30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 190000 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 8691 |
| 3 | 20241209 | 185900 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 4 | 20241209 | 185800 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 5 | 20241209 | 185700 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 6 | 20241209 | 185600 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 7 | 20241209 | 185500 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 8 | 20241209 | 185400 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 9 | 20241209 | 185300 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 10 | 20241209 | 185200 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 11 | 20241209 | 185100 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 12 | 20241209 | 185000 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 13 | 20241209 | 184900 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 14 | 20241209 | 184800 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 15 | 20241209 | 184700 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 16 | 20241209 | 184600 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 17 | 20241209 | 184500 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 18 | 20241209 | 184400 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 19 | 20241209 | 184300 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 20 | 20241209 | 184200 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 21 | 20241209 | 184100 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 22 | 20241209 | 184000 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 23 | 20241209 | 183900 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 24 | 20241209 | 183800 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 25 | 20241209 | 183700 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 26 | 20241209 | 183600 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 27 | 20241209 | 183500 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 28 | 20241209 | 183400 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 29 | 20241209 | 183300 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 30 | 20241209 | 183200 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 31 | 20241209 | 183100 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 32 | 20241209 | 183000 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 8691 |
| 33 | 20241209 | 182900 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 34 | 20241209 | 182800 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 35 | 20241209 | 182700 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 36 | 20241209 | 182600 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 37 | 20241209 | 182500 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 38 | 20241209 | 182400 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 39 | 20241209 | 182300 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 40 | 20241209 | 182200 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 41 | 20241209 | 182100 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 42 | 20241209 | 182000 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 43 | 20241209 | 181900 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 44 | 20241209 | 181800 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 45 | 20241209 | 181700 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 46 | 20241209 | 181600 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 47 | 20241209 | 181500 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 48 | 20241209 | 181400 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 49 | 20241209 | 181300 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 50 | 20241209 | 181200 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 51 | 20241209 | 181100 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 52 | 20241209 | 181000 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 53 | 20241209 | 180900 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 54 | 20241209 | 180800 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 55 | 20241209 | 180700 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 56 | 20241209 | 180600 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 57 | 20241209 | 180500 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 58 | 20241209 | 180400 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 59 | 20241209 | 180300 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 60 | 20241209 | 180200 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 61 | 20241209 | 180100 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 62 | 20241209 | 180000 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 8691 |
| 63 | 20241209 | 175900 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 64 | 20241209 | 175800 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 65 | 20241209 | 175700 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 66 | 20241209 | 175600 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 67 | 20241209 | 175500 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 68 | 20241209 | 175400 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 69 | 20241209 | 175300 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 70 | 20241209 | 175200 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 71 | 20241209 | 175100 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 72 | 20241209 | 175000 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 73 | 20241209 | 174900 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 74 | 20241209 | 174800 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 75 | 20241209 | 