30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 191300 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 8646 |
| 3 | 20241213 | 191200 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 4 | 20241213 | 191100 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 5 | 20241213 | 191000 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 6 | 20241213 | 190900 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 7 | 20241213 | 190800 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 8 | 20241213 | 190700 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 9 | 20241213 | 190600 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 10 | 20241213 | 190500 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 11 | 20241213 | 190400 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 12 | 20241213 | 190300 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 13 | 20241213 | 190200 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 14 | 20241213 | 190100 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 15 | 20241213 | 190000 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 16 | 20241213 | 185900 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 17 | 20241213 | 185800 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 18 | 20241213 | 185700 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 19 | 20241213 | 185600 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 20 | 20241213 | 185500 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 21 | 20241213 | 185400 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 22 | 20241213 | 185300 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 23 | 20241213 | 185200 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 24 | 20241213 | 185100 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 25 | 20241213 | 185000 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 26 | 20241213 | 184900 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 27 | 20241213 | 184800 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 28 | 20241213 | 184700 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 29 | 20241213 | 184600 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 30 | 20241213 | 184500 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 31 | 20241213 | 184400 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 32 | 20241213 | 184300 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 8646 |
| 33 | 20241213 | 184200 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 34 | 20241213 | 184100 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 35 | 20241213 | 184000 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 36 | 20241213 | 183900 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 37 | 20241213 | 183800 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 38 | 20241213 | 183700 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 39 | 20241213 | 183600 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 40 | 20241213 | 183500 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 41 | 20241213 | 183400 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 42 | 20241213 | 183300 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 43 | 20241213 | 183200 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 44 | 20241213 | 183100 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 45 | 20241213 | 183000 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 46 | 20241213 | 182900 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 47 | 20241213 | 182800 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 48 | 20241213 | 182700 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 49 | 20241213 | 182600 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 50 | 20241213 | 182500 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 51 | 20241213 | 182400 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 52 | 20241213 | 182300 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 53 | 20241213 | 182200 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 54 | 20241213 | 182100 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 55 | 20241213 | 182000 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 56 | 20241213 | 181900 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 57 | 20241213 | 181800 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 58 | 20241213 | 181700 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 59 | 20241213 | 181600 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 60 | 20241213 | 181500 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 61 | 20241213 | 181400 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 62 | 20241213 | 181300 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 8646 |
| 63 | 20241213 | 181200 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 64 | 20241213 | 181100 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 65 | 20241213 | 181000 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 66 | 20241213 | 180900 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 67 | 20241213 | 180800 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 68 | 20241213 | 180700 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 69 | 20241213 | 180600 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 70 | 20241213 | 180500 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 71 | 20241213 | 180400 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 72 | 20241213 | 180300 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 73 | 20241213 | 180200 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 74 | 20241213 | 180100 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 75 | 20241213 | 180000 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 76 | 20241213 | 175900 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 77 | 