30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241206 | 191800 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 8197 |
| 3 | 20241206 | 191700 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 4 | 20241206 | 191600 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 5 | 20241206 | 191500 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 6 | 20241206 | 191400 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 7 | 20241206 | 191300 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 8 | 20241206 | 191200 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 9 | 20241206 | 191100 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 10 | 20241206 | 191000 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 11 | 20241206 | 190900 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 12 | 20241206 | 190800 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 13 | 20241206 | 190700 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 14 | 20241206 | 190600 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 15 | 20241206 | 190500 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 16 | 20241206 | 190400 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 17 | 20241206 | 190300 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 18 | 20241206 | 190200 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 19 | 20241206 | 190100 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 20 | 20241206 | 190000 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 21 | 20241206 | 185900 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 22 | 20241206 | 185800 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 23 | 20241206 | 185700 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 24 | 20241206 | 185600 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 25 | 20241206 | 185500 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 26 | 20241206 | 185400 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 27 | 20241206 | 185300 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 28 | 20241206 | 185200 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 29 | 20241206 | 185100 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 30 | 20241206 | 185000 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 31 | 20241206 | 184900 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 32 | 20241206 | 184800 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 8197 |
| 33 | 20241206 | 184700 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 34 | 20241206 | 184600 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 35 | 20241206 | 184500 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 36 | 20241206 | 184400 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 37 | 20241206 | 184300 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 38 | 20241206 | 184200 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 39 | 20241206 | 184100 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 40 | 20241206 | 184000 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 41 | 20241206 | 183900 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 42 | 20241206 | 183800 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 43 | 20241206 | 183700 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 44 | 20241206 | 183600 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 45 | 20241206 | 183500 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 46 | 20241206 | 183400 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 47 | 20241206 | 183300 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 48 | 20241206 | 183200 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 49 | 20241206 | 183100 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 50 | 20241206 | 183000 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 51 | 20241206 | 182900 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 52 | 20241206 | 182800 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 53 | 20241206 | 182700 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 54 | 20241206 | 182600 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 55 | 20241206 | 182500 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 56 | 20241206 | 182400 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 57 | 20241206 | 182300 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 58 | 20241206 | 182200 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 59 | 20241206 | 182100 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 60 | 20241206 | 182000 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 61 | 20241206 | 181900 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 62 | 20241206 | 181800 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 8197 |
| 63 | 20241206 | 181700 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 64 | 20241206 | 181600 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 65 | 20241206 | 181500 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 66 | 20241206 | 181400 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 67 | 20241206 | 181300 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 68 | 20241206 | 181200 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 69 | 20241206 | 181100 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 70 | 20241206 | 181000 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 71 | 20241206 | 180900 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 72 | 20241206 | 180800 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 73 | 20241206 | 180700 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 74 | 20241206 | 180600 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 75 | 20241206 | 180500 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 76 | 20241206 | 180400 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 77 | 20241206 | 180300 