174700 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 76 | 20241209 | 174600 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 77 | 20241209 | 174500 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 78 | 20241209 | 174400 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 79 | 20241209 | 174300 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 80 | 20241209 | 174200 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 81 | 20241209 | 174100 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 82 | 20241209 | 174000 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 83 | 20241209 | 173900 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 84 | 20241209 | 173800 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 85 | 20241209 | 173700 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 86 | 20241209 | 173600 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 87 | 20241209 | 173500 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 88 | 20241209 | 173400 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 89 | 20241209 | 173300 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 90 | 20241209 | 173200 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 91 | 20241209 | 173100 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 92 | 20241209 | 173000 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 8691 |
| 93 | 20241209 | 172900 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 94 | 20241209 | 172800 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 95 | 20241209 | 172700 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 96 | 20241209 | 172600 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 97 | 20241209 | 172500 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 98 | 20241209 | 172400 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 99 | 20241209 | 172300 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 100 | 20241209 | 172200 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 101 | 20241209 | 172100 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 102 | 20241209 | 172000 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 103 | 20241209 | 171900 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 104 | 20241209 | 171800 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 105 | 20241209 | 171700 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 106 | 20241209 | 171600 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 107 | 20241209 | 171500 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 108 | 20241209 | 171400 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 109 | 20241209 | 171300 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 110 | 20241209 | 171200 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 111 | 20241209 | 171100 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 112 | 20241209 | 171000 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 113 | 20241209 | 170900 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 114 | 20241209 | 170800 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 115 | 20241209 | 170700 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 116 | 20241209 | 170600 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 117 | 20241209 | 170500 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 118 | 20241209 | 170400 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 119 | 20241209 | 170300 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 120 | 20241209 | 170200 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 121 | 20241209 | 170100 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 122 | 20241209 | 170000 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 8691 |
| 123 | 20241209 | 165900 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 124 | 20241209 | 165800 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 125 | 20241209 | 165700 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 126 | 20241209 | 165600 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 127 | 20241209 | 165500 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 128 | 20241209 | 165400 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 129 | 20241209 | 165300 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 130 | 20241209 | 165200 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 131 | 20241209 | 165100 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 132 | 20241209 | 165000 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 133 | 20241209 | 164900 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 134 | 20241209 | 164800 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 135 | 20241209 | 164700 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 136 | 20241209 | 164600 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 137 | 20241209 | 164500 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 138 | 20241209 | 164400 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 139 | 20241209 | 164300 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 140 | 20241209 | 164200 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 141 | 20241209 | 164100 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 142 | 20241209 | 164000 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 143 | 20241209 | 163900 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 144 | 20241209 | 163800 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 145 | 20241209 | 163700 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 146 | 20241209 | 163600 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 147 | 20241209 | 163500 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 148 | 20241209 | 163400 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 149 | 20241209 | 163300 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 150 | 20241209 | 163200 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 151 | 20241209 | 163100 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 152 | 20241209 | 163000 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 8691 |