20241213 | 175800 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 78 | 20241213 | 175700 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 79 | 20241213 | 175600 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 80 | 20241213 | 175500 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 81 | 20241213 | 175400 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 82 | 20241213 | 175300 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 83 | 20241213 | 175200 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 84 | 20241213 | 175100 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 85 | 20241213 | 175000 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 86 | 20241213 | 174900 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 87 | 20241213 | 174800 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 88 | 20241213 | 174700 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 89 | 20241213 | 174600 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 90 | 20241213 | 174500 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 91 | 20241213 | 174400 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 92 | 20241213 | 174300 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 8646 |
| 93 | 20241213 | 174200 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 94 | 20241213 | 174100 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 95 | 20241213 | 174000 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 96 | 20241213 | 173900 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 97 | 20241213 | 173800 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 98 | 20241213 | 173700 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 99 | 20241213 | 173600 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 100 | 20241213 | 173500 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 101 | 20241213 | 173400 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 102 | 20241213 | 173300 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 103 | 20241213 | 173200 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 104 | 20241213 | 173100 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 105 | 20241213 | 173000 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 106 | 20241213 | 172900 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 107 | 20241213 | 172800 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 108 | 20241213 | 172700 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 109 | 20241213 | 172600 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 110 | 20241213 | 172500 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 111 | 20241213 | 172400 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 112 | 20241213 | 172300 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 113 | 20241213 | 172200 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 114 | 20241213 | 172100 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 115 | 20241213 | 172000 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 116 | 20241213 | 171900 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 117 | 20241213 | 171800 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 118 | 20241213 | 171700 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 119 | 20241213 | 171600 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 120 | 20241213 | 171500 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 121 | 20241213 | 171400 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 122 | 20241213 | 171300 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 8646 |
| 123 | 20241213 | 171200 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 124 | 20241213 | 171100 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 125 | 20241213 | 171000 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 126 | 20241213 | 170900 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 127 | 20241213 | 170800 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 128 | 20241213 | 170700 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 129 | 20241213 | 170600 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 130 | 20241213 | 170500 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 131 | 20241213 | 170400 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 132 | 20241213 | 170300 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 133 | 20241213 | 170200 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 134 | 20241213 | 170100 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 135 | 20241213 | 170000 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 136 | 20241213 | 165900 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 137 | 20241213 | 165800 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 138 | 20241213 | 165700 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 139 | 20241213 | 165600 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 140 | 20241213 | 165500 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 141 | 20241213 | 165400 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 142 | 20241213 | 165300 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 143 | 20241213 | 165200 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 144 | 20241213 | 165100 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 145 | 20241213 | 165000 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 146 | 20241213 | 164900 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 147 | 20241213 | 164800 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 148 | 20241213 | 164700 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 149 | 20241213 | 164600 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 150 | 20241213 | 164500 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 151 | 20241213 | 164400 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 152 | 20241213 | 164300 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 8646 |