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 78 | 20241206 | 180200 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 79 | 20241206 | 180100 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 80 | 20241206 | 180000 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 81 | 20241206 | 175900 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 82 | 20241206 | 175800 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 83 | 20241206 | 175700 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 84 | 20241206 | 175600 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 85 | 20241206 | 175500 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 86 | 20241206 | 175400 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 87 | 20241206 | 175300 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 88 | 20241206 | 175200 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 89 | 20241206 | 175100 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 90 | 20241206 | 175000 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 91 | 20241206 | 174900 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 92 | 20241206 | 174800 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 8197 |
| 93 | 20241206 | 174700 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 94 | 20241206 | 174600 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 95 | 20241206 | 174500 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 96 | 20241206 | 174400 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 97 | 20241206 | 174300 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 98 | 20241206 | 174200 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 99 | 20241206 | 174100 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 100 | 20241206 | 174000 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 101 | 20241206 | 173900 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 102 | 20241206 | 173800 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 103 | 20241206 | 173700 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 104 | 20241206 | 173600 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 105 | 20241206 | 173500 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 106 | 20241206 | 173400 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 107 | 20241206 | 173300 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 108 | 20241206 | 173200 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 109 | 20241206 | 173100 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 110 | 20241206 | 173000 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 111 | 20241206 | 172900 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 112 | 20241206 | 172800 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 113 | 20241206 | 172700 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 114 | 20241206 | 172600 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 115 | 20241206 | 172500 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 116 | 20241206 | 172400 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 117 | 20241206 | 172300 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 118 | 20241206 | 172200 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 119 | 20241206 | 172100 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 120 | 20241206 | 172000 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 121 | 20241206 | 171900 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 122 | 20241206 | 171800 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 8197 |
| 123 | 20241206 | 171700 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 124 | 20241206 | 171600 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 125 | 20241206 | 171500 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 126 | 20241206 | 171400 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 127 | 20241206 | 171300 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 128 | 20241206 | 171200 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 129 | 20241206 | 171100 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 130 | 20241206 | 171000 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 131 | 20241206 | 170900 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 132 | 20241206 | 170800 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 133 | 20241206 | 170700 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 134 | 20241206 | 170600 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 135 | 20241206 | 170500 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 136 | 20241206 | 170400 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 137 | 20241206 | 170300 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 138 | 20241206 | 170200 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 139 | 20241206 | 170100 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 140 | 20241206 | 170000 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 141 | 20241206 | 165900 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 142 | 20241206 | 165800 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 143 | 20241206 | 165700 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 144 | 20241206 | 165600 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 145 | 20241206 | 165500 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 146 | 20241206 | 165400 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 147 | 20241206 | 165300 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 148 | 20241206 | 165200 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 149 | 20241206 | 165100 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 150 | 20241206 | 165000 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 151 | 20241206 | 164900 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 152 | 20241206 | 164800 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 8197 |