| 153 | 20241209 | 162900 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 154 | 20241209 | 162800 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 155 | 20241209 | 162700 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 156 | 20241209 | 162600 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 157 | 20241209 | 162500 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 158 | 20241209 | 162400 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 159 | 20241209 | 162300 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 160 | 20241209 | 162200 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 161 | 20241209 | 162100 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 162 | 20241209 | 162000 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 163 | 20241209 | 161900 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 164 | 20241209 | 161800 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 165 | 20241209 | 161700 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 166 | 20241209 | 161600 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 167 | 20241209 | 161500 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 168 | 20241209 | 161400 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 169 | 20241209 | 161300 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 170 | 20241209 | 161200 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 171 | 20241209 | 161100 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 172 | 20241209 | 161000 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 173 | 20241209 | 160900 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 174 | 20241209 | 160800 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 175 | 20241209 | 160700 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 176 | 20241209 | 160600 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 177 | 20241209 | 160500 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 178 | 20241209 | 160400 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 179 | 20241209 | 160300 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 180 | 20241209 | 160200 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 181 | 20241209 | 160100 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 182 | 20241209 | 160000 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 8691 |
| 183 | 20241209 | 155900 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 184 | 20241209 | 155800 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 185 | 20241209 | 155700 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 186 | 20241209 | 155600 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 187 | 20241209 | 155500 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 188 | 20241209 | 155400 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 189 | 20241209 | 155300 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 190 | 20241209 | 155200 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 191 | 20241209 | 155100 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 192 | 20241209 | 155000 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 193 | 20241209 | 154900 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 194 | 20241209 | 154800 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 195 | 20241209 | 154700 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 196 | 20241209 | 154600 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 197 | 20241209 | 154500 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 198 | 20241209 | 154400 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 199 | 20241209 | 154300 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 200 | 20241209 | 154200 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 201 | 20241209 | 154100 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 202 | 20241209 | 154000 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 203 | 20241209 | 153900 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 204 | 20241209 | 153800 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 205 | 20241209 | 153700 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 206 | 20241209 | 153600 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 207 | 20241209 | 153500 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 208 | 20241209 | 153400 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 209 | 20241209 | 153300 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 210 | 20241209 | 153200 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 211 | 20241209 | 153100 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 0 |
| 212 | 20241209 | 153000 | 1888384582 | 1395 | 1395 | 1395 | 1395 | 17382 |
| 213 | 20241209 | 152900 | 1876260637 | 1387 | 1387 | 1387 | 1387 | 0 |
| 214 | 20241209 | 152800 | 1876260637 | 1387 | 1387 | 1387 | 1387 | 0 |
| 215 | 20241209 | 152700 | 1876260637 | 1387 | 1387 | 1387 | 1387 | 0 |
| 216 | 20241209 | 152600 | 1876260637 | 1387 | 1387 | 1387 | 1387 | 0 |
| 217 | 20241209 | 152500 | 1876260637 | 1387 | 1387 | 1387 | 1387 | 0 |
| 218 | 20241209 | 152400 | 1876260637 | 1387 | 1387 | 1387 | 1387 | 0 |
| 219 | 20241209 | 152300 | 1876260637 | 1387 | 1387 | 1387 | 1387 | 0 |
| 220 | 20241209 | 152200 | 1876260637 | 1387 | 1387 | 1387 | 1387 | 0 |
| 221 | 20241209 | 152100 | 1876260637 | 1387 | 1387 | 1387 | 1387 | 0 |