| 153 | 20241213 | 164200 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 154 | 20241213 | 164100 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 155 | 20241213 | 164000 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 156 | 20241213 | 163900 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 157 | 20241213 | 163800 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 158 | 20241213 | 163700 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 159 | 20241213 | 163600 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 160 | 20241213 | 163500 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 161 | 20241213 | 163400 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 162 | 20241213 | 163300 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 163 | 20241213 | 163200 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 164 | 20241213 | 163100 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 165 | 20241213 | 163000 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 166 | 20241213 | 162900 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 167 | 20241213 | 162800 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 168 | 20241213 | 162700 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 169 | 20241213 | 162600 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 170 | 20241213 | 162500 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 171 | 20241213 | 162400 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 172 | 20241213 | 162300 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 173 | 20241213 | 162200 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 174 | 20241213 | 162100 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 175 | 20241213 | 162000 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 176 | 20241213 | 161900 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 177 | 20241213 | 161800 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 178 | 20241213 | 161700 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 179 | 20241213 | 161600 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 180 | 20241213 | 161500 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 181 | 20241213 | 161400 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 182 | 20241213 | 161300 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 8646 |
| 183 | 20241213 | 161200 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 184 | 20241213 | 161100 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 185 | 20241213 | 161000 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 186 | 20241213 | 160900 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 187 | 20241213 | 160800 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 188 | 20241213 | 160700 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 189 | 20241213 | 160600 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 190 | 20241213 | 160500 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 191 | 20241213 | 160400 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 192 | 20241213 | 160300 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 193 | 20241213 | 160200 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 194 | 20241213 | 160100 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 195 | 20241213 | 160000 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 196 | 20241213 | 155900 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 197 | 20241213 | 155800 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 198 | 20241213 | 155700 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 199 | 20241213 | 155600 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 200 | 20241213 | 155500 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 201 | 20241213 | 155400 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 202 | 20241213 | 155300 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 203 | 20241213 | 155200 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 204 | 20241213 | 155100 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 205 | 20241213 | 155000 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 206 | 20241213 | 154900 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 207 | 20241213 | 154800 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 208 | 20241213 | 154700 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 209 | 20241213 | 154600 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 210 | 20241213 | 154500 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 211 | 20241213 | 154400 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 212 | 20241213 | 154300 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 8646 |
| 213 | 20241213 | 154200 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 214 | 20241213 | 154100 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 215 | 20241213 | 154000 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 216 | 20241213 | 153900 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 217 | 20241213 | 153800 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 218 | 20241213 | 153700 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 219 | 20241213 | 153600 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 220 | 20241213 | 153500 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 221 | 20241213 | 153400 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 222 | 20241213 | 153300 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 223 | 20241213 | 153200 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 224 | 20241213 | 153100 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 0 |
| 225 | 20241213 | 153000 | 1928755253 | 1422 | 1422 | 1422 | 1422 | 8646 |
| 226 | 20241213 | 152900 | 1916460641 | 1422 | 1422 | 1422 | 1422 | 0 |