| 153 | 20241206 | 164700 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 154 | 20241206 | 164600 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 155 | 20241206 | 164500 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 156 | 20241206 | 164400 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 157 | 20241206 | 164300 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 158 | 20241206 | 164200 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 159 | 20241206 | 164100 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 160 | 20241206 | 164000 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 161 | 20241206 | 163900 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 162 | 20241206 | 163800 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 163 | 20241206 | 163700 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 164 | 20241206 | 163600 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 165 | 20241206 | 163500 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 166 | 20241206 | 163400 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 167 | 20241206 | 163300 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 168 | 20241206 | 163200 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 169 | 20241206 | 163100 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 170 | 20241206 | 163000 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 171 | 20241206 | 162900 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 172 | 20241206 | 162800 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 173 | 20241206 | 162700 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 174 | 20241206 | 162600 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 175 | 20241206 | 162500 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 176 | 20241206 | 162400 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 177 | 20241206 | 162300 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 178 | 20241206 | 162200 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 179 | 20241206 | 162100 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 180 | 20241206 | 162000 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 181 | 20241206 | 161900 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 182 | 20241206 | 161800 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 8197 |
| 183 | 20241206 | 161700 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 184 | 20241206 | 161600 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 185 | 20241206 | 161500 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 186 | 20241206 | 161400 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 187 | 20241206 | 161300 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 188 | 20241206 | 161200 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 189 | 20241206 | 161100 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 190 | 20241206 | 161000 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 191 | 20241206 | 160900 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 192 | 20241206 | 160800 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 193 | 20241206 | 160700 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 194 | 20241206 | 160600 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 195 | 20241206 | 160500 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 196 | 20241206 | 160400 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 197 | 20241206 | 160300 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 198 | 20241206 | 160200 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 199 | 20241206 | 160100 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 200 | 20241206 | 160000 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 201 | 20241206 | 155900 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 202 | 20241206 | 155800 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 203 | 20241206 | 155700 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 204 | 20241206 | 155600 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 205 | 20241206 | 155500 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 206 | 20241206 | 155400 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 207 | 20241206 | 155300 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 208 | 20241206 | 155200 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 209 | 20241206 | 155100 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 210 | 20241206 | 155000 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 211 | 20241206 | 154900 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 212 | 20241206 | 154800 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 8197 |
| 213 | 20241206 | 154700 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 214 | 20241206 | 154600 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 215 | 20241206 | 154500 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 216 | 20241206 | 154400 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 217 | 20241206 | 154300 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 218 | 20241206 | 154200 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 219 | 20241206 | 154100 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 220 | 20241206 | 154000 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 221 | 20241206 | 153900 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 222 | 20241206 | 153800 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 223 | 20241206 | 153700 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 224 | 20241206 | 153600 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 225 | 20241206 | 153500 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 226 | 20241206 | 153400 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 227 | 20241206 | 153300 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 228 | 20241206 | 153200 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 229 | 20241206 | 153100 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 0 |