| 222 | 20241209 | 152000 | 1876260637 | 1387 | 1387 | 1387 | 1387 | 0 |
| 223 | 20241209 | 151900 | 1876260637 | 1387 | 1387 | 1387 | 1387 | 280 |
| 224 | 20241209 | 151800 | 1875872277 | 1387 | 1383 | 1387 | 1381 | 545 |
| 225 | 20241209 | 151700 | 1875116558 | 1381 | 1383 | 1388 | 1380 | 7573 |
| 226 | 20241209 | 151600 | 1864657757 | 1383 | 1386 | 1389 | 1382 | 3343 |
| 227 | 20241209 | 151500 | 1860032865 | 1385 | 1390 | 1390 | 1385 | 3656 |
| 228 | 20241209 | 151400 | 1854965199 | 1387 | 1390 | 1390 | 1387 | 3534 |
| 229 | 20241209 | 151300 | 1850060649 | 1390 | 1391 | 1391 | 1390 | 844 |
| 230 | 20241209 | 151200 | 1848887439 | 1390 | 1394 | 1396 | 1390 | 14650 |
| 231 | 20241209 | 151100 | 1828482015 | 1395 | 1398 | 1398 | 1395 | 4551 |
| 232 | 20241209 | 151000 | 1822127596 | 1399 | 1398 | 1402 | 1398 | 111 |
| 233 | 20241209 | 150900 | 1821972333 | 1398 | 1396 | 1398 | 1396 | 716 |
| 234 | 20241209 | 150800 | 1820972793 | 1396 | 1403 | 1403 | 1395 | 1613 |
| 235 | 20241209 | 150700 | 1818721669 | 1404 | 1394 | 1404 | 1394 | 3767 |
| 236 | 20241209 | 150600 | 1813465044 | 1394 | 1397 | 1397 | 1394 | 2996 |
| 237 | 20241209 | 150500 | 1809286070 | 1396 | 1403 | 1403 | 1396 | 28546 |
| 238 | 20241209 | 150400 | 1769313272 | 1404 | 1407 | 1407 | 1404 | 7985 |
| 239 | 20241209 | 150300 | 1758095827 | 1406 | 1408 | 1408 | 1406 | 905 |
| 240 | 20241209 | 150200 | 1756823391 | 1408 | 1408 | 1408 | 1408 | 0 |
| 241 | 20241209 | 150100 | 1756823391 | 1408 | 1408 | 1408 | 1408 | 81 |
| 242 | 20241209 | 150000 | 1756709343 | 1408 | 1408 | 1408 | 1408 | 118 |
| 243 | 20241209 | 145900 | 1756543199 | 1408 | 1408 | 1408 | 1408 | 2 |
| 244 | 20241209 | 145800 | 1756540383 | 1405 | 1408 | 1408 | 1405 | 2534 |
| 245 | 20241209 | 145700 | 1752979427 | 1407 | 1407 | 1407 | 1405 | 1004 |
| 246 | 20241209 | 145600 | 1751568781 | 1406 | 1404 | 1406 | 1404 | 103 |
| 247 | 20241209 | 145500 | 1751424161 | 1405 | 1405 | 1405 | 1405 | 2160 |
| 248 | 20241209 | 145400 | 1748389361 | 1404 | 1404 | 1406 | 1404 | 1299 |
| 249 | 20241209 | 145300 | 1746564978 | 1405 | 1406 | 1408 | 1405 | 3238 |
| 250 | 20241209 | 145200 | 1742010209 | 1406 | 1406 | 1406 | 1405 | 2553 |
| 251 | 20241209 | 145100 | 1738422091 | 1405 | 1405 | 1405 | 1405 | 1193 |
| 252 | 20241209 | 145000 | 1736745926 | 1405 | 1405 | 1405 | 1405 | 0 |
| 253 | 20241209 | 144900 | 1736745926 | 1405 | 1406 | 1406 | 1405 | 4855 |
| 254 | 20241209 | 144800 | 1729921114 | 1407 | 1409 | 1409 | 1407 | 1621 |
| 255 | 20241209 | 144700 | 1727639467 | 1409 | 1409 | 1409 | 1409 | 122 |
| 256 | 20241209 | 144600 | 1727467569 | 1407 | 1407 | 1407 | 1407 | 0 |
| 257 | 20241209 | 144500 | 1727467569 | 1407 | 1408 | 1408 | 1407 | 2958 |
| 258 | 20241209 | 144400 | 1723305561 | 1407 | 1409 | 1410 | 1407 | 2179 |
| 259 | 20241209 | 144300 | 1720237639 | 1408 | 1411 | 1411 | 1408 | 6969 |
| 260 | 20241209 | 144200 | 1710418195 | 1411 | 1412 | 1412 | 1411 | 336 |
| 261 | 20241209 | 144100 | 1709943864 | 1412 | 1412 | 1412 | 1412 | 66 |
| 262 | 20241209 | 144000 | 1709850672 | 1412 | 1412 | 1412 | 1412 | 50 |
| 263 | 20241209 | 143900 | 1709780072 | 1412 | 1415 | 1415 | 1412 | 1504 |
| 264 | 20241209 | 143800 | 1707656407 | 1416 | 1410 | 1416 | 1409 | 18156 |
| 265 | 20241209 | 143700 | 1682003799 | 1411 | 1411 | 1411 | 1409 | 176 |
| 266 | 20241209 | 143600 | 1681755705 | 1411 | 1411 | 1411 | 1411 | 1650 |
| 267 | 20241209 | 143500 | 1679427555 | 1409 | 1410 | 1411 | 1409 | 2148 |
| 268 | 20241209 | 143400 | 1676400472 | 1411 | 1412 | 1412 | 1410 | 1393 |
| 269 | 20241209 | 143300 | 1674435879 | 1409 | 1409 | 1409 | 1409 | 0 |
| 270 | 20241209 | 143200 | 1674435879 | 1409 | 1409 | 1412 | 1409 | 26 |
| 271 | 20241209 | 143100 | 1674399176 | 1411 | 1409 | 1411 | 1409 | 1732 |
| 272 | 20241209 | 143000 | 1671958776 | 1410 | 1414 | 1414 | 1409 | 17386 |
| 273 | 20241209 | 142900 | 1647423311 | 1415 | 1415 | 1415 | 1415 | 2078 |
| 274 | 20241209 | 142800 | 1644482941 | 1415 | 1416 | 1416 | 1415 | 659 |
| 275 | 20241209 | 142700 | 1643549868 | 1416 | 1418 | 1418 | 1416 | 8481 |
| 276 | 20241209 | 142600 | 1631532380 | 1417 | 1418 | 1418 | 1417 | 651 |
| 277 | 20241209 | 142500 | 1630609263 | 1416 | 1418 | 1418 | 1416 | 4756 |
| 278 | 20241209 | 142400 | 1623874086 | 1418 | 1422 | 1422 | 1418 | 4000 |
| 279 | 20241209 | 142300 | 1618198548 | 1421 | 1421 | 1430 | 1421 | 15 |
| 280 | 20241209 | 142200 | 1618177143 | 1418 | 1423 | 1423 | 1418 | 4000 |
| 281 | 20241209 | 142100 | 1612497233 | 1423 | 1427 | 1427 | 1423 | 2647 |
| 282 | 20241209 | 142000 | 1608727730 | 1427 | 1427 | 1431 | 1425 | 1850 |
| 283 | 20241209 | 141900 | 1606087583 | 1431 | 1431 | 1431 | 1431 | 0 |
| 284 | 20241209 | 141800 | 1606087583 | 1431 | 1431 | 1431 | 1431 | 300 |
| 285 | 20241209 | 141700 | 1605658283 | 1431 | 1431 | 1431 | 1431 | 2 |
| 286 | 20241209 | 141600 | 1605655421 | 1427 | 1427 | 1427 | 1427 | 0 |
| 287 | 20241209 | 141500 | 1605655421 | 1427 | 1427 | 1427 | 1427 | 0 |
| 288 | 20241209 | 141400 | 1605655421 | 1427 | 1427 | 1427 | 1427 | 0 |
| 289 | 20241209 | 141300 | 1605655421 | 1427 | 1427 | 1427 | 1427 | 0 |
| 290 | 20241209 | 141200 | 1605655421 | 1427 | 1427 | 1427 | 1427 | 1 |
| 291 | 20241209 | 141100 | 1605653994 | 1428 | 1428 | 1428 | 1428 | 168 |
| 292 | 20241209 | 141000 | 1605414090 | 1428 | 1428 | 1428 | 1428 | 1 |
| 293 | 20241209 | 140900 | 1605412662 | 1431 | 1430 | 1431 | 1430 | 408 |
| 294 | 20241209 | 140800 | 1604828818 | 1428 | 1428 | 1428 | 1428 | 1 |
| 295 | 20241209 | 140700 | 1604827390 | 1428 | 1425 | 1428 | 1425 | 535 |
| 296 | 20241209 | 140600 | 1604063628 | 1424 | 1424 | 1424 | 1424 | 802 |
| 297 | 20241209 | 140500 | 1602921580 | 1424 | 1424 | 1424 | 1424 | 1 |
