439 | 1435 | 102 |
| 501 | 20241206 | 103200 | 993189559 | 1435 | 1435 | 1435 | 1429 | 707 |
| 502 | 20241206 | 103100 | 992175362 | 1428 | 1429 | 1429 | 1428 | 3405 |
| 503 | 20241206 | 103000 | 987311002 | 1429 | 1430 | 1439 | 1429 | 4973 |
| 504 | 20241206 | 102900 | 980190115 | 1430 | 1432 | 1440 | 1430 | 10297 |
| 505 | 20241206 | 102800 | 965444762 | 1432 | 1434 | 1442 | 1432 | 4713 |
| 506 | 20241206 | 102700 | 958678814 | 1440 | 1441 | 1443 | 1433 | 76 |
| 507 | 20241206 | 102600 | 958569271 | 1441 | 1432 | 1441 | 1431 | 20799 |
| 508 | 20241206 | 102500 | 928684120 | 1431 | 1432 | 1433 | 1431 | 4240 |
| 509 | 20241206 | 102400 | 922611479 | 1437 | 1447 | 1447 | 1437 | 11120 |
| 510 | 20241206 | 102300 | 906594938 | 1447 | 1441 | 1448 | 1441 | 19563 |
| 511 | 20241206 | 102200 | 878295195 | 1441 | 1448 | 1450 | 1441 | 7022 |
| 512 | 20241206 | 102100 | 868118326 | 1448 | 1445 | 1450 | 1439 | 13245 |
| 513 | 20241206 | 102000 | 848928992 | 1445 | 1444 | 1446 | 1438 | 11281 |
| 514 | 20241206 | 101900 | 832638873 | 1445 | 1432 | 1445 | 1432 | 16023 |
| 515 | 20241206 | 101800 | 809570257 | 1437 | 1439 | 1441 | 1437 | 19679 |
| 516 | 20241206 | 101700 | 781243647 | 1440 | 1425 | 1443 | 1425 | 59426 |
| 517 | 20241206 | 101600 | 696148675 | 1424 | 1419 | 1424 | 1412 | 14982 |
| 518 | 20241206 | 101500 | 674859203 | 1411 | 1412 | 1412 | 1411 | 510 |
| 519 | 20241206 | 101400 | 674139263 | 1419 | 1414 | 1419 | 1414 | 3540 |
| 520 | 20241206 | 101300 | 669120949 | 1411 | 1419 | 1419 | 1411 | 871 |
| 521 | 20241206 | 101200 | 667888388 | 1415 | 1421 | 1421 | 1415 | 6415 |
| 522 | 20241206 | 101100 | 658787183 | 1420 | 1420 | 1420 | 1419 | 2207 |
| 523 | 20241206 | 101000 | 655654442 | 1420 | 1417 | 1420 | 1417 | 4930 |
| 524 | 20241206 | 100900 | 648665740 | 1416 | 1416 | 1416 | 1416 | 117 |
| 525 | 20241206 | 100800 | 648500068 | 1416 | 1416 | 1416 | 1409 | 3323 |
| 526 | 20241206 | 100700 | 643807749 | 1417 | 1417 | 1417 | 1417 | 3 |
| 527 | 20241206 | 100600 | 643803498 | 1419 | 1419 | 1420 | 1411 | 14192 |
| 528 | 20241206 | 100500 | 623664095 | 1419 | 1419 | 1419 | 1416 | 3091 |
| 529 | 20241206 | 100400 | 619283410 | 1418 | 1419 | 1421 | 1418 | 7449 |
| 530 | 20241206 | 100300 | 608708787 | 1419 | 1413 | 1419 | 1412 | 5362 |
| 531 | 20241206 | 100200 | 601118306 | 1412 | 1412 | 1412 | 1407 | 4625 |
| 532 | 20241206 | 100100 | 594602801 | 1407 | 1408 | 1408 | 1406 | 5925 |
| 533 | 20241206 | 100000 | 586265581 | 1417 | 1418 | 1418 | 1408 | 503 |
| 534 | 20241206 | 095900 | 585554174 | 1412 | 1417 | 1420 | 1408 | 5406 |
| 535 | 20241206 | 095800 | 577895972 | 1417 | 1414 | 1417 | 1410 | 27113 |
| 536 | 20241206 | 095700 | 539542771 | 1410 | 1410 | 1416 | 1404 | 23462 |
| 537 | 20241206 | 095600 | 506402132 | 1410 | 1400 | 1410 | 1400 | 5353 |
| 538 | 20241206 | 095500 | 498883676 | 1400 | 1398 | 1400 | 1397 | 3559 |
| 539 | 20241206 | 095400 | 493909753 | 1397 | 1400 | 1400 | 1397 | 3159 |
| 540 | 20241206 | 095300 | 489494038 | 1401 | 1401 | 1401 | 1398 | 1168 |
| 541 | 20241206 | 095200 | 487858116 | 1401 | 1398 | 1402 | 1396 | 3750 |
| 542 | 20241206 | 095100 | 482611816 | 1399 | 1391 | 1399 | 1387 | 9744 |
| 543 | 20241206 | 095000 | 469055194 | 1392 | 1395 | 1395 | 1392 | 2595 |
| 544 | 20241206 | 094900 | 465437255 | 1393 | 1395 | 1395 | 1391 | 2404 |
| 545 | 20241206 | 094800 | 462090461 | 1395 | 1398 | 1398 | 1389 | 31336 |
| 546 | 20241206 | 094700 | 418448164 | 1397 | 1397 | 1410 | 1394 | 2318 |