| 230 | 20241206 | 153000 | 1953289365 | 1456 | 1456 | 1456 | 1456 | 8197 |
| 231 | 20241206 | 152900 | 1941354533 | 1446 | 1446 | 1446 | 1446 | 0 |
| 232 | 20241206 | 152800 | 1941354533 | 1446 | 1446 | 1446 | 1446 | 0 |
| 233 | 20241206 | 152700 | 1941354533 | 1446 | 1446 | 1446 | 1446 | 0 |
| 234 | 20241206 | 152600 | 1941354533 | 1446 | 1446 | 1446 | 1446 | 0 |
| 235 | 20241206 | 152500 | 1941354533 | 1446 | 1446 | 1446 | 1446 | 0 |
| 236 | 20241206 | 152400 | 1941354533 | 1446 | 1446 | 1446 | 1446 | 0 |
| 237 | 20241206 | 152300 | 1941354533 | 1446 | 1446 | 1446 | 1446 | 0 |
| 238 | 20241206 | 152200 | 1941354533 | 1446 | 1446 | 1446 | 1446 | 0 |
| 239 | 20241206 | 152100 | 1941354533 | 1446 | 1446 | 1446 | 1446 | 0 |
| 240 | 20241206 | 152000 | 1941354533 | 1446 | 1446 | 1446 | 1446 | 0 |
| 241 | 20241206 | 151900 | 1941354533 | 1446 | 1446 | 1446 | 1446 | 0 |
| 242 | 20241206 | 151800 | 1941354533 | 1446 | 1446 | 1446 | 1446 | 337 |
| 243 | 20241206 | 151700 | 1940867231 | 1436 | 1439 | 1439 | 1435 | 14155 |
| 244 | 20241206 | 151600 | 1920533474 | 1440 | 1440 | 1440 | 1440 | 300 |
| 245 | 20241206 | 151500 | 1920101474 | 1440 | 1440 | 1440 | 1440 | 500 |
| 246 | 20241206 | 151400 | 1919381474 | 1440 | 1447 | 1447 | 1440 | 1428 |
| 247 | 20241206 | 151300 | 1917320058 | 1438 | 1438 | 1438 | 1438 | 1125 |
| 248 | 20241206 | 151200 | 1915702308 | 1440 | 1447 | 1447 | 1440 | 5304 |
| 249 | 20241206 | 151100 | 1908060694 | 1447 | 1447 | 1447 | 1447 | 0 |
| 250 | 20241206 | 151000 | 1908060694 | 1447 | 1456 | 1456 | 1447 | 1371 |
| 251 | 20241206 | 150900 | 1906072507 | 1456 | 1455 | 1456 | 1455 | 22 |
| 252 | 20241206 | 150800 | 1906040477 | 1455 | 1446 | 1455 | 1446 | 637 |
| 253 | 20241206 | 150700 | 1905118871 | 1455 | 1455 | 1455 | 1455 | 20 |
| 254 | 20241206 | 150600 | 1905089771 | 1456 | 1454 | 1456 | 1442 | 16558 |
| 255 | 20241206 | 150500 | 1881059558 | 1456 | 1456 | 1456 | 1456 | 0 |
| 256 | 20241206 | 150400 | 1881059558 | 1456 | 1456 | 1456 | 1456 | 18 |
| 257 | 20241206 | 150300 | 1881033350 | 1456 | 1456 | 1456 | 1445 | 10036 |
| 258 | 20241206 | 150200 | 1866519972 | 1448 | 1455 | 1456 | 1448 | 2328 |
| 259 | 20241206 | 150100 | 1863146688 | 1456 | 1456 | 1456 | 1456 | 0 |
| 260 | 20241206 | 150000 | 1863146688 | 1456 | 1455 | 1456 | 1452 | 2292 |
| 261 | 20241206 | 145900 | 1859810933 | 1456 | 1456 | 1456 | 1456 | 0 |
| 262 | 20241206 | 145800 | 1859810933 | 1456 | 1456 | 1456 | 1456 | 0 |
| 263 | 20241206 | 145700 | 1859810933 | 1456 | 1455 | 1456 | 1455 | 2699 |
| 264 | 20241206 | 145600 | 1855882313 | 1447 | 1447 | 1447 | 1447 | 0 |
| 265 | 20241206 | 145500 | 1855882313 | 1447 | 1455 | 1455 | 1447 | 101 |
| 266 | 20241206 | 145400 | 1855736158 | 1456 | 1456 | 1456 | 1456 | 18 |
| 267 | 20241206 | 145300 | 1855709950 | 1447 | 1457 | 1457 | 1447 | 1568 |
| 268 | 20241206 | 145200 | 1853440284 | 1448 | 1457 | 1457 | 1448 | 318 |
| 269 | 20241206 | 145100 | 1852979638 | 1455 | 1455 | 1455 | 1450 | 2289 |
| 270 | 20241206 | 145000 | 1849651468 | 1459 | 1455 | 1459 | 1455 | 319 |
| 271 | 20241206 | 144900 | 1849186051 | 1459 | 1459 | 1459 | 1455 | 578 |
| 272 | 20241206 | 144800 | 1848342943 | 1455 | 1455 | 1455 | 1455 | 1368 |
| 273 | 20241206 | 144700 | 1846352503 | 1455 | 1455 | 1455 | 1455 | 390 |
| 274 | 20241206 | 144600 | 1845785053 | 1448 | 1448 | 1448 | 1448 | 19 |
| 275 | 20241206 | 144500 | 1845757541 | 1452 | 1452 | 1452 | 1452 | 600 |
| 276 | 20241206 | 144400 | 1844886341 | 1450 | 1450 | 1452 | 1450 | 1616 |
| 277 | 20241206 | 144300 | 1842539941 | 1450 | 1454 | 1454 | 1450 | 4903 |
| 278 | 20241206 | 144200 | 1835427549 | 1454 | 1456 | 1456 | 1454 | 1803 |
| 279 | 20241206 | 144100 | 1832804197 | 1457 | 1457 | 1457 | 1457 | 0 |
| 280 | 20241206 | 144000 | 1832804197 | 1457 | 1465 | 1465 | 1457 | 1018 |
| 281 | 20241206 | 143900 | 1831320929 | 1459 | 1459 | 1459 | 1459 | 0 |
| 282 | 20241206 | 143800 | 1831320929 | 1459 | 1459 | 1459 | 1459 | 294 |
| 283 | 20241206 | 143700 | 1830891983 | 1465 | 1465 | 1465 | 1465 | 1 |
| 284 | 20241206 | 143600 | 1830890518 | 1459 | 1459 | 1459 | 1459 | 0 |
| 285 | 20241206 | 143500 | 1830890518 | 1459 | 1460 | 1460 | 1459 | 3520 |
| 286 | 20241206 | 143400 | 1825753838 | 1468 | 1468 | 1468 | 1468 | 200 |
| 287 | 20241206 | 143300 | 1825460238 | 1468 | 1468 | 1468 | 1468 | 1 |
| 288 | 20241206 | 143200 | 1825458770 | 1468 | 1468 | 1468 | 1468 | 2 |
| 289 | 20241206 | 143100 | 1825455834 | 1463 | 1463 | 1463 | 1463 | 2867 |
| 290 | 20241206 | 143000 | 1821261413 | 1463 | 1463 | 1463 | 1463 | 500 |
| 291 | 20241206 | 142900 | 1820529913 | 1463 | 1463 | 1463 | 1463 | 0 |
| 292 | 20241206 | 142800 | 1820529913 | 1463 | 1462 | 1463 | 1462 | 100 |
| 293 | 20241206 | 142700 | 1820383696 | 1453 | 1462 | 1462 | 1453 | 178 |
| 294 | 20241206 | 142600 | 1820125053 | 1462 | 1462 | 1462 | 1462 | 0 |
| 295 | 20241206 | 142500 | 1820125053 | 1462 | 1461 | 1462 | 1461 | 886 |
| 296 | 20241206 | 142400 | 1818830191 | 1461 | 1461 | 1461 | 1461 | 30 |
| 297 | 20241206 | 142300 | 1818786361 | 1461 | 1461 | 1461 | 1461 | 501 |
| 298 | 20241206 | 142200 | 1818054400 | 1451 | 1451 | 1451 | 1451 | 0 |
| 299 | 20241206 | 142100 | 1818054400 | 1451 | 1452 | 1452 | 1451 | 150 |
| 300 | 20241206 | 142000 | 1817836700 | 1463 | 1463 | 1463 | 1463 | 1716 |
| 301 | 20241206 | 141900 | 1815326192 | 1463 | 1463 | 1463 | 1463 | 561 |
| 302 | 20241206 | 141800 | 1814505449 | 1463 | 1458 | 1463 | 1458 | 54 |
| 303 | 20241206 | 141700 | 1814426697 | 1458 | 1458 | 1458 | 1458 | 378 |
| 304 | 20241206 | 141600 | 1813875573 | 1458 | 1458 | 1458 | 1458 | 1 |
| 305 | 20241206 | 141500 | 1813874115 | 1444 | 1444 | 1444 | 1444 | 1536 |
| 306 | 20241206 | 141400 | 1811656131 | 1444 | 1444 | 1444 | 1444 | 0 |