| 298 | 20241209 | 140400 | 1602920156 | 1430 | 1430 | 1430 | 1430 | 0 |
| 299 | 20241209 | 140300 | 1602920156 | 1430 | 1429 | 1430 | 1429 | 2733 |
| 300 | 20241209 | 140200 | 1599014199 | 1429 | 1422 | 1429 | 1422 | 698 |
| 301 | 20241209 | 140100 | 1598021636 | 1422 | 1431 | 1432 | 1422 | 1183 |
| 302 | 20241209 | 140000 | 1596328519 | 1431 | 1419 | 1431 | 1419 | 3 |
| 303 | 20241209 | 135900 | 1596324250 | 1432 | 1430 | 1432 | 1429 | 10002 |
| 304 | 20241209 | 135800 | 1582001996 | 1415 | 1429 | 1430 | 1415 | 7812 |
| 305 | 20241209 | 135700 | 1570889082 | 1428 | 1428 | 1428 | 1428 | 2000 |
| 306 | 20241209 | 135600 | 1568033082 | 1428 | 1428 | 1428 | 1428 | 300 |
| 307 | 20241209 | 135500 | 1567604682 | 1428 | 1428 | 1428 | 1416 | 123 |
| 308 | 20241209 | 135400 | 1567429050 | 1424 | 1421 | 1424 | 1414 | 1157 |
| 309 | 20241209 | 135300 | 1565783927 | 1421 | 1420 | 1421 | 1420 | 2801 |
| 310 | 20241209 | 135200 | 1561805762 | 1415 | 1416 | 1420 | 1414 | 2069 |
| 311 | 20241209 | 135100 | 1558867982 | 1421 | 1415 | 1421 | 1415 | 33 |
| 312 | 20241209 | 135000 | 1558821100 | 1414 | 1422 | 1422 | 1414 | 5 |
| 313 | 20241209 | 134900 | 1558814020 | 1412 | 1412 | 1412 | 1412 | 0 |
| 314 | 20241209 | 134800 | 1558814020 | 1412 | 1417 | 1417 | 1412 | 13299 |
| 315 | 20241209 | 134700 | 1539994969 | 1415 | 1415 | 1415 | 1415 | 0 |
| 316 | 20241209 | 134600 | 1539994969 | 1415 | 1424 | 1424 | 1415 | 27642 |
| 317 | 20241209 | 134500 | 1500795317 | 1425 | 1424 | 1425 | 1424 | 378 |
| 318 | 20241209 | 134400 | 1500257027 | 1425 | 1425 | 1425 | 1425 | 0 |
| 319 | 20241209 | 134300 | 1500257027 | 1425 | 1425 | 1425 | 1425 | 1425 |
| 320 | 20241209 | 134200 | 1498226402 | 1426 | 1429 | 1429 | 1426 | 71 |
| 321 | 20241209 | 134100 | 1498125153 | 1425 | 1427 | 1427 | 1425 | 120 |
| 322 | 20241209 | 134000 | 1497953934 | 1425 | 1425 | 1425 | 1425 | 1000 |
| 323 | 20241209 | 133900 | 1496528934 | 1426 | 1425 | 1427 | 1425 | 355 |
| 324 | 20241209 | 133800 | 1496023056 | 1425 | 1425 | 1425 | 1425 | 31 |
| 325 | 20241209 | 133700 | 1495978881 | 1426 | 1422 | 1426 | 1420 | 4748 |
| 326 | 20241209 | 133600 | 1489230350 | 1426 | 1432 | 1432 | 1426 | 1753 |
| 327 | 20241209 | 133500 | 1486729041 | 1434 | 1434 | 1434 | 1434 | 0 |
| 328 | 20241209 | 133400 | 1486729041 | 1434 | 1434 | 1434 | 1434 | 0 |
| 329 | 20241209 | 133300 | 1486729041 | 1434 | 1434 | 1434 | 1434 | 20 |
| 330 | 20241209 | 133200 | 1486700361 | 1434 | 1434 | 1434 | 1434 | 1 |
| 331 | 20241209 | 133100 | 1486698927 | 1427 | 1427 | 1434 | 1427 | 2112 |
| 332 | 20241209 | 133000 | 1483684047 | 1427 | 1437 | 1437 | 1427 | 5 |
| 333 | 20241209 | 132900 | 1483676902 | 1426 | 1425 | 1426 | 1425 | 1873 |
| 334 | 20241209 | 132800 | 1481006645 | 1418 | 1421 | 1421 | 1418 | 2941 |
| 335 | 20241209 | 132700 | 1476831736 | 1427 | 1429 | 1429 | 1420 | 10771 |
| 336 | 20241209 | 132600 | 1461533138 | 1422 | 1430 | 1430 | 1422 | 23750 |
| 337 | 20241209 | 132500 | 1427669680 | 1430 | 1430 | 1430 | 1430 | 372 |
| 338 | 20241209 | 132400 | 1427137720 | 1430 | 1430 | 1430 | 1430 | 1233 |
| 339 | 20241209 | 132300 | 1425374530 | 1430 | 1435 | 1435 | 1430 | 514 |
| 340 | 20241209 | 132200 | 1424639413 | 1435 | 1435 | 1435 | 1427 | 6002 |
| 341 | 20241209 | 132100 | 1416062242 | 1435 | 1440 | 1440 | 1435 | 519 |
| 342 | 20241209 | 132000 | 1415315395 | 1445 | 1445 | 1445 | 1445 | 200 |
| 343 | 20241209 | 131900 | 1415026395 | 1445 | 1445 | 1445 | 1445 | 10 |
| 344 | 20241209 | 131800 | 1415011945 | 1445 | 1444 | 1445 | 1444 | 3953 |
| 345 | 20241209 | 131700 | 1409303312 | 1446 | 1446 | 1446 | 1446 | 0 |
| 346 | 20241209 | 131600 | 1409303312 | 1446 | 1446 | 1446 | 1446 | 0 |
| 347 | 20241209 | 131500 | 1409303312 | 1446 | 1446 | 1446 | 1446 | 120 |
| 348 | 20241209 | 131400 | 1409129792 | 1446 | 1446 | 1446 | 1446 | 3251 |
| 349 | 20241209 | 131300 | 1404428846 | 1446 | 1438 | 1446 | 1438 | 3564 |
| 350 | 20241209 | 131200 | 1399276194 | 1437 | 1433 | 1437 | 1433 | 11002 |
| 351 | 20241209 | 131100 | 1383492861 | 1433 | 1433 | 1433 | 1433 | 50 |
| 352 | 20241209 | 131000 | 1383421211 | 1434 | 1434 | 1434 | 1434 | 0 |
| 353 | 20241209 | 130900 | 1383421211 | 1434 | 1434 | 1434 | 1434 | 0 |
| 354 | 20241209 | 130800 | 1383421211 | 1434 | 1434 | 1434 | 1434 | 1 |
| 355 | 20241209 | 130700 | 1383419777 | 1435 | 1435 | 1435 | 1435 | 10 |
| 356 | 20241209 | 130600 | 1383405427 | 1430 | 1435 | 1435 | 1430 | 1012 |
| 357 | 20241209 | 130500 | 1381956952 | 1435 | 1435 | 1435 | 1435 | 100 |
| 358 | 20241209 | 130400 | 1381813452 | 1435 | 1434 | 1435 | 1434 | 5100 |
| 359 | 20241209 | 130300 | 1374495212 | 1430 | 1434 | 1434 | 1430 | 540 |
| 360 | 20241209 | 130200 | 1373721124 | 1434 | 1434 | 1434 | 1434 | 0 |
| 361 | 20241209 | 130100 | 1373721124 | 1434 | 1434 | 1434 | 1434 | 0 |
| 362 | 20241209 | 130000 | 1373721124 | 1434 | 1434 | 1434 | 1434 | 1001 |
| 363 | 20241209 | 125900 | 1372285690 | 1427 | 1430 | 1430 | 1427 | 1480 |
| 364 | 20241209 | 125800 | 1370170957 | 1429 | 1427 | 1434 | 1427 | 3851 |
| 365 | 20241209 | 125700 | 1364663851 | 1427 | 1427 | 1427 | 1426 | 3785 |
| 366 | 20241209 | 125600 | 1359264851 | 1427 | 1433 | 1433 | 1427 | 2751 |
| 367 | 20241209 | 125500 | 1355339167 | 1426 | 1434 | 1434 | 1426 | 4568 |
| 368 | 20241209 | 125400 | 1348816519 | 1434 | 1430 | 1434 | 1430 | 4672 |
| 369 | 20241209 | 125300 | 1342118808 | 1427 | 1427 | 1428 | 1427 | 7727 |
| 370 | 20241209 | 125200 | 1331092309 | 1427 | 1429 | 1429 | 1427 | 1467 |
| 371 | 20241209 | 125100 | 1328996950 | 1430 | 1430 | 1430 | 1430 | 2000 |
| 372 | 20241209 | 125000 | 1326136950 | 1434 | 1434 | 1434 | 1434 | 1 |
| 373 | 20241209 | 124900 | 1326135516 | 1429 | 1430 | 1430 | 1429 | 2000 |