| 227 | 20241213 | 152800 | 1916460641 | 1422 | 1422 | 1422 | 1422 | 0 |
| 228 | 20241213 | 152700 | 1916460641 | 1422 | 1422 | 1422 | 1422 | 0 |
| 229 | 20241213 | 152600 | 1916460641 | 1422 | 1422 | 1422 | 1422 | 0 |
| 230 | 20241213 | 152500 | 1916460641 | 1422 | 1422 | 1422 | 1422 | 0 |
| 231 | 20241213 | 152400 | 1916460641 | 1422 | 1422 | 1422 | 1422 | 0 |
| 232 | 20241213 | 152300 | 1916460641 | 1422 | 1422 | 1422 | 1422 | 0 |
| 233 | 20241213 | 152200 | 1916460641 | 1422 | 1422 | 1422 | 1422 | 0 |
| 234 | 20241213 | 152100 | 1916460641 | 1422 | 1422 | 1422 | 1422 | 0 |
| 235 | 20241213 | 152000 | 1916460641 | 1422 | 1422 | 1422 | 1422 | 0 |
| 236 | 20241213 | 151900 | 1916460641 | 1422 | 1432 | 1433 | 1420 | 6232 |
| 237 | 20241213 | 151800 | 1907575134 | 1432 | 1437 | 1437 | 1432 | 986 |
| 238 | 20241213 | 151700 | 1906162163 | 1433 | 1433 | 1433 | 1432 | 1311 |
| 239 | 20241213 | 151600 | 1904284000 | 1432 | 1433 | 1433 | 1432 | 200 |
| 240 | 20241213 | 151500 | 1903997488 | 1431 | 1438 | 1438 | 1431 | 748 |
| 241 | 20241213 | 151400 | 1902923990 | 1438 | 1438 | 1446 | 1438 | 1137 |
| 242 | 20241213 | 151300 | 1901288954 | 1448 | 1448 | 1448 | 1448 | 43 |
| 243 | 20241213 | 151200 | 1901226690 | 1449 | 1442 | 1449 | 1442 | 901 |
| 244 | 20241213 | 151100 | 1899922795 | 1436 | 1436 | 1436 | 1436 | 17 |
| 245 | 20241213 | 151000 | 1899898383 | 1442 | 1442 | 1442 | 1442 | 320 |
| 246 | 20241213 | 150900 | 1899436943 | 1442 | 1442 | 1442 | 1441 | 6046 |
| 247 | 20241213 | 150800 | 1890718661 | 1441 | 1441 | 1441 | 1441 | 17 |
| 248 | 20241213 | 150700 | 1890694164 | 1441 | 1434 | 1441 | 1434 | 14 |
| 249 | 20241213 | 150600 | 1890674067 | 1434 | 1434 | 1434 | 1434 | 0 |
| 250 | 20241213 | 150500 | 1890674067 | 1434 | 1441 | 1450 | 1430 | 6657 |
| 251 | 20241213 | 150400 | 1881043894 | 1441 | 1440 | 1441 | 1440 | 500 |
| 252 | 20241213 | 150300 | 1880323748 | 1429 | 1441 | 1441 | 1429 | 385 |
| 253 | 20241213 | 150200 | 1879773321 | 1429 | 1444 | 1444 | 1427 | 623 |
| 254 | 20241213 | 150100 | 1878879809 | 1443 | 1443 | 1446 | 1443 | 4054 |
| 255 | 20241213 | 150000 | 1873028087 | 1443 | 1441 | 1443 | 1441 | 4812 |
| 256 | 20241213 | 145900 | 1866087880 | 1443 | 1443 | 1446 | 1428 | 8007 |
| 257 | 20241213 | 145800 | 1854528339 | 1443 | 1444 | 1446 | 1443 | 7005 |
| 258 | 20241213 | 145700 | 1844402455 | 1445 | 1425 | 1446 | 1425 | 10005 |
| 259 | 20241213 | 145600 | 1829960408 | 1425 | 1428 | 1428 | 1425 | 3828 |
| 260 | 20241213 | 145500 | 1824501957 | 1428 | 1426 | 1428 | 1426 | 1524 |
| 261 | 20241213 | 145400 | 1822328135 | 1426 | 1425 | 1426 | 1425 | 702 |
| 262 | 20241213 | 145300 | 1821327162 | 1425 | 1426 | 1426 | 1425 | 3 |
| 263 | 20241213 | 145200 | 1821322885 | 1420 | 1429 | 1429 | 1420 | 898 |
| 264 | 20241213 | 145100 | 1820047106 | 1429 | 1430 | 1430 | 1429 | 2 |
| 265 | 20241213 | 145000 | 1820044247 | 1420 | 1431 | 1431 | 1420 | 116 |
| 266 | 20241213 | 144900 | 1819879504 | 1422 | 1431 | 1431 | 1422 | 34 |
| 267 | 20241213 | 144800 | 1819831137 | 1431 | 1434 | 1434 | 1421 | 136 |
| 268 | 20241213 | 144700 | 1819636991 | 1435 | 1436 | 1436 | 1435 | 120 |
| 269 | 20241213 | 144600 | 1819464678 | 1437 | 1430 | 1437 | 1430 | 17 |
| 270 | 20241213 | 144500 | 1819440284 | 1429 | 1420 | 1429 | 1420 | 2577 |
| 271 | 20241213 | 144400 | 1815780926 | 1420 | 1419 | 1420 | 1419 | 35 |
| 272 | 20241213 | 144300 | 1815731227 | 1419 | 1419 | 1420 | 1419 | 2004 |
| 273 | 20241213 | 144200 | 1812885757 | 1419 | 1420 | 1420 | 1419 | 1326 |
| 274 | 20241213 | 144100 | 1811003714 | 1419 | 1420 | 1420 | 1419 | 2260 |
| 275 | 20241213 | 144000 | 1807794527 | 1420 | 1429 | 1439 | 1420 | 814 |
| 276 | 20241213 | 143900 | 1806635758 | 1429 | 1430 | 1430 | 1421 | 444 |
| 277 | 20241213 | 143800 | 1806001963 | 1430 | 1423 | 1430 | 1420 | 159 |
| 278 | 20241213 | 143700 | 1805776123 | 1418 | 1427 | 1427 | 1418 | 1103 |
| 279 | 20241213 | 143600 | 1804210892 | 1430 | 1423 | 1430 | 1423 | 103 |
| 280 | 20241213 | 143500 | 1804063622 | 1416 | 1437 | 1446 | 1416 | 3023 |
| 281 | 20241213 | 143400 | 1799756924 | 1432 | 1451 | 1451 | 1432 | 3448 |
| 282 | 20241213 | 143300 | 1794807003 | 1440 | 1455 | 1458 | 1439 | 14423 |
| 283 | 20241213 | 143200 | 1773867200 | 1452 | 1419 | 1455 | 1415 | 18475 |
| 284 | 20241213 | 143100 | 1747294051 | 1420 | 1421 | 1421 | 1420 | 453 |
| 285 | 20241213 | 143000 | 1746650715 | 1421 | 1421 | 1421 | 1421 | 409 |
| 286 | 20241213 | 142900 | 1746069526 | 1421 | 1419 | 1421 | 1419 | 389 |
| 287 | 20241213 | 142800 | 1745517533 | 1411 | 1421 | 1421 | 1411 | 8161 |
| 288 | 20241213 | 142700 | 1733969768 | 1421 | 1422 | 1422 | 1421 | 618 |
| 289 | 20241213 | 142600 | 1733090986 | 1424 | 1426 | 1426 | 1424 | 2191 |
| 290 | 20241213 | 142500 | 1729969000 | 1427 | 1428 | 1428 | 1427 | 70 |
| 291 | 20241213 | 142400 | 1729869090 | 1430 | 1435 | 1435 | 1430 | 7326 |
| 292 | 20241213 | 142300 | 1719360507 | 1435 | 1435 | 1435 | 1435 | 1313 |
| 293 | 20241213 | 142200 | 1717476352 | 1435 | 1440 | 1440 | 1435 | 666 |
| 294 | 20241213 | 142100 | 1716519172 | 1434 | 1434 | 1434 | 1434 | 0 |
| 295 | 20241213 | 142000 | 1716519172 | 1434 | 1434 | 1434 | 1433 | 3089 |
| 296 | 20241213 | 141900 | 1712090085 | 1434 | 1434 | 1434 | 1434 | 1010 |
| 297 | 20241213 | 141800 | 1710641745 | 1432 | 1432 | 1432 | 1432 | 0 |
| 298 | 20241213 | 141700 | 1710641745 | 1432 | 1432 | 1432 | 1432 | 11 |
| 299 | 20241213 | 141600 | 1710625993 | 1431 | 1431 | 1431 | 1431 | 0 |
| 300 | 20241213 | 141500 | 1710625993 | 1431 | 1431 | 1431 | 1431 | 254 |
| 301 | 20241213 | 141400 | 1710262519 | 1431 | 1430 | 1431 | 1430 | 593 |
| 302 | 20241213 | 141300 | 1709414509 | 1429 | 1431 | 1431 | 1429 | 1216 |
| 303 | 20241213 | 141200 | 1707675313 | 1431 | 1431 | 1431 | 1431 | 11 |
| 304 | 20241213 | 141100 | 1707659572 | 1431 | 1426 | 1431 | 1420 | 2467 |