| 307 | 20241206 | 141300 | 1811656131 | 1444 | 1444 | 1444 | 1444 | 0 |
| 308 | 20241206 | 141200 | 1811656131 | 1444 | 1447 | 1447 | 1444 | 156 |
| 309 | 20241206 | 141100 | 1811430734 | 1450 | 1450 | 1450 | 1450 | 1124 |
| 310 | 20241206 | 141000 | 1809800934 | 1447 | 1456 | 1457 | 1447 | 1224 |
| 311 | 20241206 | 140900 | 1808017863 | 1454 | 1455 | 1456 | 1454 | 2200 |
| 312 | 20241206 | 140800 | 1804818804 | 1454 | 1454 | 1454 | 1453 | 200 |
| 313 | 20241206 | 140700 | 1804528031 | 1444 | 1444 | 1444 | 1444 | 0 |
| 314 | 20241206 | 140600 | 1804528031 | 1444 | 1444 | 1444 | 1444 | 0 |
| 315 | 20241206 | 140500 | 1804528031 | 1444 | 1444 | 1444 | 1444 | 0 |
| 316 | 20241206 | 140400 | 1804528031 | 1444 | 1444 | 1444 | 1444 | 102 |
| 317 | 20241206 | 140300 | 1804380743 | 1444 | 1444 | 1444 | 1444 | 0 |
| 318 | 20241206 | 140200 | 1804380743 | 1444 | 1453 | 1453 | 1444 | 300 |
| 319 | 20241206 | 140100 | 1803945743 | 1444 | 1446 | 1446 | 1444 | 144 |
| 320 | 20241206 | 140000 | 1803737607 | 1446 | 1446 | 1446 | 1446 | 100 |
| 321 | 20241206 | 135900 | 1803593007 | 1446 | 1443 | 1446 | 1443 | 219 |
| 322 | 20241206 | 135800 | 1803276789 | 1444 | 1444 | 1444 | 1444 | 0 |
| 323 | 20241206 | 135700 | 1803276789 | 1444 | 1443 | 1444 | 1443 | 962 |
| 324 | 20241206 | 135600 | 1801888586 | 1443 | 1439 | 1443 | 1439 | 500 |
| 325 | 20241206 | 135500 | 1801168970 | 1439 | 1439 | 1439 | 1439 | 0 |
| 326 | 20241206 | 135400 | 1801168970 | 1439 | 1439 | 1439 | 1439 | 839 |
| 327 | 20241206 | 135300 | 1799961649 | 1439 | 1439 | 1439 | 1439 | 151 |
| 328 | 20241206 | 135200 | 1799744360 | 1438 | 1438 | 1438 | 1438 | 71 |
| 329 | 20241206 | 135100 | 1799642262 | 1437 | 1437 | 1437 | 1437 | 0 |
| 330 | 20241206 | 135000 | 1799642262 | 1437 | 1437 | 1437 | 1437 | 300 |
| 331 | 20241206 | 134900 | 1799211162 | 1447 | 1447 | 1447 | 1447 | 2417 |
| 332 | 20241206 | 134800 | 1795713763 | 1447 | 1437 | 1447 | 1437 | 240 |
| 333 | 20241206 | 134700 | 1795368483 | 1437 | 1437 | 1437 | 1437 | 0 |
| 334 | 20241206 | 134600 | 1795368483 | 1437 | 1437 | 1437 | 1437 | 0 |
| 335 | 20241206 | 134500 | 1795368483 | 1437 | 1437 | 1437 | 1437 | 0 |
| 336 | 20241206 | 134400 | 1795368483 | 1437 | 1437 | 1437 | 1437 | 0 |
| 337 | 20241206 | 134300 | 1795368483 | 1437 | 1439 | 1439 | 1437 | 10111 |
| 338 | 20241206 | 134200 | 1780835766 | 1439 | 1439 | 1439 | 1439 | 717 |
| 339 | 20241206 | 134100 | 1779804003 | 1437 | 1437 | 1437 | 1437 | 30 |
| 340 | 20241206 | 134000 | 1779760893 | 1444 | 1444 | 1444 | 1444 | 0 |
| 341 | 20241206 | 133900 | 1779760893 | 1444 | 1452 | 1454 | 1444 | 1007 |
| 342 | 20241206 | 133800 | 1778306617 | 1433 | 1433 | 1433 | 1433 | 266 |
| 343 | 20241206 | 133700 | 1777925439 | 1433 | 1435 | 1435 | 1433 | 21430 |
| 344 | 20241206 | 133600 | 1747193843 | 1434 | 1434 | 1434 | 1434 | 125 |
| 345 | 20241206 | 133500 | 1747014593 | 1434 | 1437 | 1442 | 1434 | 3956 |
| 346 | 20241206 | 133400 | 1741339506 | 1437 | 1442 | 1442 | 1437 | 5146 |
| 347 | 20241206 | 133300 | 1733922695 | 1457 | 1458 | 1458 | 1457 | 21 |
| 348 | 20241206 | 133200 | 1733892097 | 1433 | 1458 | 1472 | 1433 | 11735 |
| 349 | 20241206 | 133100 | 1716926006 | 1458 | 1458 | 1459 | 1458 | 2655 |
| 350 | 20241206 | 133000 | 1713054945 | 1473 | 1473 | 1473 | 1473 | 0 |
| 351 | 20241206 | 132900 | 1713054945 | 1473 | 1473 | 1473 | 1473 | 18 |
| 352 | 20241206 | 132800 | 1713028431 | 1458 | 1458 | 1458 | 1458 | 0 |
| 353 | 20241206 | 132700 | 1713028431 | 1458 | 1458 | 1458 | 1458 | 0 |
| 354 | 20241206 | 132600 | 1713028431 | 1458 | 1471 | 1473 | 1458 | 3906 |
| 355 | 20241206 | 132500 | 1707309050 | 1473 | 1474 | 1474 | 1466 | 406 |
| 356 | 20241206 | 132400 | 1706711018 | 1466 | 1470 | 1470 | 1466 | 824 |
| 357 | 20241206 | 132300 | 1705502956 | 1470 | 1470 | 1470 | 1470 | 508 |
| 358 | 20241206 | 132200 | 1704756196 | 1474 | 1472 | 1474 | 1470 | 4 |
| 359 | 20241206 | 132100 | 1704750309 | 1473 | 1471 | 1474 | 1470 | 8534 |
| 360 | 20241206 | 132000 | 1692196866 | 1472 | 1489 | 1489 | 1472 | 1735 |
| 361 | 20241206 | 131900 | 1689640116 | 1474 | 1478 | 1489 | 1474 | 129 |
| 362 | 20241206 | 131800 | 1689449808 | 1489 | 1479 | 1489 | 1479 | 2 |
| 363 | 20241206 | 131700 | 1689446840 | 1491 | 1491 | 1491 | 1491 | 0 |
| 364 | 20241206 | 131600 | 1689446840 | 1491 | 1491 | 1491 | 1491 | 0 |
| 365 | 20241206 | 131500 | 1689446840 | 1491 | 1491 | 1491 | 1491 | 0 |
| 366 | 20241206 | 131400 | 1689446840 | 1491 | 1492 | 1492 | 1480 | 3 |
| 367 | 20241206 | 131300 | 1689442377 | 1478 | 1479 | 1481 | 1478 | 1578 |
| 368 | 20241206 | 131200 | 1687106395 | 1481 | 1481 | 1481 | 1481 | 1001 |
| 369 | 20241206 | 131100 | 1685623914 | 1478 | 1487 | 1487 | 1478 | 5147 |
| 370 | 20241206 | 131000 | 1677988825 | 1485 | 1503 | 1507 | 1485 | 626 |
| 371 | 20241206 | 130900 | 1677046609 | 1503 | 1487 | 1503 | 1487 | 2003 |
| 372 | 20241206 | 130800 | 1674059231 | 1481 | 1482 | 1482 | 1481 | 100 |
| 373 | 20241206 | 130700 | 1673911116 | 1481 | 1481 | 1481 | 1481 | 3898 |
| 374 | 20241206 | 130600 | 1668138178 | 1481 | 1481 | 1481 | 1481 | 100 |
| 375 | 20241206 | 130500 | 1667990078 | 1480 | 1472 | 1480 | 1472 | 1098 |
| 376 | 20241206 | 130400 | 1666370841 | 1470 | 1481 | 1481 | 1470 | 10697 |
| 377 | 20241206 | 130300 | 1650543473 | 1481 | 1481 | 1481 | 1481 | 425 |
| 378 | 20241206 | 130200 | 1649914048 | 1481 | 1481 | 1481 | 1481 | 0 |
| 379 | 20241206 | 130100 | 1649914048 | 1481 | 1483 | 1483 | 1480 | 11037 |
| 380 | 20241206 | 130000 | 1633578466 | 1483 | 1489 | 1489 | 1481 | 1883 |
| 381 | 20241206 | 125900 | 1630778615 | 1493 | 1493 | 1493 | 1493 | 0 |
| 382 | 20241206 | 125800 | 1630778615 | 1493 | 1495 | 1495 | 1493 | 239 |
| 383 | 20241206 | 125700 | 1630421722 | 1500 | 1500 | 1500 | 1500 | 0 |
| 384 | 20241206 | 125600 | 1630421722 | 1500 | 1495 | 1500 | 1495 | 177 |