| 374 | 20241209 | 124800 | 1323276859 | 1430 | 1433 | 1433 | 1430 | 5112 |
| 375 | 20241209 | 124700 | 1315961682 | 1434 | 1430 | 1434 | 1430 | 4588 |
| 376 | 20241209 | 124600 | 1309388915 | 1432 | 1432 | 1432 | 1432 | 600 |
| 377 | 20241209 | 124500 | 1308529715 | 1432 | 1432 | 1433 | 1432 | 1915 |
| 378 | 20241209 | 124400 | 1305786989 | 1432 | 1432 | 1432 | 1428 | 1954 |
| 379 | 20241209 | 124300 | 1302992948 | 1432 | 1431 | 1432 | 1431 | 439 |
| 380 | 20241209 | 124200 | 1302364556 | 1431 | 1430 | 1431 | 1430 | 408 |
| 381 | 20241209 | 124100 | 1301780937 | 1430 | 1430 | 1431 | 1425 | 5864 |
| 382 | 20241209 | 124000 | 1293418871 | 1430 | 1429 | 1430 | 1429 | 2005 |
| 383 | 20241209 | 123900 | 1290552723 | 1428 | 1429 | 1429 | 1427 | 3546 |
| 384 | 20241209 | 123800 | 1285492564 | 1427 | 1427 | 1438 | 1427 | 4532 |
| 385 | 20241209 | 123700 | 1279025389 | 1424 | 1429 | 1429 | 1424 | 1665 |
| 386 | 20241209 | 123600 | 1276651692 | 1427 | 1431 | 1438 | 1427 | 24427 |
| 387 | 20241209 | 123500 | 1241745245 | 1430 | 1430 | 1430 | 1430 | 229 |
| 388 | 20241209 | 123400 | 1241417775 | 1431 | 1430 | 1431 | 1427 | 2541 |
| 389 | 20241209 | 123300 | 1237787659 | 1431 | 1439 | 1439 | 1431 | 2083 |
| 390 | 20241209 | 123200 | 1234805877 | 1431 | 1431 | 1431 | 1431 | 0 |
| 391 | 20241209 | 123100 | 1234805877 | 1431 | 1431 | 1431 | 1431 | 0 |
| 392 | 20241209 | 123000 | 1234805877 | 1431 | 1436 | 1436 | 1431 | 4382 |
| 393 | 20241209 | 122900 | 1228517714 | 1429 | 1434 | 1434 | 1429 | 701 |
| 394 | 20241209 | 122800 | 1227515046 | 1436 | 1424 | 1436 | 1424 | 5813 |
| 395 | 20241209 | 122700 | 1219220677 | 1423 | 1423 | 1423 | 1423 | 20 |
| 396 | 20241209 | 122600 | 1219192217 | 1423 | 1423 | 1423 | 1423 | 1750 |
| 397 | 20241209 | 122500 | 1216701967 | 1417 | 1418 | 1424 | 1416 | 13501 |
| 398 | 20241209 | 122400 | 1197557891 | 1418 | 1435 | 1435 | 1418 | 19970 |
| 399 | 20241209 | 122300 | 1169144410 | 1440 | 1427 | 1449 | 1427 | 7451 |
| 400 | 20241209 | 122200 | 1158488168 | 1434 | 1422 | 1459 | 1422 | 18671 |
| 401 | 20241209 | 122100 | 1131924661 | 1445 | 1445 | 1445 | 1445 | 0 |
| 402 | 20241209 | 122000 | 1131924661 | 1445 | 1465 | 1465 | 1445 | 23401 |
| 403 | 20241209 | 121900 | 1097987490 | 1459 | 1462 | 1462 | 1459 | 4160 |
| 404 | 20241209 | 121800 | 1091913145 | 1461 | 1469 | 1469 | 1461 | 3155 |
| 405 | 20241209 | 121700 | 1087296256 | 1467 | 1467 | 1467 | 1467 | 100 |
| 406 | 20241209 | 121600 | 1087149556 | 1465 | 1472 | 1472 | 1465 | 4164 |
| 407 | 20241209 | 121500 | 1081042387 | 1473 | 1474 | 1474 | 1471 | 383 |
| 408 | 20241209 | 121400 | 1080478939 | 1475 | 1478 | 1478 | 1473 | 26 |
| 409 | 20241209 | 121300 | 1080440568 | 1477 | 1477 | 1477 | 1477 | 1 |
| 410 | 20241209 | 121200 | 1080439091 | 1471 | 1471 | 1471 | 1471 | 0 |
| 411 | 20241209 | 121100 | 1080439091 | 1471 | 1478 | 1478 | 1471 | 621 |
| 412 | 20241209 | 121000 | 1079525585 | 1478 | 1478 | 1478 | 1478 | 0 |
| 413 | 20241209 | 120900 | 1079525585 | 1478 | 1476 | 1478 | 1476 | 3656 |
| 414 | 20241209 | 120800 | 1074122395 | 1476 | 1470 | 1476 | 1470 | 1668 |
| 415 | 20241209 | 120700 | 1071670429 | 1470 | 1470 | 1470 | 1469 | 1204 |
| 416 | 20241209 | 120600 | 1069900552 | 1470 | 1470 | 1470 | 1470 | 750 |
| 417 | 20241209 | 120500 | 1068798052 | 1469 | 1469 | 1469 | 1465 | 2233 |
| 418 | 20241209 | 120400 | 1065522961 | 1469 | 1466 | 1470 | 1465 | 190 |
| 419 | 20241209 | 120300 | 1065243916 | 1464 | 1465 | 1465 | 1464 | 2349 |
| 420 | 20241209 | 120200 | 1061802818 | 1465 | 1469 | 1469 | 1465 | 15000 |
| 421 | 20241209 | 120100 | 1039817346 | 1477 | 1477 | 1477 | 1477 | 0 |
| 422 | 20241209 | 120000 | 1039817346 | 1477 | 1470 | 1477 | 1468 | 1601 |
| 423 | 20241209 | 115900 | 1037466084 | 1470 | 1470 | 1470 | 1470 | 3120 |
| 424 | 20241209 | 115800 | 1032879684 | 1470 | 1478 | 1478 | 1470 | 10406 |
| 425 | 20241209 | 115700 | 1017576110 | 1474 | 1475 | 1475 | 1474 | 1567 |
| 426 | 20241209 | 115600 | 1015265630 | 1480 | 1476 | 1480 | 1475 | 1036 |
| 427 | 20241209 | 115500 | 1013736850 | 1475 | 1481 | 1481 | 1475 | 2466 |
| 428 | 20241209 | 115400 | 1010099098 | 1481 | 1484 | 1484 | 1474 | 352 |
| 429 | 20241209 | 115300 | 1009579180 | 1485 | 1485 | 1485 | 1473 | 2098 |
| 430 | 20241209 | 115200 | 1006479788 | 1480 | 1470 | 1480 | 1469 | 5800 |
| 431 | 20241209 | 115100 | 997904150 | 1468 | 1479 | 1479 | 1468 | 4018 |
| 432 | 20241209 | 115000 | 992003215 | 1479 | 1468 | 1479 | 1468 | 1663 |
| 433 | 20241209 | 114900 | 989551767 | 1468 | 1479 | 1480 | 1468 | 20576 |
| 434 | 20241209 | 114800 | 959233698 | 1479 | 1500 | 1500 | 1479 | 39048 |
| 435 | 20241209 | 114700 | 901231501 | 1500 | 1493 | 1500 | 1489 | 17523 |
| 436 | 20241209 | 114600 | 874996248 | 1493 | 1494 | 1494 | 1493 | 10 |
| 437 | 20241209 | 114500 | 874981317 | 1493 | 1494 | 1494 | 1493 | 15 |
| 438 | 20241209 | 114400 | 874958921 | 1493 | 1493 | 1493 | 1493 | 9 |
| 439 | 20241209 | 114300 | 874945484 | 1493 | 1499 | 1499 | 1493 | 2164 |
| 440 | 20241209 | 114200 | 871711401 | 1493 | 1493 | 1493 | 1493 | 0 |
| 441 | 20241209 | 114100 | 871711401 | 1493 | 1493 | 1493 | 1493 | 1 |
| 442 | 20241209 | 114000 | 871709908 | 1499 | 1493 | 1500 | 1493 | 1027 |
| 443 | 20241209 | 113900 | 870176560 | 1499 | 1499 | 1500 | 1499 | 107 |
| 444 | 20241209 | 113800 | 870016109 | 1500 | 1500 | 1500 | 1500 | 200 |
| 445 | 20241209 | 113700 | 869716109 | 1500 | 1500 | 1500 | 1500 | 1529 |
| 446 | 20241209 | 113600 | 867422609 | 1500 | 1498 | 1500 | 1492 | 10271 |
| 447 | 20241209 | 113500 | 852023088 | 1499 | 1496 | 1499 | 1493 | 2136 |
| 448 | 20241209 | 113400 | 848832363 | 1493 | 1493 | 1493 | 1493 | 0 |
| 449 | 20241209 | 113300 | 848832363 | 1493 | 1493 | 1493 | 1493 | 409 |