| 305 | 20241213 | 141000 | 1704152114 | 1426 | 1434 | 1434 | 1426 | 1047 |
| 306 | 20241213 | 140900 | 1702658706 | 1435 | 1439 | 1439 | 1435 | 2497 |
| 307 | 20241213 | 140800 | 1699070518 | 1438 | 1444 | 1444 | 1438 | 998 |
| 308 | 20241213 | 140700 | 1697632694 | 1441 | 1445 | 1447 | 1441 | 1277 |
| 309 | 20241213 | 140600 | 1695788012 | 1447 | 1452 | 1452 | 1447 | 8811 |
| 310 | 20241213 | 140500 | 1683007874 | 1452 | 1450 | 1453 | 1449 | 13521 |
| 311 | 20241213 | 140400 | 1663388873 | 1449 | 1445 | 1449 | 1445 | 10657 |
| 312 | 20241213 | 140300 | 1647964690 | 1445 | 1440 | 1445 | 1440 | 1510 |
| 313 | 20241213 | 140200 | 1645789195 | 1440 | 1440 | 1440 | 1440 | 275 |
| 314 | 20241213 | 140100 | 1645393195 | 1438 | 1438 | 1438 | 1438 | 4191 |
| 315 | 20241213 | 140000 | 1639366537 | 1447 | 1445 | 1447 | 1437 | 1335 |
| 316 | 20241213 | 135900 | 1637443955 | 1445 | 1445 | 1445 | 1445 | 1232 |
| 317 | 20241213 | 135800 | 1635663715 | 1437 | 1438 | 1438 | 1437 | 1254 |
| 318 | 20241213 | 135700 | 1633861440 | 1438 | 1445 | 1445 | 1438 | 1285 |
| 319 | 20241213 | 135600 | 1632010712 | 1445 | 1438 | 1448 | 1438 | 3109 |
| 320 | 20241213 | 135500 | 1627525865 | 1438 | 1436 | 1438 | 1436 | 3862 |
| 321 | 20241213 | 135400 | 1621973907 | 1421 | 1421 | 1421 | 1421 | 0 |
| 322 | 20241213 | 135300 | 1621973907 | 1421 | 1422 | 1422 | 1421 | 445 |
| 323 | 20241213 | 135200 | 1621341525 | 1437 | 1437 | 1437 | 1437 | 563 |
| 324 | 20241213 | 135100 | 1620532494 | 1438 | 1435 | 1438 | 1435 | 300 |
| 325 | 20241213 | 135000 | 1620101573 | 1436 | 1429 | 1436 | 1429 | 4331 |
| 326 | 20241213 | 134900 | 1613882401 | 1435 | 1417 | 1436 | 1417 | 1357 |
| 327 | 20241213 | 134800 | 1611946595 | 1423 | 1414 | 1423 | 1414 | 3 |
| 328 | 20241213 | 134700 | 1611942343 | 1413 | 1416 | 1418 | 1413 | 2023 |
| 329 | 20241213 | 134600 | 1609080899 | 1425 | 1426 | 1426 | 1414 | 1059 |
| 330 | 20241213 | 134500 | 1607576522 | 1416 | 1427 | 1427 | 1416 | 166 |
| 331 | 20241213 | 134400 | 1607341455 | 1438 | 1428 | 1438 | 1415 | 296 |
| 332 | 20241213 | 134300 | 1606919150 | 1411 | 1436 | 1439 | 1411 | 2269 |
| 333 | 20241213 | 134200 | 1603709836 | 1439 | 1431 | 1440 | 1415 | 2592 |
| 334 | 20241213 | 134100 | 1600025196 | 1430 | 1435 | 1441 | 1430 | 3018 |
| 335 | 20241213 | 134000 | 1595699370 | 1435 | 1443 | 1443 | 1435 | 3716 |
| 336 | 20241213 | 133900 | 1590356188 | 1443 | 1449 | 1450 | 1441 | 7178 |
| 337 | 20241213 | 133800 | 1579985297 | 1444 | 1445 | 1450 | 1441 | 18902 |
| 338 | 20241213 | 133700 | 1552637835 | 1443 | 1439 | 1445 | 1438 | 6441 |
| 339 | 20241213 | 133600 | 1543360341 | 1438 | 1430 | 1439 | 1427 | 2926 |
| 340 | 20241213 | 133500 | 1539172440 | 1427 | 1430 | 1431 | 1423 | 279 |
| 341 | 20241213 | 133400 | 1538774263 | 1423 | 1431 | 1431 | 1422 | 741 |
| 342 | 20241213 | 133300 | 1537717428 | 1422 | 1437 | 1440 | 1420 | 5402 |
| 343 | 20241213 | 133200 | 1529963393 | 1439 | 1437 | 1440 | 1433 | 8022 |
| 344 | 20241213 | 133100 | 1518426044 | 1437 | 1417 | 1437 | 1417 | 16624 |
| 345 | 20241213 | 133000 | 1494687811 | 1417 | 1417 | 1417 | 1417 | 139 |
| 346 | 20241213 | 132900 | 1494490848 | 1417 | 1417 | 1417 | 1417 | 0 |
| 347 | 20241213 | 132800 | 1494490848 | 1417 | 1416 | 1417 | 1416 | 1982 |
| 348 | 20241213 | 132700 | 1491682854 | 1411 | 1411 | 1411 | 1411 | 258 |
| 349 | 20241213 | 132600 | 1491318816 | 1416 | 1416 | 1416 | 1416 | 0 |
| 350 | 20241213 | 132500 | 1491318816 | 1416 | 1416 | 1416 | 1416 | 4 |
| 351 | 20241213 | 132400 | 1491313152 | 1416 | 1415 | 1416 | 1415 | 49 |
| 352 | 20241213 | 132300 | 1491243778 | 1410 | 1410 | 1410 | 1410 | 0 |
| 353 | 20241213 | 132200 | 1491243778 | 1410 | 1410 | 1410 | 1410 | 2649 |
| 354 | 20241213 | 132100 | 1487508688 | 1410 | 1410 | 1410 | 1410 | 1094 |
| 355 | 20241213 | 132000 | 1485966148 | 1410 | 1410 | 1410 | 1410 | 32 |
| 356 | 20241213 | 131900 | 1485921028 | 1410 | 1410 | 1410 | 1410 | 1523 |
| 357 | 20241213 | 131800 | 1483773598 | 1410 | 1410 | 1410 | 1410 | 2897 |
| 358 | 20241213 | 131700 | 1479688828 | 1410 | 1412 | 1412 | 1410 | 1558 |
| 359 | 20241213 | 131600 | 1477490546 | 1411 | 1411 | 1411 | 1411 | 0 |
| 360 | 20241213 | 131500 | 1477490546 | 1411 | 1411 | 1411 | 1411 | 1928 |
| 361 | 20241213 | 131400 | 1474770138 | 1412 | 1412 | 1412 | 1412 | 481 |
| 362 | 20241213 | 131300 | 1474090966 | 1412 | 1412 | 1412 | 1412 | 20 |
| 363 | 20241213 | 131200 | 1474062726 | 1412 | 1412 | 1412 | 1412 | 10 |
| 364 | 20241213 | 131100 | 1474048606 | 1410 | 1410 | 1410 | 1410 | 0 |
| 365 | 20241213 | 131000 | 1474048606 | 1410 | 1410 | 1410 | 1410 | 1 |
| 366 | 20241213 | 130900 | 1474047196 | 1410 | 1410 | 1410 | 1410 | 161 |
| 367 | 20241213 | 130800 | 1473820186 | 1415 | 1411 | 1415 | 1410 | 327 |
| 368 | 20241213 | 130700 | 1473359083 | 1417 | 1417 | 1417 | 1417 | 28 |
| 369 | 20241213 | 130600 | 1473319407 | 1417 | 1417 | 1417 | 1417 | 20 |
| 370 | 20241213 | 130500 | 1473291067 | 1414 | 1410 | 1414 | 1410 | 4270 |
| 371 | 20241213 | 130400 | 1467257283 | 1410 | 1412 | 1412 | 1410 | 1330 |
| 372 | 20241213 | 130300 | 1465381943 | 1414 | 1414 | 1414 | 1414 | 13 |
| 373 | 20241213 | 130200 | 1465363561 | 1414 | 1414 | 1414 | 1414 | 15 |
| 374 | 20241213 | 130100 | 1465342351 | 1409 | 1409 | 1409 | 1409 | 129 |
| 375 | 20241213 | 130000 | 1465160590 | 1409 | 1409 | 1409 | 1409 | 840 |
| 376 | 20241213 | 125900 | 1463977030 | 1409 | 1409 | 1409 | 1409 | 0 |
| 377 | 20241213 | 125800 | 1463977030 | 1409 | 1410 | 1410 | 1409 | 1335 |
| 378 | 20241213 | 125700 | 1462095275 | 1417 | 1414 | 1417 | 1414 | 23 |
| 379 | 20241213 | 125600 | 1462062750 | 1414 | 1414 | 1414 | 1414 | 45 |
| 380 | 20241213 | 125500 | 1461999120 | 1414 | 1410 | 1414 | 1410 | 543 |
| 381 | 20241213 | 125400 | 1461233206 | 1410 | 1411 | 1411 | 1410 | 802 |