| 547 | 20241206 | 094600 | 415213483 | 1394 | 1415 | 1415 | 1394 | 4615 |
| 548 | 20241206 | 094500 | 408750488 | 1415 | 1393 | 1416 | 1390 | 11687 |
| 549 | 20241206 | 094400 | 392352321 | 1397 | 1401 | 1402 | 1397 | 2913 |
| 550 | 20241206 | 094300 | 388269928 | 1406 | 1402 | 1410 | 1402 | 13649 |
| 551 | 20241206 | 094200 | 369065319 | 1401 | 1410 | 1417 | 1401 | 22576 |
| 552 | 20241206 | 094100 | 337256145 | 1410 | 1428 | 1430 | 1404 | 28386 |
| 553 | 20241206 | 094000 | 296916405 | 1427 | 1404 | 1427 | 1404 | 45122 |
| 554 | 20241206 | 093900 | 233054662 | 1404 | 1401 | 1404 | 1401 | 2868 |
| 555 | 20241206 | 093800 | 229033593 | 1400 | 1394 | 1408 | 1390 | 4168 |
| 556 | 20241206 | 093700 | 223201919 | 1386 | 1387 | 1389 | 1386 | 9084 |
| 557 | 20241206 | 093600 | 210601066 | 1387 | 1401 | 1401 | 1386 | 8383 |
| 558 | 20241206 | 093500 | 198916984 | 1400 | 1407 | 1409 | 1400 | 10127 |
| 559 | 20241206 | 093400 | 184670889 | 1400 | 1404 | 1414 | 1399 | 8094 |
| 560 | 20241206 | 093300 | 173276001 | 1405 | 1396 | 1405 | 1396 | 18337 |
| 561 | 20241206 | 093200 | 147589726 | 1396 | 1393 | 1396 | 1393 | 6416 |
| 562 | 20241206 | 093100 | 138644245 | 1393 | 1392 | 1393 | 1380 | 2111 |
| 563 | 20241206 | 093000 | 135715970 | 1392 | 1392 | 1392 | 1392 | 700 |
| 564 | 20241206 | 092900 | 134741570 | 1393 | 1393 | 1393 | 1392 | 243 |
| 565 | 20241206 | 092800 | 134403141 | 1394 | 1391 | 1394 | 1391 | 3631 |
| 566 | 20241206 | 092700 | 129345871 | 1394 | 1396 | 1396 | 1394 | 999 |
| 567 | 20241206 | 092600 | 127952492 | 1397 | 1395 | 1397 | 1385 | 15559 |
| 568 | 20241206 | 092500 | 106230633 | 1396 | 1388 | 1397 | 1388 | 13862 |
| 569 | 20241206 | 092400 | 86969340 | 1388 | 1387 | 1388 | 1379 | 23037 |
| 570 | 20241206 | 092300 | 55016141 | 1387 | 1377 | 1387 | 1376 | 15737 |
| 571 | 20241206 | 092200 | 33247756 | 1376 | 1375 | 1377 | 1375 | 856 |
| 572 | 20241206 | 092100 | 32069446 | 1372 | 1374 | 1374 | 1372 | 1030 |
| 573 | 20241206 | 092000 | 30656226 | 1373 | 1374 | 1374 | 1373 | 358 |
| 574 | 20241206 | 091900 | 30164364 | 1370 | 1366 | 1370 | 1366 | 829 |
| 575 | 20241206 | 091800 | 29031220 | 1365 | 1365 | 1365 | 1365 | 1000 |
| 576 | 20241206 | 091700 | 27666220 | 1366 | 1366 | 1366 | 1366 | 9 |
| 577 | 20241206 | 091600 | 27653926 | 1365 | 1359 | 1365 | 1353 | 2000 |
| 578 | 20241206 | 091500 | 24931197 | 1368 | 1368 | 1368 | 1368 | 1080 |
| 579 | 20241206 | 091400 | 23453757 | 1357 | 1357 | 1357 | 1357 | 0 |
| 580 | 20241206 | 091300 | 23453757 | 1357 | 1367 | 1367 | 1357 | 8094 |
| 581 | 20241206 | 091200 | 12457455 | 1370 | 1370 | 1370 | 1370 | 2 |
| 582 | 20241206 | 091100 | 12454715 | 1368 | 1372 | 1372 | 1368 | 1377 |
| 583 | 20241206 | 091000 | 10567788 | 1372 | 1372 | 1372 | 1372 | 98 |
| 584 | 20241206 | 090900 | 10433332 | 1371 | 1372 | 1372 | 1371 | 2 |
| 585 | 20241206 | 090800 | 10430589 | 1372 | 1369 | 1372 | 1369 | 4 |
| 586 | 20241206 | 090700 | 10425110 | 1367 | 1367 | 1367 | 1367 | 650 |
| 587 | 20241206 | 090600 | 9536560 | 1366 | 1366 | 1366 | 1366 | 590 |
| 588 | 20241206 | 090500 | 8730620 | 1373 | 1373 | 1373 | 1373 | 108 |
| 589 | 20241206 | 090400 | 8582336 | 1374 | 1374 | 1374 | 1374 | 936 |
| 590 | 20241206 | 090300 | 7296272 | 1374 | 1372 | 1374 | 1372 | 787 |
| 591 | 20241206 | 090200 | 6214994 | 1377 | 1371 | 1377 | 1371 | 1092 |
| 592 | 20241206 | 090100 | 4714423 | 1372 | 1358 | 1372 | 1358 | 687 |
| 593 | 20241206 | 090000 | 3774484 | 1365 | 1357 | 1365 | 1357 | 2775 |