| 450 | 20241209 | 113200 | 848221726 | 1492 | 1493 | 1493 | 1492 | 607 |
| 451 | 20241209 | 113100 | 847315592 | 1499 | 1492 | 1499 | 1491 | 3001 |
| 452 | 20241209 | 113000 | 842840713 | 1500 | 1491 | 1500 | 1491 | 762 |
| 453 | 20241209 | 112900 | 841697803 | 1499 | 1499 | 1499 | 1499 | 3285 |
| 454 | 20241209 | 112800 | 836773588 | 1500 | 1499 | 1500 | 1499 | 580 |
| 455 | 20241209 | 112700 | 835903737 | 1489 | 1496 | 1496 | 1489 | 11080 |
| 456 | 20241209 | 112600 | 819369298 | 1499 | 1499 | 1499 | 1499 | 10 |
| 457 | 20241209 | 112500 | 819354308 | 1499 | 1499 | 1499 | 1499 | 0 |
| 458 | 20241209 | 112400 | 819354308 | 1499 | 1499 | 1499 | 1499 | 500 |
| 459 | 20241209 | 112300 | 818604808 | 1499 | 1495 | 1500 | 1495 | 577 |
| 460 | 20241209 | 112200 | 817741184 | 1499 | 1498 | 1499 | 1498 | 1445 |
| 461 | 20241209 | 112100 | 815575159 | 1500 | 1494 | 1500 | 1494 | 670 |
| 462 | 20241209 | 112000 | 814572949 | 1488 | 1488 | 1488 | 1488 | 1000 |
| 463 | 20241209 | 111900 | 813084949 | 1494 | 1491 | 1494 | 1489 | 4365 |
| 464 | 20241209 | 111800 | 806584670 | 1489 | 1489 | 1489 | 1489 | 2300 |
| 465 | 20241209 | 111700 | 803159970 | 1495 | 1494 | 1495 | 1494 | 1639 |
| 466 | 20241209 | 111600 | 800710165 | 1488 | 1488 | 1488 | 1488 | 1701 |
| 467 | 20241209 | 111500 | 798179077 | 1488 | 1493 | 1493 | 1488 | 1174 |
| 468 | 20241209 | 111400 | 796429710 | 1495 | 1495 | 1495 | 1495 | 6 |
| 469 | 20241209 | 111300 | 796420740 | 1491 | 1492 | 1495 | 1491 | 5027 |
| 470 | 20241209 | 111200 | 788925453 | 1491 | 1491 | 1491 | 1491 | 800 |
| 471 | 20241209 | 111100 | 787732653 | 1491 | 1491 | 1491 | 1491 | 403 |
| 472 | 20241209 | 111000 | 787131780 | 1491 | 1490 | 1491 | 1490 | 5620 |
| 473 | 20241209 | 110900 | 778756360 | 1490 | 1490 | 1490 | 1489 | 15 |
| 474 | 20241209 | 110800 | 778734011 | 1490 | 1490 | 1490 | 1490 | 220 |
| 475 | 20241209 | 110700 | 778406211 | 1491 | 1491 | 1491 | 1480 | 7832 |
| 476 | 20241209 | 110600 | 766804917 | 1492 | 1486 | 1492 | 1484 | 2062 |
| 477 | 20241209 | 110500 | 763737462 | 1487 | 1488 | 1488 | 1485 | 4712 |
| 478 | 20241209 | 110400 | 756736918 | 1490 | 1496 | 1496 | 1488 | 12480 |
| 479 | 20241209 | 110300 | 738122443 | 1495 | 1499 | 1499 | 1495 | 1002 |
| 480 | 20241209 | 110200 | 736620453 | 1499 | 1497 | 1500 | 1494 | 1340 |
| 481 | 20241209 | 110100 | 734616677 | 1498 | 1505 | 1510 | 1498 | 15025 |
| 482 | 20241209 | 110000 | 712072405 | 1504 | 1505 | 1505 | 1504 | 3018 |
| 483 | 20241209 | 105900 | 707532833 | 1510 | 1510 | 1510 | 1504 | 1005 |
| 484 | 20241209 | 105800 | 706019812 | 1509 | 1511 | 1511 | 1509 | 684 |
| 485 | 20241209 | 105700 | 704986970 | 1511 | 1521 | 1521 | 1511 | 3190 |
| 486 | 20241209 | 105600 | 700161365 | 1531 | 1531 | 1531 | 1531 | 1 |
| 487 | 20241209 | 105500 | 700159834 | 1531 | 1531 | 1531 | 1531 | 4534 |
| 488 | 20241209 | 105400 | 693218280 | 1531 | 1531 | 1531 | 1531 | 0 |
| 489 | 20241209 | 105300 | 693218280 | 1531 | 1530 | 1531 | 1530 | 662 |
| 490 | 20241209 | 105200 | 692204808 | 1532 | 1513 | 1533 | 1513 | 2303 |
| 491 | 20241209 | 105100 | 688716451 | 1508 | 1513 | 1513 | 1508 | 7475 |
| 492 | 20241209 | 105000 | 677437041 | 1513 | 1517 | 1517 | 1510 | 13326 |
| 493 | 20241209 | 104900 | 657252036 | 1517 | 1518 | 1518 | 1517 | 1007 |
| 494 | 20241209 | 104800 | 655723416 | 1518 | 1518 | 1518 | 1518 | 102 |
| 495 | 20241209 | 104700 | 655568580 | 1518 | 1519 | 1519 | 1518 | 1300 |
| 496 | 20241209 | 104600 | 653595114 | 1518 | 1532 | 1532 | 1518 | 3884 |
| 497 | 20241209 | 104500 | 647692981 | 1521 | 1525 | 1525 | 1520 | 10728 |
| 498 | 20241209 | 104400 | 631365443 | 1525 | 1526 | 1526 | 1525 | 6323 |
| 499 | 20241209 | 104300 | 621722865 | 1525 | 1535 | 1535 | 1524 | 10692 |
| 500 | 20241209 | 104200 | 605344606 | 1535 | 1537 | 1537 | 1534 | 3742 |
| 501 | 20241209 | 104100 | 599598993 | 1538 | 1543 | 1543 | 1538 | 1649 |
| 502 | 20241209 | 104000 | 597060145 | 1545 | 1544 | 1545 | 1544 | 529 |
| 503 | 20241209 | 103900 | 596242845 | 1545 | 1546 | 1546 | 1535 | 13290 |
| 504 | 20241209 | 103800 | 575815012 | 1545 | 1555 | 1555 | 1545 | 14665 |
| 505 | 20241209 | 103700 | 553080238 | 1558 | 1569 | 1570 | 1558 | 2148 |
| 506 | 20241209 | 103600 | 549722403 | 1570 | 1554 | 1570 | 1554 | 2567 |
| 507 | 20241209 | 103500 | 545710155 | 1554 | 1555 | 1555 | 1551 | 1353 |
| 508 | 20241209 | 103400 | 543610742 | 1560 | 1560 | 1560 | 1560 | 1 |
| 509 | 20241209 | 103300 | 543609182 | 1552 | 1553 | 1560 | 1552 | 3995 |
| 510 | 20241209 | 103200 | 537408809 | 1553 | 1565 | 1565 | 1553 | 6102 |
| 511 | 20241209 | 103100 | 527926706 | 1555 | 1566 | 1566 | 1555 | 6065 |
| 512 | 20241209 | 103000 | 518485105 | 1555 | 1559 | 1559 | 1555 | 6358 |
| 513 | 20241209 | 102900 | 508589936 | 1558 | 1560 | 1569 | 1558 | 7893 |
| 514 | 20241209 | 102800 | 496286154 | 1560 | 1563 | 1563 | 1560 | 18508 |
| 515 | 20241209 | 102700 | 467400674 | 1562 | 1562 | 1562 | 1562 | 2400 |
| 516 | 20241209 | 102600 | 463651874 | 1563 | 1566 | 1566 | 1563 | 4300 |
| 517 | 20241209 | 102500 | 456930452 | 1564 | 1569 | 1569 | 1564 | 2000 |
| 518 | 20241209 | 102400 | 453801689 | 1570 | 1570 | 1570 | 1570 | 0 |
| 519 | 20241209 | 102300 | 453801689 | 1570 | 1570 | 1570 | 1570 | 0 |
| 520 | 20241209 | 102200 | 453801689 | 1570 | 1570 | 1570 | 1570 | 10 |
| 521 | 20241209 | 102100 | 453785989 | 1572 | 1572 | 1572 | 1571 | 155 |
| 522 | 20241209 | 102000 | 453542339 | 1573 | 1573 | 1573 | 1573 | 2 |
| 523 | 20241209 | 101900 | 453539193 | 1573 | 1564 | 1573 | 1562 | 4440 |
| 524 | 20241209 | 101800 | 446591773 | 1566 | 1565 | 1566 | 1563 | 3453 |
| 525 | 20241209 | 101700 | 441194342 | 1564 | 1566 | 1566 | 1563 | 6527 |