| 382 | 20241213 | 125300 | 1460102381 | 1411 | 1414 | 1414 | 1411 | 104 |
| 383 | 20241213 | 125200 | 1459955616 | 1414 | 1411 | 1414 | 1411 | 306 |
| 384 | 20241213 | 125100 | 1459523250 | 1409 | 1409 | 1414 | 1409 | 648 |
| 385 | 20241213 | 125000 | 1458609968 | 1409 | 1410 | 1410 | 1409 | 1521 |
| 386 | 20241213 | 124900 | 1456465914 | 1409 | 1409 | 1409 | 1409 | 0 |
| 387 | 20241213 | 124800 | 1456465914 | 1409 | 1409 | 1409 | 1409 | 0 |
| 388 | 20241213 | 124700 | 1456465914 | 1409 | 1417 | 1417 | 1409 | 3891 |
| 389 | 20241213 | 124600 | 1450978657 | 1417 | 1414 | 1418 | 1411 | 3971 |
| 390 | 20241213 | 124500 | 1445352078 | 1414 | 1414 | 1414 | 1414 | 46 |
| 391 | 20241213 | 124400 | 1445287034 | 1410 | 1410 | 1410 | 1410 | 0 |
| 392 | 20241213 | 124300 | 1445287034 | 1410 | 1410 | 1410 | 1410 | 1964 |
| 393 | 20241213 | 124200 | 1442517794 | 1409 | 1409 | 1409 | 1409 | 0 |
| 394 | 20241213 | 124100 | 1442517794 | 1409 | 1409 | 1409 | 1409 | 1 |
| 395 | 20241213 | 124000 | 1442516385 | 1409 | 1409 | 1409 | 1409 | 528 |
| 396 | 20241213 | 123900 | 1441772433 | 1409 | 1409 | 1409 | 1409 | 17 |
| 397 | 20241213 | 123800 | 1441748480 | 1407 | 1416 | 1416 | 1407 | 697 |
| 398 | 20241213 | 123700 | 1440762358 | 1416 | 1417 | 1417 | 1416 | 576 |
| 399 | 20241213 | 123600 | 1439946569 | 1417 | 1417 | 1417 | 1417 | 51 |
| 400 | 20241213 | 123500 | 1439874302 | 1417 | 1417 | 1417 | 1417 | 0 |
| 401 | 20241213 | 123400 | 1439874302 | 1417 | 1417 | 1417 | 1417 | 0 |
| 402 | 20241213 | 123300 | 1439874302 | 1417 | 1417 | 1417 | 1417 | 0 |
| 403 | 20241213 | 123200 | 1439874302 | 1417 | 1408 | 1417 | 1408 | 323 |
| 404 | 20241213 | 123100 | 1439419509 | 1408 | 1411 | 1411 | 1408 | 2455 |
| 405 | 20241213 | 123000 | 1435960307 | 1418 | 1410 | 1418 | 1410 | 11 |
| 406 | 20241213 | 122900 | 1435944789 | 1410 | 1410 | 1410 | 1410 | 0 |
| 407 | 20241213 | 122800 | 1435944789 | 1410 | 1418 | 1418 | 1408 | 3766 |
| 408 | 20241213 | 122700 | 1430631419 | 1420 | 1420 | 1420 | 1420 | 5 |
| 409 | 20241213 | 122600 | 1430624319 | 1420 | 1419 | 1420 | 1419 | 31 |
| 410 | 20241213 | 122500 | 1430580322 | 1420 | 1420 | 1420 | 1420 | 724 |
| 411 | 20241213 | 122400 | 1429552242 | 1424 | 1420 | 1424 | 1420 | 203 |
| 412 | 20241213 | 122300 | 1429263690 | 1420 | 1423 | 1423 | 1420 | 821 |
| 413 | 20241213 | 122200 | 1428097585 | 1423 | 1423 | 1423 | 1423 | 2592 |
| 414 | 20241213 | 122100 | 1424409169 | 1423 | 1424 | 1424 | 1423 | 1366 |
| 415 | 20241213 | 122000 | 1422464305 | 1424 | 1424 | 1424 | 1423 | 2420 |
| 416 | 20241213 | 121900 | 1419019433 | 1424 | 1424 | 1424 | 1424 | 845 |
| 417 | 20241213 | 121800 | 1417816153 | 1423 | 1425 | 1425 | 1423 | 225 |
| 418 | 20241213 | 121700 | 1417495815 | 1425 | 1425 | 1425 | 1425 | 408 |
| 419 | 20241213 | 121600 | 1416914415 | 1425 | 1425 | 1425 | 1425 | 25 |
| 420 | 20241213 | 121500 | 1416878790 | 1423 | 1423 | 1423 | 1423 | 2515 |
| 421 | 20241213 | 121400 | 1413299945 | 1423 | 1423 | 1423 | 1423 | 911 |
| 422 | 20241213 | 121300 | 1412003592 | 1423 | 1423 | 1423 | 1423 | 5220 |
| 423 | 20241213 | 121200 | 1404575532 | 1424 | 1425 | 1425 | 1424 | 226 |
| 424 | 20241213 | 121100 | 1404253707 | 1425 | 1425 | 1425 | 1425 | 46 |
| 425 | 20241213 | 121000 | 1404188157 | 1425 | 1424 | 1425 | 1424 | 142 |
| 426 | 20241213 | 120900 | 1403985948 | 1424 | 1423 | 1424 | 1423 | 516 |
| 427 | 20241213 | 120800 | 1403251239 | 1424 | 1424 | 1424 | 1424 | 0 |
| 428 | 20241213 | 120700 | 1403251239 | 1424 | 1424 | 1424 | 1424 | 1600 |
| 429 | 20241213 | 120600 | 1400972839 | 1424 | 1424 | 1424 | 1424 | 724 |
| 430 | 20241213 | 120500 | 1399941863 | 1424 | 1424 | 1424 | 1424 | 0 |
| 431 | 20241213 | 120400 | 1399941863 | 1424 | 1428 | 1428 | 1424 | 416 |
| 432 | 20241213 | 120300 | 1399349115 | 1428 | 1425 | 1428 | 1425 | 110 |
| 433 | 20241213 | 120200 | 1399192344 | 1424 | 1424 | 1424 | 1424 | 0 |
| 434 | 20241213 | 120100 | 1399192344 | 1424 | 1425 | 1425 | 1424 | 1256 |
| 435 | 20241213 | 120000 | 1397402981 | 1425 | 1426 | 1426 | 1425 | 4397 |
| 436 | 20241213 | 115900 | 1391133024 | 1425 | 1425 | 1425 | 1425 | 0 |
| 437 | 20241213 | 115800 | 1391133024 | 1425 | 1425 | 1425 | 1425 | 60 |
| 438 | 20241213 | 115700 | 1391047524 | 1425 | 1425 | 1425 | 1425 | 420 |
| 439 | 20241213 | 115600 | 1390449024 | 1425 | 1426 | 1426 | 1425 | 373 |
| 440 | 20241213 | 115500 | 1389917491 | 1425 | 1427 | 1427 | 1425 | 1636 |
| 441 | 20241213 | 115400 | 1387584546 | 1426 | 1426 | 1426 | 1426 | 0 |
| 442 | 20241213 | 115300 | 1387584546 | 1426 | 1426 | 1426 | 1426 | 8710 |
| 443 | 20241213 | 115200 | 1375164086 | 1426 | 1427 | 1427 | 1426 | 1034 |
| 444 | 20241213 | 115100 | 1373688788 | 1428 | 1428 | 1428 | 1428 | 337 |
| 445 | 20241213 | 115000 | 1373207552 | 1428 | 1429 | 1429 | 1428 | 3437 |
| 446 | 20241213 | 114900 | 1368297839 | 1429 | 1429 | 1429 | 1429 | 513 |
| 447 | 20241213 | 114800 | 1367564762 | 1430 | 1430 | 1430 | 1430 | 837 |
| 448 | 20241213 | 114700 | 1366367852 | 1430 | 1430 | 1431 | 1429 | 690 |
| 449 | 20241213 | 114600 | 1365381036 | 1431 | 1430 | 1431 | 1429 | 761 |
| 450 | 20241213 | 114500 | 1364292869 | 1431 | 1432 | 1432 | 1431 | 610 |
| 451 | 20241213 | 114400 | 1363419549 | 1432 | 1432 | 1432 | 1432 | 256 |
| 452 | 20241213 | 114300 | 1363052957 | 1433 | 1433 | 1433 | 1433 | 1583 |
| 453 | 20241213 | 114200 | 1360784518 | 1434 | 1425 | 1434 | 1425 | 502 |
| 454 | 20241213 | 114100 | 1360064976 | 1434 | 1427 | 1434 | 1427 | 10000 |
| 455 | 20241213 | 114000 | 1345768022 | 1427 | 1427 | 1427 | 1425 | 94 |
| 456 | 20241213 | 113900 | 1345633952 | 1425 | 1425 | 1428 | 1424 | 1696 |
| 457 | 20241213 | 113800 | 1343215639 | 1425 | 1427 | 1427 | 1425 | 954 |
| 458 | 20241213 | 113700 | 1341856034 | 1425 | 1429 | 1430 | 1425 | 7559 |
| 459 | 20241213 | 113600 | 1331058516 | 1428 | 1430 | 1430 | 1424 | 3958 |