| 385 | 20241206 | 125500 | 1630157057 | 1495 | 1495 | 1495 | 1495 | 18 |
| 386 | 20241206 | 125400 | 1630130147 | 1494 | 1496 | 1496 | 1494 | 9915 |
| 387 | 20241206 | 125300 | 1615306793 | 1500 | 1500 | 1500 | 1500 | 0 |
| 388 | 20241206 | 125200 | 1615306793 | 1500 | 1500 | 1500 | 1500 | 0 |
| 389 | 20241206 | 125100 | 1615306793 | 1500 | 1496 | 1500 | 1496 | 3664 |
| 390 | 20241206 | 125000 | 1609815257 | 1495 | 1495 | 1495 | 1495 | 790 |
| 391 | 20241206 | 124900 | 1608634207 | 1495 | 1495 | 1495 | 1495 | 0 |
| 392 | 20241206 | 124800 | 1608634207 | 1495 | 1496 | 1496 | 1495 | 3482 |
| 393 | 20241206 | 124700 | 1603425165 | 1496 | 1496 | 1496 | 1496 | 661 |
| 394 | 20241206 | 124600 | 1602436309 | 1496 | 1496 | 1496 | 1496 | 265 |
| 395 | 20241206 | 124500 | 1602039869 | 1495 | 1495 | 1495 | 1495 | 0 |
| 396 | 20241206 | 124400 | 1602039869 | 1495 | 1495 | 1495 | 1495 | 0 |
| 397 | 20241206 | 124300 | 1602039869 | 1495 | 1495 | 1495 | 1495 | 1000 |
| 398 | 20241206 | 124200 | 1600544869 | 1496 | 1499 | 1500 | 1496 | 1993 |
| 399 | 20241206 | 124100 | 1597560655 | 1499 | 1520 | 1520 | 1499 | 107 |
| 400 | 20241206 | 124000 | 1597399527 | 1520 | 1520 | 1520 | 1520 | 0 |
| 401 | 20241206 | 123900 | 1597399527 | 1520 | 1498 | 1520 | 1498 | 832 |
| 402 | 20241206 | 123800 | 1596141171 | 1503 | 1506 | 1506 | 1503 | 16903 |
| 403 | 20241206 | 123700 | 1570723876 | 1521 | 1521 | 1521 | 1521 | 500 |
| 404 | 20241206 | 123600 | 1569963376 | 1521 | 1521 | 1521 | 1521 | 25 |
| 405 | 20241206 | 123500 | 1569925351 | 1522 | 1518 | 1523 | 1517 | 1103 |
| 406 | 20241206 | 123400 | 1568249157 | 1518 | 1503 | 1518 | 1480 | 10508 |
| 407 | 20241206 | 123300 | 1552517447 | 1503 | 1503 | 1503 | 1503 | 0 |
| 408 | 20241206 | 123200 | 1552517447 | 1503 | 1505 | 1505 | 1503 | 2137 |
| 409 | 20241206 | 123100 | 1549302085 | 1505 | 1512 | 1512 | 1505 | 5365 |
| 410 | 20241206 | 123000 | 1541223797 | 1513 | 1513 | 1513 | 1513 | 0 |
| 411 | 20241206 | 122900 | 1541223797 | 1513 | 1513 | 1513 | 1513 | 11 |
| 412 | 20241206 | 122800 | 1541207154 | 1514 | 1514 | 1514 | 1514 | 0 |
| 413 | 20241206 | 122700 | 1541207154 | 1514 | 1514 | 1514 | 1514 | 0 |
| 414 | 20241206 | 122600 | 1541207154 | 1514 | 1513 | 1514 | 1505 | 9115 |
| 415 | 20241206 | 122500 | 1527418754 | 1511 | 1529 | 1529 | 1511 | 9429 |
| 416 | 20241206 | 122400 | 1513135727 | 1528 | 1520 | 1528 | 1514 | 4212 |
| 417 | 20241206 | 122300 | 1506735956 | 1519 | 1530 | 1533 | 1519 | 14404 |
| 418 | 20241206 | 122200 | 1484690306 | 1523 | 1513 | 1523 | 1508 | 10065 |
| 419 | 20241206 | 122100 | 1469410740 | 1510 | 1502 | 1510 | 1502 | 3382 |
| 420 | 20241206 | 122000 | 1464317338 | 1500 | 1499 | 1500 | 1499 | 569 |
| 421 | 20241206 | 121900 | 1463464088 | 1493 | 1493 | 1493 | 1493 | 0 |
| 422 | 20241206 | 121800 | 1463464088 | 1493 | 1493 | 1493 | 1493 | 0 |
| 423 | 20241206 | 121700 | 1463464088 | 1493 | 1493 | 1493 | 1493 | 0 |
| 424 | 20241206 | 121600 | 1463464088 | 1493 | 1494 | 1494 | 1493 | 749 |
| 425 | 20241206 | 121500 | 1462345400 | 1494 | 1495 | 1495 | 1494 | 109 |
| 426 | 20241206 | 121400 | 1462182459 | 1500 | 1500 | 1500 | 1500 | 0 |
| 427 | 20241206 | 121300 | 1462182459 | 1500 | 1500 | 1500 | 1500 | 100 |
| 428 | 20241206 | 121200 | 1462032459 | 1493 | 1500 | 1500 | 1493 | 47 |
| 429 | 20241206 | 121100 | 1461962134 | 1500 | 1500 | 1500 | 1500 | 59 |
| 430 | 20241206 | 121000 | 1461873634 | 1501 | 1495 | 1501 | 1495 | 6736 |
| 431 | 20241206 | 120900 | 1451775779 | 1495 | 1495 | 1495 | 1495 | 100 |
| 432 | 20241206 | 120800 | 1451626279 | 1495 | 1488 | 1495 | 1488 | 5919 |
| 433 | 20241206 | 120700 | 1442783129 | 1486 | 1472 | 1486 | 1472 | 5560 |
| 434 | 20241206 | 120600 | 1434545039 | 1471 | 1471 | 1471 | 1471 | 113 |
| 435 | 20241206 | 120500 | 1434378816 | 1462 | 1462 | 1462 | 1462 | 1 |
| 436 | 20241206 | 120400 | 1434377354 | 1466 | 1466 | 1466 | 1464 | 660 |
| 437 | 20241206 | 120300 | 1433410285 | 1480 | 1480 | 1480 | 1480 | 0 |
| 438 | 20241206 | 120200 | 1433410285 | 1480 | 1480 | 1480 | 1480 | 233 |
| 439 | 20241206 | 120100 | 1433065445 | 1462 | 1462 | 1462 | 1462 | 0 |
| 440 | 20241206 | 120000 | 1433065445 | 1462 | 1481 | 1481 | 1462 | 690 |
| 441 | 20241206 | 115900 | 1432043631 | 1481 | 1481 | 1481 | 1481 | 0 |
| 442 | 20241206 | 115800 | 1432043631 | 1481 | 1481 | 1481 | 1481 | 0 |
| 443 | 20241206 | 115700 | 1432043631 | 1481 | 1481 | 1481 | 1481 | 137 |
| 444 | 20241206 | 115600 | 1431840734 | 1478 | 1470 | 1478 | 1470 | 3000 |
| 445 | 20241206 | 115500 | 1427419734 | 1468 | 1458 | 1468 | 1445 | 12577 |
| 446 | 20241206 | 115400 | 1409123177 | 1460 | 1462 | 1462 | 1460 | 3806 |
| 447 | 20241206 | 115300 | 1403564998 | 1463 | 1465 | 1465 | 1463 | 3827 |
| 448 | 20241206 | 115200 | 1397961552 | 1465 | 1468 | 1468 | 1465 | 2675 |
| 449 | 20241206 | 115100 | 1394038811 | 1468 | 1470 | 1477 | 1468 | 1685 |
| 450 | 20241206 | 115000 | 1391561577 | 1470 | 1469 | 1470 | 1469 | 237 |
| 451 | 20241206 | 114900 | 1391213324 | 1485 | 1475 | 1485 | 1475 | 1048 |
| 452 | 20241206 | 114800 | 1389658915 | 1466 | 1466 | 1466 | 1466 | 23 |
| 453 | 20241206 | 114700 | 1389625197 | 1465 | 1465 | 1465 | 1465 | 0 |
| 454 | 20241206 | 114600 | 1389625197 | 1465 | 1465 | 1465 | 1465 | 555 |
| 455 | 20241206 | 114500 | 1388812122 | 1466 | 1467 | 1467 | 1466 | 2586 |
| 456 | 20241206 | 114400 | 1385020477 | 1469 | 1469 | 1469 | 1467 | 6000 |
| 457 | 20241206 | 114300 | 1376211839 | 1470 | 1480 | 1480 | 1470 | 12661 |
| 458 | 20241206 | 114200 | 1357554189 | 1480 | 1481 | 1481 | 1480 | 100 |
| 459 | 20241206 | 114100 | 1357406158 | 1480 | 1480 | 1480 | 1480 | 0 |
| 460 | 20241206 | 114000 | 1357406158 | 1480 | 1494 | 1495 | 1480 | 4228 |
| 461 | 20241206 | 113900 | 1351089340 | 1494 | 1494 | 1494 | 1494 | 20 |
| 462 | 20241206 | 113800 | 1351059460 | 1499 | 1499 | 1499 | 1499 | 54 |
| 463 | 20241206 | 113700 | 1350978514 | 1498 | 1489 | 1498 | 1488 | 1602 |