| 526 | 20241209 | 101600 | 430977865 | 1567 | 1576 | 1576 | 1567 | 3041 |
| 527 | 20241209 | 101500 | 426203615 | 1567 | 1576 | 1576 | 1567 | 2813 |
| 528 | 20241209 | 101400 | 421793017 | 1577 | 1577 | 1577 | 1577 | 13 |
| 529 | 20241209 | 101300 | 421772516 | 1570 | 1570 | 1570 | 1570 | 600 |
| 530 | 20241209 | 101200 | 420830516 | 1577 | 1569 | 1577 | 1569 | 2125 |
| 531 | 20241209 | 101100 | 417494263 | 1570 | 1579 | 1579 | 1567 | 32821 |
| 532 | 20241209 | 101000 | 365865421 | 1580 | 1581 | 1581 | 1580 | 778 |
| 533 | 20241209 | 100900 | 364635601 | 1580 | 1580 | 1580 | 1580 | 757 |
| 534 | 20241209 | 100800 | 363439541 | 1581 | 1581 | 1583 | 1579 | 2972 |
| 535 | 20241209 | 100700 | 358742335 | 1582 | 1583 | 1583 | 1582 | 3127 |
| 536 | 20241209 | 100600 | 353793377 | 1590 | 1590 | 1590 | 1590 | 0 |
| 537 | 20241209 | 100500 | 353793377 | 1590 | 1584 | 1590 | 1583 | 1003 |
| 538 | 20241209 | 100400 | 352204614 | 1584 | 1584 | 1584 | 1584 | 1000 |
| 539 | 20241209 | 100300 | 350620614 | 1584 | 1584 | 1584 | 1584 | 0 |
| 540 | 20241209 | 100200 | 350620614 | 1584 | 1584 | 1584 | 1584 | 17 |
| 541 | 20241209 | 100100 | 350593686 | 1593 | 1593 | 1593 | 1593 | 0 |
| 542 | 20241209 | 100000 | 350593686 | 1593 | 1582 | 1593 | 1582 | 2500 |
| 543 | 20241209 | 095900 | 346629638 | 1583 | 1584 | 1589 | 1583 | 1632 |
| 544 | 20241209 | 095800 | 344046100 | 1584 | 1584 | 1584 | 1584 | 1 |
| 545 | 20241209 | 095700 | 344044516 | 1584 | 1584 | 1584 | 1584 | 400 |
| 546 | 20241209 | 095600 | 343410916 | 1584 | 1584 | 1584 | 1584 | 90 |
| 547 | 20241209 | 095500 | 343268356 | 1590 | 1590 | 1590 | 1590 | 0 |
| 548 | 20241209 | 095400 | 343268356 | 1590 | 1590 | 1590 | 1590 | 0 |
| 549 | 20241209 | 095300 | 343268356 | 1590 | 1590 | 1590 | 1590 | 8 |
| 550 | 20241209 | 095200 | 343255636 | 1593 | 1593 | 1593 | 1593 | 2 |
| 551 | 20241209 | 095100 | 343252450 | 1581 | 1581 | 1581 | 1581 | 535 |
| 552 | 20241209 | 095000 | 342406615 | 1581 | 1593 | 1593 | 1580 | 3001 |
| 553 | 20241209 | 094900 | 337658049 | 1593 | 1587 | 1593 | 1587 | 769 |
| 554 | 20241209 | 094800 | 336434586 | 1586 | 1584 | 1586 | 1578 | 3006 |
| 555 | 20241209 | 094700 | 331677203 | 1584 | 1584 | 1584 | 1584 | 1 |
| 556 | 20241209 | 094600 | 331675619 | 1579 | 1579 | 1579 | 1579 | 325 |
| 557 | 20241209 | 094500 | 331162444 | 1579 | 1581 | 1581 | 1578 | 1752 |
| 558 | 20241209 | 094400 | 328395165 | 1581 | 1581 | 1581 | 1581 | 0 |
| 559 | 20241209 | 094300 | 328395165 | 1581 | 1581 | 1581 | 1580 | 3065 |
| 560 | 20241209 | 094200 | 323549999 | 1581 | 1585 | 1590 | 1581 | 5366 |
| 561 | 20241209 | 094100 | 315055390 | 1584 | 1585 | 1588 | 1583 | 4245 |
| 562 | 20241209 | 094000 | 308321737 | 1585 | 1589 | 1593 | 1578 | 8315 |
| 563 | 20241209 | 093900 | 295133494 | 1587 | 1587 | 1587 | 1587 | 1790 |
| 564 | 20241209 | 093800 | 292292764 | 1587 | 1594 | 1594 | 1587 | 9246 |
| 565 | 20241209 | 093700 | 277591694 | 1592 | 1600 | 1600 | 1592 | 8418 |
| 566 | 20241209 | 093600 | 264154225 | 1600 | 1609 | 1609 | 1600 | 8684 |
| 567 | 20241209 | 093500 | 250221915 | 1609 | 1616 | 1616 | 1609 | 627 |
| 568 | 20241209 | 093400 | 249210739 | 1613 | 1608 | 1613 | 1608 | 610 |
| 569 | 20241209 | 093300 | 248226849 | 1608 | 1616 | 1616 | 1608 | 2032 |
| 570 | 20241209 | 093200 | 244946305 | 1615 | 1606 | 1615 | 1606 | 1892 |
| 571 | 20241209 | 093100 | 241894355 | 1605 | 1595 | 1605 | 1595 | 2811 |
| 572 | 20241209 | 093000 | 237393455 | 1594 | 1595 | 1595 | 1594 | 3375 |
| 573 | 20241209 | 092900 | 232011732 | 1594 | 1596 | 1596 | 1594 | 6884 |
| 574 | 20241209 | 092800 | 221032646 | 1595 | 1604 | 1604 | 1595 | 13527 |
| 575 | 20241209 | 092700 | 199389738 | 1605 | 1611 | 1624 | 1605 | 13761 |
| 576 | 20241209 | 092600 | 177274365 | 1611 | 1612 | 1613 | 1611 | 3628 |
| 577 | 20241209 | 092500 | 171426223 | 1611 | 1624 | 1625 | 1611 | 5228 |
| 578 | 20241209 | 092400 | 162935076 | 1625 | 1610 | 1625 | 1610 | 1270 |
| 579 | 20241209 | 092300 | 160877326 | 1610 | 1606 | 1629 | 1604 | 2757 |
| 580 | 20241209 | 092200 | 156440359 | 1630 | 1602 | 1632 | 1601 | 2106 |
| 581 | 20241209 | 092100 | 153055719 | 1620 | 1596 | 1620 | 1594 | 25172 |
| 582 | 20241209 | 092000 | 112632775 | 1592 | 1592 | 1592 | 1592 | 0 |
| 583 | 20241209 | 091900 | 112632775 | 1592 | 1591 | 1606 | 1591 | 474 |
| 584 | 20241209 | 091800 | 111871574 | 1598 | 1598 | 1598 | 1587 | 8256 |
| 585 | 20241209 | 091700 | 98716316 | 1587 | 1615 | 1615 | 1587 | 7325 |
| 586 | 20241209 | 091600 | 87063592 | 1615 | 1588 | 1615 | 1588 | 8108 |
| 587 | 20241209 | 091500 | 74013565 | 1587 | 1587 | 1588 | 1587 | 804 |
| 588 | 20241209 | 091400 | 72737555 | 1586 | 1614 | 1614 | 1586 | 409 |
| 589 | 20241209 | 091300 | 72087729 | 1615 | 1610 | 1615 | 1610 | 498 |
| 590 | 20241209 | 091200 | 71284019 | 1610 | 1600 | 1610 | 1600 | 2625 |
| 591 | 20241209 | 091100 | 67060277 | 1600 | 1598 | 1600 | 1598 | 2369 |
| 592 | 20241209 | 091000 | 63272393 | 1600 | 1601 | 1601 | 1598 | 2804 |
| 593 | 20241209 | 090900 | 58788290 | 1600 | 1597 | 1609 | 1597 | 1007 |
| 594 | 20241209 | 090800 | 57178078 | 1600 | 1580 | 1608 | 1579 | 1883 |
| 595 | 20241209 | 090700 | 54174985 | 1578 | 1577 | 1578 | 1576 | 226 |
| 596 | 20241209 | 090600 | 53818515 | 1575 | 1574 | 1600 | 1574 | 504 |
| 597 | 20241209 | 090500 | 53014185 | 1590 | 1580 | 1590 | 1565 | 8790 |
| 598 | 20241209 | 090400 | 39172200 | 1579 | 1587 | 1587 | 1577 | 431 |
| 599 | 20241209 | 090300 | 38489901 | 1587 | 1565 | 1588 | 1565 | 977 |
| 600 | 20241209 | 090200 | 36946629 | 1562 | 1580 | 1580 | 1560 | 5123 |
| 601 | 20241209 | 090100 | 28882015 | 1580 | 1625 | 1625 | 1580 | 7914 |
| 602 | 20241209 | 090000 | 16281606 | 1603 | 1605 | 1606 | 1603 | 10146 |