| 460 | 20241213 | 113500 | 1325407698 | 1425 | 1423 | 1430 | 1420 | 5709 |
| 461 | 20241213 | 113400 | 1317272540 | 1420 | 1425 | 1425 | 1411 | 881 |
| 462 | 20241213 | 113300 | 1316020585 | 1411 | 1423 | 1426 | 1405 | 9962 |
| 463 | 20241213 | 113200 | 1301864095 | 1407 | 1399 | 1423 | 1398 | 12118 |
| 464 | 20241213 | 113100 | 1284713377 | 1397 | 1397 | 1397 | 1397 | 336 |
| 465 | 20241213 | 113000 | 1284243985 | 1397 | 1397 | 1397 | 1397 | 28 |
| 466 | 20241213 | 112900 | 1284204869 | 1397 | 1397 | 1397 | 1397 | 161 |
| 467 | 20241213 | 112800 | 1283979952 | 1400 | 1400 | 1400 | 1400 | 183 |
| 468 | 20241213 | 112700 | 1283723752 | 1400 | 1400 | 1400 | 1400 | 803 |
| 469 | 20241213 | 112600 | 1282599552 | 1400 | 1400 | 1400 | 1400 | 11 |
| 470 | 20241213 | 112500 | 1282584152 | 1394 | 1394 | 1394 | 1394 | 29 |
| 471 | 20241213 | 112400 | 1282543726 | 1400 | 1400 | 1400 | 1400 | 2 |
| 472 | 20241213 | 112300 | 1282540926 | 1394 | 1400 | 1400 | 1394 | 3778 |
| 473 | 20241213 | 112200 | 1277273674 | 1400 | 1400 | 1400 | 1400 | 0 |
| 474 | 20241213 | 112100 | 1277273674 | 1400 | 1400 | 1400 | 1394 | 1955 |
| 475 | 20241213 | 112000 | 1274536860 | 1400 | 1393 | 1400 | 1393 | 1238 |
| 476 | 20241213 | 111900 | 1272812277 | 1393 | 1394 | 1394 | 1393 | 1110 |
| 477 | 20241213 | 111800 | 1271266015 | 1400 | 1400 | 1400 | 1400 | 0 |
| 478 | 20241213 | 111700 | 1271266015 | 1400 | 1400 | 1400 | 1400 | 0 |
| 479 | 20241213 | 111600 | 1271266015 | 1400 | 1400 | 1400 | 1400 | 10 |
| 480 | 20241213 | 111500 | 1271252015 | 1400 | 1400 | 1400 | 1400 | 0 |
| 481 | 20241213 | 111400 | 1271252015 | 1400 | 1392 | 1400 | 1392 | 2133 |
| 482 | 20241213 | 111300 | 1268282871 | 1392 | 1400 | 1400 | 1392 | 6690 |
| 483 | 20241213 | 111200 | 1258967395 | 1400 | 1400 | 1401 | 1400 | 1209 |
| 484 | 20241213 | 111100 | 1257274794 | 1401 | 1394 | 1401 | 1392 | 3958 |
| 485 | 20241213 | 111000 | 1251763825 | 1396 | 1396 | 1396 | 1396 | 101 |
| 486 | 20241213 | 110900 | 1251622829 | 1396 | 1396 | 1396 | 1396 | 1 |
| 487 | 20241213 | 110800 | 1251621433 | 1400 | 1399 | 1400 | 1399 | 191 |
| 488 | 20241213 | 110700 | 1251354131 | 1400 | 1400 | 1400 | 1400 | 2 |
| 489 | 20241213 | 110600 | 1251351331 | 1392 | 1392 | 1392 | 1392 | 180 |
| 490 | 20241213 | 110500 | 1251100771 | 1401 | 1401 | 1401 | 1391 | 1698 |
| 491 | 20241213 | 110400 | 1248737628 | 1391 | 1392 | 1393 | 1391 | 5459 |
| 492 | 20241213 | 110300 | 1241137779 | 1394 | 1394 | 1394 | 1394 | 555 |
| 493 | 20241213 | 110200 | 1240364109 | 1394 | 1400 | 1403 | 1394 | 2730 |
| 494 | 20241213 | 110100 | 1236547253 | 1401 | 1401 | 1401 | 1401 | 4 |
| 495 | 20241213 | 110000 | 1236541649 | 1401 | 1401 | 1401 | 1401 | 1 |
| 496 | 20241213 | 105900 | 1236540248 | 1401 | 1394 | 1402 | 1391 | 4185 |
| 497 | 20241213 | 105800 | 1230712085 | 1394 | 1403 | 1403 | 1394 | 635 |
| 498 | 20241213 | 105700 | 1229824753 | 1403 | 1402 | 1403 | 1394 | 970 |
| 499 | 20241213 | 105600 | 1228472303 | 1403 | 1403 | 1403 | 1403 | 2 |
| 500 | 20241213 | 105500 | 1228469497 | 1403 | 1403 | 1403 | 1403 | 239 |
| 501 | 20241213 | 105400 | 1228134180 | 1403 | 1402 | 1403 | 1402 | 738 |
| 502 | 20241213 | 105300 | 1227099369 | 1394 | 1394 | 1394 | 1394 | 197 |
| 503 | 20241213 | 105200 | 1226824751 | 1394 | 1394 | 1394 | 1394 | 73 |
| 504 | 20241213 | 105100 | 1226722989 | 1405 | 1407 | 1407 | 1394 | 2072 |
| 505 | 20241213 | 105000 | 1223821572 | 1407 | 1407 | 1407 | 1407 | 1 |
| 506 | 20241213 | 104900 | 1223820165 | 1407 | 1407 | 1407 | 1407 | 0 |
| 507 | 20241213 | 104800 | 1223820165 | 1407 | 1418 | 1418 | 1406 | 1187 |
| 508 | 20241213 | 104700 | 1222143130 | 1418 | 1418 | 1418 | 1418 | 214 |
| 509 | 20241213 | 104600 | 1221839678 | 1418 | 1418 | 1418 | 1418 | 50 |
| 510 | 20241213 | 104500 | 1221768778 | 1419 | 1409 | 1419 | 1409 | 104 |
| 511 | 20241213 | 104400 | 1221622232 | 1409 | 1409 | 1411 | 1409 | 544 |
| 512 | 20241213 | 104300 | 1220855729 | 1409 | 1409 | 1409 | 1409 | 4811 |
| 513 | 20241213 | 104200 | 1214077030 | 1409 | 1409 | 1414 | 1409 | 464 |
| 514 | 20241213 | 104100 | 1213423249 | 1409 | 1417 | 1425 | 1409 | 11327 |
| 515 | 20241213 | 104000 | 1197305485 | 1415 | 1400 | 1426 | 1400 | 8493 |
| 516 | 20241213 | 103900 | 1185223548 | 1399 | 1391 | 1400 | 1391 | 983 |
| 517 | 20241213 | 103800 | 1183848427 | 1391 | 1400 | 1400 | 1389 | 1072 |
| 518 | 20241213 | 103700 | 1182357734 | 1389 | 1392 | 1392 | 1389 | 3748 |
| 519 | 20241213 | 103600 | 1177145168 | 1392 | 1392 | 1402 | 1391 | 1628 |
| 520 | 20241213 | 103500 | 1174880489 | 1391 | 1403 | 1403 | 1391 | 6235 |
| 521 | 20241213 | 103400 | 1166197635 | 1403 | 1404 | 1404 | 1403 | 205 |
| 522 | 20241213 | 103300 | 1165909915 | 1394 | 1398 | 1409 | 1394 | 488 |
| 523 | 20241213 | 103200 | 1165229246 | 1392 | 1392 | 1393 | 1391 | 451 |
| 524 | 20241213 | 103100 | 1164601475 | 1391 | 1404 | 1404 | 1391 | 2086 |
| 525 | 20241213 | 103000 | 1161691900 | 1403 | 1405 | 1409 | 1403 | 1669 |
| 526 | 20241213 | 102900 | 1159347249 | 1405 | 1410 | 1410 | 1405 | 1456 |
| 527 | 20241213 | 102800 | 1157295936 | 1411 | 1413 | 1413 | 1411 | 1703 |
| 528 | 20241213 | 102700 | 1154892550 | 1413 | 1422 | 1422 | 1413 | 1451 |
| 529 | 20241213 | 102600 | 1152838651 | 1422 | 1426 | 1426 | 1422 | 9750 |
| 530 | 20241213 | 102500 | 1138964166 | 1424 | 1426 | 1426 | 1424 | 2236 |
| 531 | 20241213 | 102400 | 1135777514 | 1426 | 1424 | 1427 | 1423 | 1777 |
| 532 | 20241213 | 102300 | 1133244319 | 1427 | 1425 | 1427 | 1423 | 6972 |
| 533 | 20241213 | 102200 | 1123305647 | 1426 | 1424 | 1428 | 1423 | 3454 |
| 534 | 20241213 | 102100 | 1118384329 | 1428 | 1419 | 1428 | 1419 | 477 |
| 535 | 20241213 | 102000 | 1117704455 | 1423 | 1427 | 1430 | 1413 | 3321 |
| 536 | 20241213 | 101900 | 1112969672 | 1430 | 1429 | 1436 | 1425 | 9395 |
| 537 | 20241213 | 101800 | 1099512920 | 1435 | 1392 | 1435 | 1386 | 15388 |