| 464 | 20241206 | 113600 | 1348585926 | 1480 | 1480 | 1480 | 1480 | 0 |
| 465 | 20241206 | 113500 | 1348585926 | 1480 | 1480 | 1480 | 1480 | 0 |
| 466 | 20241206 | 113400 | 1348585926 | 1480 | 1476 | 1480 | 1476 | 1020 |
| 467 | 20241206 | 113300 | 1347076406 | 1485 | 1485 | 1485 | 1485 | 493 |
| 468 | 20241206 | 113200 | 1346344301 | 1485 | 1485 | 1485 | 1485 | 155 |
| 469 | 20241206 | 113100 | 1346114126 | 1493 | 1480 | 1493 | 1480 | 3823 |
| 470 | 20241206 | 113000 | 1340444341 | 1480 | 1471 | 1480 | 1471 | 447 |
| 471 | 20241206 | 112900 | 1339784581 | 1470 | 1471 | 1471 | 1470 | 1655 |
| 472 | 20241206 | 112800 | 1337351031 | 1485 | 1485 | 1485 | 1485 | 400 |
| 473 | 20241206 | 112700 | 1336757031 | 1470 | 1470 | 1470 | 1470 | 0 |
| 474 | 20241206 | 112600 | 1336757031 | 1470 | 1472 | 1472 | 1470 | 2986 |
| 475 | 20241206 | 112500 | 1332365237 | 1488 | 1472 | 1488 | 1472 | 40 |
| 476 | 20241206 | 112400 | 1332306197 | 1487 | 1487 | 1487 | 1487 | 366 |
| 477 | 20241206 | 112300 | 1331761955 | 1485 | 1485 | 1485 | 1485 | 63 |
| 478 | 20241206 | 112200 | 1331668400 | 1469 | 1469 | 1476 | 1469 | 474 |
| 479 | 20241206 | 112100 | 1330972087 | 1469 | 1469 | 1469 | 1469 | 0 |
| 480 | 20241206 | 112000 | 1330972087 | 1469 | 1468 | 1476 | 1468 | 696 |
| 481 | 20241206 | 111900 | 1329946762 | 1467 | 1467 | 1467 | 1467 | 250 |
| 482 | 20241206 | 111800 | 1329580012 | 1467 | 1467 | 1467 | 1467 | 764 |
| 483 | 20241206 | 111700 | 1328459224 | 1466 | 1482 | 1482 | 1466 | 6338 |
| 484 | 20241206 | 111600 | 1319142222 | 1481 | 1483 | 1483 | 1481 | 286 |
| 485 | 20241206 | 111500 | 1318718184 | 1486 | 1486 | 1486 | 1486 | 0 |
| 486 | 20241206 | 111400 | 1318718184 | 1486 | 1486 | 1486 | 1486 | 52 |
| 487 | 20241206 | 111300 | 1318640912 | 1486 | 1486 | 1486 | 1486 | 300 |
| 488 | 20241206 | 111200 | 1318195112 | 1486 | 1486 | 1486 | 1486 | 50 |
| 489 | 20241206 | 111100 | 1318120812 | 1486 | 1486 | 1486 | 1486 | 1054 |
| 490 | 20241206 | 111000 | 1316554568 | 1486 | 1488 | 1488 | 1486 | 886 |
| 491 | 20241206 | 110900 | 1315237751 | 1503 | 1487 | 1503 | 1487 | 9256 |
| 492 | 20241206 | 110800 | 1301362998 | 1486 | 1486 | 1486 | 1486 | 0 |
| 493 | 20241206 | 110700 | 1301362998 | 1486 | 1486 | 1486 | 1486 | 0 |
| 494 | 20241206 | 110600 | 1301362998 | 1486 | 1486 | 1486 | 1486 | 274 |
| 495 | 20241206 | 110500 | 1300955834 | 1486 | 1486 | 1486 | 1486 | 0 |
| 496 | 20241206 | 110400 | 1300955834 | 1486 | 1491 | 1491 | 1486 | 1501 |
| 497 | 20241206 | 110300 | 1298718129 | 1502 | 1502 | 1502 | 1502 | 10 |
| 498 | 20241206 | 110200 | 1298703109 | 1502 | 1500 | 1503 | 1500 | 876 |
| 499 | 20241206 | 110100 | 1297387937 | 1499 | 1493 | 1499 | 1493 | 589 |
| 500 | 20241206 | 110000 | 1296505460 | 1498 | 1490 | 1498 | 1470 | 1248 |
| 501 | 20241206 | 105900 | 1294664147 | 1500 | 1498 | 1505 | 1490 | 4107 |
| 502 | 20241206 | 105800 | 1288496317 | 1498 | 1498 | 1500 | 1490 | 1653 |
| 503 | 20241206 | 105700 | 1286022784 | 1496 | 1484 | 1496 | 1484 | 3058 |
| 504 | 20241206 | 105600 | 1281475641 | 1484 | 1471 | 1484 | 1471 | 2736 |
| 505 | 20241206 | 105500 | 1277417017 | 1481 | 1482 | 1483 | 1481 | 332 |
| 506 | 20241206 | 105400 | 1276924986 | 1481 | 1474 | 1481 | 1466 | 386 |
| 507 | 20241206 | 105300 | 1276355140 | 1464 | 1464 | 1474 | 1463 | 12781 |
| 508 | 20241206 | 105200 | 1257642079 | 1463 | 1470 | 1478 | 1463 | 12063 |
| 509 | 20241206 | 105100 | 1239943720 | 1470 | 1471 | 1471 | 1470 | 2602 |
| 510 | 20241206 | 105000 | 1236117895 | 1470 | 1481 | 1487 | 1470 | 22288 |
| 511 | 20241206 | 104900 | 1203228086 | 1490 | 1489 | 1490 | 1482 | 2775 |
| 512 | 20241206 | 104800 | 1199094139 | 1482 | 1489 | 1489 | 1482 | 7 |
| 513 | 20241206 | 104700 | 1199083730 | 1481 | 1481 | 1481 | 1481 | 148 |
| 514 | 20241206 | 104600 | 1198864542 | 1481 | 1481 | 1481 | 1481 | 2629 |
| 515 | 20241206 | 104500 | 1194970993 | 1481 | 1481 | 1481 | 1472 | 1488 |
| 516 | 20241206 | 104400 | 1192778928 | 1472 | 1474 | 1482 | 1471 | 4518 |
| 517 | 20241206 | 104300 | 1186127938 | 1471 | 1482 | 1490 | 1470 | 5741 |
| 518 | 20241206 | 104200 | 1177660294 | 1483 | 1495 | 1495 | 1478 | 15124 |
| 519 | 20241206 | 104100 | 1155253599 | 1496 | 1522 | 1522 | 1496 | 28728 |
| 520 | 20241206 | 104000 | 1111868400 | 1522 | 1522 | 1522 | 1522 | 2300 |
| 521 | 20241206 | 103900 | 1108367800 | 1522 | 1522 | 1522 | 1522 | 435 |
| 522 | 20241206 | 103800 | 1107705730 | 1537 | 1520 | 1537 | 1520 | 1424 |
| 523 | 20241206 | 103700 | 1105541233 | 1520 | 1537 | 1537 | 1520 | 7809 |
| 524 | 20241206 | 103600 | 1093608251 | 1527 | 1530 | 1536 | 1527 | 3190 |
| 525 | 20241206 | 103500 | 1088721325 | 1537 | 1535 | 1537 | 1533 | 10687 |
| 526 | 20241206 | 103400 | 1072333320 | 1534 | 1530 | 1534 | 1526 | 3270 |
| 527 | 20241206 | 103300 | 1067323211 | 1518 | 1518 | 1533 | 1518 | 4877 |
| 528 | 20241206 | 103200 | 1059890074 | 1517 | 1521 | 1521 | 1517 | 2 |
| 529 | 20241206 | 103100 | 1059887036 | 1525 | 1518 | 1526 | 1517 | 9540 |
| 530 | 20241206 | 103000 | 1045380738 | 1518 | 1536 | 1536 | 1515 | 2162 |
| 531 | 20241206 | 102900 | 1042091755 | 1515 | 1535 | 1535 | 1515 | 5341 |
| 532 | 20241206 | 102800 | 1033919730 | 1534 | 1533 | 1544 | 1533 | 4549 |
| 533 | 20241206 | 102700 | 1026930645 | 1533 | 1540 | 1540 | 1509 | 15829 |
| 534 | 20241206 | 102600 | 1002684418 | 1540 | 1559 | 1559 | 1540 | 15016 |
| 535 | 20241206 | 102500 | 979456405 | 1558 | 1559 | 1559 | 1552 | 2110 |
| 536 | 20241206 | 102400 | 976170363 | 1559 | 1560 | 1560 | 1551 | 2123 |
| 537 | 20241206 | 102300 | 972874232 | 1550 | 1566 | 1566 | 1550 | 9903 |
| 538 | 20241206 | 102200 | 957503409 | 1566 | 1576 | 1578 | 1557 | 7476 |
| 539 | 20241206 | 102100 | 945750989 | 1577 | 1551 | 1577 | 1551 | 30188 |
| 540 | 20241206 | 102000 | 898434021 | 1557 | 1550 | 1559 | 1550 | 13826 |
| 541 | 20241206 | 101900 | 876987942 | 1550 | 1560 | 1560 | 1550 | 3467 |
| 542 | 20241206 | 101800 | 871613902 | 1561 | 1556 | 1563 | 1550 | 17192 |
| 543 | 20241206 | 101700 | 844894735 | 1564 | 1563 | 1564 | 1556 | 7309 |
| 544 | 20241206 | 101600 | 833471695 | 1565 | 1552 | 1566 | 1538 | 20250 |
| 545 | 20241206 | 101500 | 801976865 | 1552 | 1553 | 1553 | 1538 | 20657 |
| 546 | 20241206 | 101400 | 769929184 | 1552 | 1552 | 1552 | 1552 | 0 |
| 547 | 20241206 | 101300 | 769929184 | 1552 | 1548 | 1552 | 1548 | 14834 |
| 548 | 20241206 | 101200 | 746939024 | 1548 | 1543 | 1548 | 1538 | 26436 |
| 549 | 20241206 | 101100 | 706106305 | 1544 | 1537 | 1544 | 1535 | 17681 |
| 550 | 20241206 | 101000 | 678906783 | 1537 | 1517 | 1537 | 1514 | 11596 |
| 551 | 20241206 | 100900 | 661183409 | 1518 | 1520 | 1520 | 1518 | 3122 |
| 552 | 20241206 | 100800 | 656442702 | 1519 | 1525 | 1525 | 1519 | 4657 |
| 553 | 20241206 | 100700 | 649352261 | 1528 | 1533 | 1533 | 1519 | 8748 |
| 554 | 20241206 | 100600 | 635989256 | 1528 | 1535 | 1537 | 1528 | 5261 |
| 555 | 20241206 | 100500 | 627910168 | 1537 | 1523 | 1538 | 1523 | 25098 |
| 556 | 20241206 | 100400 | 589425096 | 1515 | 1508 | 1523 | 1508 | 25227 |
| 557 | 20241206 | 100300 | 551171675 | 1508 | 1498 | 1509 | 1498 | 12050 |
| 558 | 20241206 | 100200 | 533019960 | 1497 | 1507 | 1507 | 1497 | 4871 |
| 559 | 20241206 | 100100 | 525700478 | 1507 | 1504 | 1515 | 1498 | 25219 |
| 560 | 20241206 | 100000 | 487695632 | 1515 | 1530 | 1530 | 1508 | 15872 |
| 561 | 20241206 | 095900 | 463616343 | 1526 | 1515 | 1534 | 1500 | 26625 |
| 562 | 20241206 | 095800 | 423151526 | 1515 | 1508 | 1519 | 1499 | 11644 |
| 563 | 20241206 | 095700 | 405576553 | 1508 | 1472 | 1508 | 1472 | 33803 |
| 564 | 20241206 | 095600 | 355169036 | 1473 | 1466 | 1473 | 1459 | 11332 |
| 565 | 20241206 | 095500 | 338512807 | 1458 | 1460 | 1467 | 1458 | 1383 |
| 566 | 20241206 | 095400 | 336486167 | 1466 | 1466 | 1466 | 1466 | 0 |
| 567 | 20241206 | 095300 | 336486167 | 1466 | 1456 | 1466 | 1454 | 2978 |
| 568 | 20241206 | 095200 | 332126077 | 1456 | 1467 | 1467 | 1456 | 894 |
| 569 | 20241206 | 095100 | 330821951 | 1469 | 1468 | 1469 | 1468 | 2514 |
| 570 | 20241206 | 095000 | 327129050 | 1468 | 1450 | 1469 | 1450 | 6795 |
| 571 | 20241206 | 094900 | 317165034 | 1450 | 1469 | 1470 | 1450 | 5168 |
| 572 | 20241206 | 094800 | 309656111 | 1470 | 1450 | 1470 | 1450 | 6402 |
| 573 | 20241206 | 094700 | 300297850 | 1450 | 1470 | 1470 | 1443 | 3895 |
| 574 | 20241206 | 094600 | 294656541 | 1453 | 1470 | 1473 | 1453 | 4253 |
| 575 | 20241206 | 094500 | 288416397 | 1469 | 1467 | 1469 | 1466 | 2331 |
| 576 | 20241206 | 094400 | 284993521 | 1464 | 1462 | 1464 | 1457 | 4773 |
| 577 | 20241206 | 094300 | 278026484 | 1460 | 1457 | 1460 | 1451 | 13596 |
| 578 | 20241206 | 094200 | 258214632 | 1458 | 1442 | 1458 | 1442 | 28598 |
| 579 | 20241206 | 094100 | 216848480 | 1442 | 1431 | 1443 | 1424 | 28935 |
| 580 | 20241206 | 094000 | 175137132 | 1428 | 1433 | 1433 | 1428 | 116 |
| 581 | 20241206 | 093900 | 174971025 | 1430 | 1428 | 1430 | 1428 | 652 |
| 582 | 20241206 | 093800 | 174039949 | 1425 | 1413 | 1425 | 1413 | 4918 |
| 583 | 20241206 | 093700 | 167069174 | 1413 | 1403 | 1414 | 1403 | 160 |
| 584 | 20241206 | 093600 | 166844640 | 1414 | 1414 | 1415 | 1414 | 947 |
| 585 | 20241206 | 093500 | 165505456 | 1414 | 1410 | 1414 | 1410 | 69 |
| 586 | 20241206 | 093400 | 165408096 | 1408 | 1401 | 1408 | 1381 | 2132 |
| 587 | 20241206 | 093300 | 162426595 | 1401 | 1382 | 1401 | 1379 | 13750 |
| 588 | 20241206 | 093200 | 143322661 | 1379 | 1381 | 1381 | 1379 | 500 |
| 589 | 20241206 | 093100 | 142632275 | 1396 | 1389 | 1396 | 1378 | 8429 |
| 590 | 20241206 | 093000 | 130938239 | 1387 | 1387 | 1387 | 1387 | 300 |
| 591 | 20241206 | 092900 | 130522139 | 1387 | 1387 | 1387 | 1377 | 8742 |
| 592 | 20241206 | 092800 | 118445812 | 1387 | 1395 | 1395 | 1387 | 437 |
| 593 | 20241206 | 092700 | 117838650 | 1395 | 1395 | 1395 | 1395 | 2 |
| 594 | 20241206 | 092600 | 117835860 | 1388 | 1398 | 1398 | 1388 | 470 |
| 595 | 20241206 | 092500 | 117182291 | 1395 | 1395 | 1397 | 1395 | 1355 |
| 596 | 20241206 | 092400 | 115291622 | 1395 | 1387 | 1395 | 1387 | 1383 |
| 597 | 20241206 | 092300 | 113364955 | 1383 | 1383 | 1383 | 1383 | 301 |
| 598 | 20241206 | 092200 | 112948672 | 1382 | 1388 | 1388 | 1381 | 5062 |
| 599 | 20241206 | 092100 | 105942668 | 1383 | 1384 | 1385 | 1383 | 1747 |
| 600 | 20241206 | 092000 | 103526435 | 1385 | 1392 | 1392 | 1385 | 247 |
| 601 | 20241206 | 091900 | 103183398 | 1392 | 1398 | 1398 | 1385 | 2224 |
| 602 | 20241206 | 091800 | 100091148 | 1397 | 1397 | 1397 | 1397 | 15 |
| 603 | 20241206 | 091700 | 100070193 | 1397 | 1392 | 1397 | 1383 | 6193 |
| 604 | 20241206 | 091600 | 91444450 | 1392 | 1381 | 1392 | 1381 | 161 |
| 605 | 20241206 | 091500 | 91221548 | 1381 | 1428 | 1428 | 1376 | 20693 |
| 606 | 20241206 | 091400 | 62250348 | 1421 | 1431 | 1442 | 1420 | 20379 |
| 607 | 20241206 | 091300 | 33096761 | 1431 | 1431 | 1431 | 1431 | 198 |
| 608 | 20241206 | 091200 | 32813423 | 1432 | 1432 | 1432 | 1422 | 457 |
| 609 | 20241206 | 091100 | 32159076 | 1432 | 1420 | 1432 | 1420 | 222 |
| 610 | 20241206 | 091000 | 31841458 | 1433 | 1433 | 1433 | 1433 | 200 |
| 611 | 20241206 | 090900 | 31554858 | 1435 | 1413 | 1435 | 1413 | 2781 |
| 612 | 20241206 | 090800 | 27577067 | 1413 | 1413 | 1413 | 1413 | 0 |
| 613 | 20241206 | 090700 | 27577067 | 1413 | 1413 | 1413 | 1413 | 0 |
| 614 | 20241206 | 090600 | 27577067 | 1413 | 1413 | 1413 | 1413 | 6 |
| 615 | 20241206 | 090500 | 27568589 | 1413 | 1418 | 1418 | 1413 | 1358 |
| 616 | 20241206 | 090400 | 25645285 | 1420 | 1421 | 1421 | 1420 | 1001 |
| 617 | 20241206 | 090300 | 24223864 | 1421 | 1421 | 1421 | 1421 | 1 |
| 618 | 20241206 | 090200 | 24222443 | 1424 | 1424 | 1424 | 1424 | 0 |
| 619 | 20241206 | 090100 | 24222443 | 1424 | 1437 | 1437 | 1424 | 3884 |
| 620 | 20241206 | 090000 | 18651054 | 1437 | 1411 | 1438 | 1411 | 13049 |