| 538 | 20241213 | 101700 | 1077669357 | 1392 | 1393 | 1393 | 1392 | 110 |
| 539 | 20241213 | 101600 | 1077516207 | 1392 | 1383 | 1392 | 1383 | 2325 |
| 540 | 20241213 | 101500 | 1074282735 | 1383 | 1385 | 1385 | 1383 | 1127 |
| 541 | 20241213 | 101400 | 1072723297 | 1384 | 1384 | 1392 | 1384 | 1449 |
| 542 | 20241213 | 101300 | 1070716025 | 1384 | 1392 | 1392 | 1384 | 1756 |
| 543 | 20241213 | 101200 | 1068285675 | 1382 | 1382 | 1383 | 1382 | 449 |
| 544 | 20241213 | 101100 | 1067665057 | 1382 | 1392 | 1392 | 1382 | 7346 |
| 545 | 20241213 | 101000 | 1057495057 | 1393 | 1391 | 1393 | 1387 | 1511 |
| 546 | 20241213 | 100900 | 1055396183 | 1391 | 1381 | 1391 | 1381 | 16125 |
| 547 | 20241213 | 100800 | 1033112408 | 1380 | 1381 | 1381 | 1380 | 1950 |
| 548 | 20241213 | 100700 | 1030420379 | 1381 | 1383 | 1383 | 1381 | 7622 |
| 549 | 20241213 | 100600 | 1019887424 | 1388 | 1392 | 1392 | 1380 | 18199 |
| 550 | 20241213 | 100500 | 994610528 | 1395 | 1411 | 1411 | 1391 | 16888 |
| 551 | 20241213 | 100400 | 970950402 | 1411 | 1416 | 1416 | 1411 | 3235 |
| 552 | 20241213 | 100300 | 966375245 | 1416 | 1418 | 1418 | 1416 | 727 |
| 553 | 20241213 | 100200 | 965345168 | 1418 | 1432 | 1432 | 1417 | 200 |
| 554 | 20241213 | 100100 | 965061723 | 1416 | 1426 | 1426 | 1416 | 1641 |
| 555 | 20241213 | 100000 | 962727639 | 1432 | 1432 | 1432 | 1432 | 229 |
| 556 | 20241213 | 095900 | 962399711 | 1431 | 1432 | 1432 | 1430 | 15 |
| 557 | 20241213 | 095800 | 962378246 | 1425 | 1425 | 1425 | 1425 | 372 |
| 558 | 20241213 | 095700 | 961848146 | 1425 | 1424 | 1425 | 1424 | 19 |
| 559 | 20241213 | 095600 | 961821084 | 1424 | 1422 | 1426 | 1422 | 57 |
| 560 | 20241213 | 095500 | 961739913 | 1432 | 1422 | 1433 | 1422 | 1155 |
| 561 | 20241213 | 095400 | 960088274 | 1421 | 1435 | 1435 | 1421 | 1925 |
| 562 | 20241213 | 095300 | 957346049 | 1436 | 1421 | 1436 | 1421 | 5057 |
| 563 | 20241213 | 095200 | 950134440 | 1421 | 1415 | 1421 | 1414 | 631 |
| 564 | 20241213 | 095100 | 949238960 | 1416 | 1420 | 1423 | 1409 | 2310 |
| 565 | 20241213 | 095000 | 945954748 | 1408 | 1408 | 1408 | 1407 | 975 |
| 566 | 20241213 | 094900 | 944582825 | 1407 | 1411 | 1424 | 1407 | 4254 |
| 567 | 20241213 | 094800 | 938572594 | 1411 | 1416 | 1424 | 1411 | 6224 |
| 568 | 20241213 | 094700 | 929772515 | 1425 | 1428 | 1428 | 1415 | 11775 |
| 569 | 20241213 | 094600 | 913095684 | 1428 | 1428 | 1436 | 1425 | 6393 |
| 570 | 20241213 | 094500 | 903974651 | 1425 | 1426 | 1427 | 1420 | 2742 |
| 571 | 20241213 | 094400 | 900070920 | 1426 | 1419 | 1428 | 1418 | 1039 |
| 572 | 20241213 | 094300 | 898588090 | 1427 | 1416 | 1429 | 1415 | 8316 |
| 573 | 20241213 | 094200 | 886797823 | 1417 | 1434 | 1435 | 1415 | 14378 |
| 574 | 20241213 | 094100 | 866386787 | 1435 | 1442 | 1442 | 1433 | 2407 |
| 575 | 20241213 | 094000 | 862925108 | 1443 | 1451 | 1451 | 1443 | 8032 |
| 576 | 20241213 | 093900 | 851303037 | 1447 | 1458 | 1458 | 1447 | 7225 |
| 577 | 20241213 | 093800 | 840789016 | 1455 | 1457 | 1459 | 1455 | 28919 |
| 578 | 20241213 | 093700 | 798641442 | 1455 | 1456 | 1458 | 1445 | 22947 |
| 579 | 20241213 | 093600 | 765276773 | 1451 | 1443 | 1457 | 1433 | 6058 |
| 580 | 20241213 | 093500 | 756519833 | 1433 | 1425 | 1445 | 1423 | 10023 |
| 581 | 20241213 | 093400 | 742100772 | 1424 | 1434 | 1434 | 1424 | 2687 |
| 582 | 20241213 | 093300 | 738263272 | 1433 | 1443 | 1446 | 1432 | 6015 |
| 583 | 20241213 | 093200 | 729634045 | 1443 | 1458 | 1458 | 1438 | 12153 |
| 584 | 20241213 | 093100 | 712011696 | 1459 | 1426 | 1460 | 1426 | 14563 |
| 585 | 20241213 | 093000 | 690904772 | 1426 | 1413 | 1427 | 1412 | 3336 |
| 586 | 20241213 | 092900 | 686172331 | 1412 | 1418 | 1425 | 1401 | 22688 |
| 587 | 20241213 | 092800 | 654200840 | 1417 | 1428 | 1429 | 1417 | 12258 |
| 588 | 20241213 | 092700 | 636761750 | 1428 | 1435 | 1441 | 1428 | 9132 |
| 589 | 20241213 | 092600 | 623668474 | 1441 | 1440 | 1443 | 1435 | 7098 |
| 590 | 20241213 | 092500 | 613459651 | 1439 | 1467 | 1470 | 1434 | 45148 |
| 591 | 20241213 | 092400 | 547978587 | 1467 | 1454 | 1480 | 1452 | 111612 |
| 592 | 20241213 | 092300 | 384340859 | 1451 | 1451 | 1451 | 1451 | 0 |
| 593 | 20241213 | 092200 | 384340859 | 1451 | 1436 | 1451 | 1427 | 19872 |
| 594 | 20241213 | 092100 | 355610304 | 1428 | 1404 | 1440 | 1402 | 43100 |
| 595 | 20241213 | 092000 | 293901917 | 1403 | 1424 | 1438 | 1368 | 25654 |
| 596 | 20241213 | 091900 | 257574923 | 1430 | 1381 | 1430 | 1381 | 34735 |
| 597 | 20241213 | 091800 | 208652263 | 1386 | 1362 | 1386 | 1362 | 14765 |
| 598 | 20241213 | 091700 | 188326352 | 1362 | 1358 | 1362 | 1358 | 449 |
| 599 | 20241213 | 091600 | 187714934 | 1353 | 1357 | 1363 | 1351 | 5425 |
| 600 | 20241213 | 091500 | 180334027 | 1353 | 1344 | 1353 | 1344 | 4371 |
| 601 | 20241213 | 091400 | 174456167 | 1344 | 1345 | 1345 | 1343 | 3067 |
| 602 | 20241213 | 091300 | 170334832 | 1345 | 1314 | 1345 | 1310 | 17944 |
| 603 | 20241213 | 091200 | 146696823 | 1311 | 1314 | 1316 | 1311 | 5296 |
| 604 | 20241213 | 091100 | 139746925 | 1313 | 1314 | 1314 | 1312 | 7716 |
| 605 | 20241213 | 091000 | 129616237 | 1314 | 1317 | 1317 | 1312 | 3155 |
| 606 | 20241213 | 090900 | 125466244 | 1317 | 1323 | 1330 | 1316 | 7977 |
| 607 | 20241213 | 090800 | 114929995 | 1321 | 1323 | 1338 | 1320 | 3096 |
| 608 | 20241213 | 090700 | 110834482 | 1323 | 1324 | 1324 | 1316 | 5726 |
| 609 | 20241213 | 090600 | 103279935 | 1328 | 1343 | 1343 | 1328 | 4659 |
| 610 | 20241213 | 090500 | 97074234 | 1344 | 1346 | 1346 | 1329 | 6199 |
| 611 | 20241213 | 090400 | 88825192 | 1346 | 1319 | 1359 | 1305 | 16988 |
| 612 | 20241213 | 090300 | 66105330 | 1319 | 1320 | 1331 | 1295 | 29047 |
| 613 | 20241213 | 090200 | 27878969 | 1275 | 1275 | 1275 | 1275 | 0 |
| 614 | 20241213 | 090100 | 27878969 | 1275 | 1359 | 1359 | 1275 | 5977 |
| 615 | 20241213 | 090000 | 20070084 | 1360 | 1376 | 1392 | 1360 | 14620 |