30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241217 | 191300 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 5147 |
| 3 | 20241217 | 191200 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 4 | 20241217 | 191100 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 5 | 20241217 | 191000 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 6 | 20241217 | 190900 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 7 | 20241217 | 190800 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 8 | 20241217 | 190700 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 9 | 20241217 | 190600 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 10 | 20241217 | 190500 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 11 | 20241217 | 190400 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 12 | 20241217 | 190300 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 13 | 20241217 | 190200 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 14 | 20241217 | 190100 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 15 | 20241217 | 190000 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 16 | 20241217 | 185900 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 17 | 20241217 | 185800 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 18 | 20241217 | 185700 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 19 | 20241217 | 185600 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 20 | 20241217 | 185500 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 21 | 20241217 | 185400 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 22 | 20241217 | 185300 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 23 | 20241217 | 185200 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 24 | 20241217 | 185100 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 25 | 20241217 | 185000 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 26 | 20241217 | 184900 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 27 | 20241217 | 184800 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 28 | 20241217 | 184700 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 29 | 20241217 | 184600 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 30 | 20241217 | 184500 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 31 | 20241217 | 184400 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 32 | 20241217 | 184300 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 5147 |
| 33 | 20241217 | 184200 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 34 | 20241217 | 184100 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 35 | 20241217 | 184000 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 36 | 20241217 | 183900 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 37 | 20241217 | 183800 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 38 | 20241217 | 183700 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 39 | 20241217 | 183600 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 40 | 20241217 | 183500 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 41 | 20241217 | 183400 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 42 | 20241217 | 183300 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 43 | 20241217 | 183200 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 44 | 20241217 | 183100 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 45 | 20241217 | 183000 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 46 | 20241217 | 182900 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 47 | 20241217 | 182800 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 48 | 20241217 | 182700 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 49 | 20241217 | 182600 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 50 | 20241217 | 182500 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 51 | 20241217 | 182400 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 52 | 20241217 | 182300 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 53 | 20241217 | 182200 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 54 | 20241217 | 182100 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 55 | 20241217 | 182000 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 56 | 20241217 | 181900 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 57 | 20241217 | 181800 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 58 | 20241217 | 181700 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 59 | 20241217 | 181600 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 60 | 20241217 | 181500 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 61 | 20241217 | 181400 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 62 | 20241217 | 181300 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 5147 |
| 63 | 20241217 | 181200 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 64 | 20241217 | 181100 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 65 | 20241217 | 181000 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 66 | 20241217 | 180900 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 67 | 20241217 | 180800 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 68 | 20241217 | 180700 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 69 | 20241217 | 180600 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 70 | 20241217 | 180500 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 71 | 20241217 | 180400 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 72 | 20241217 | 180300 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 73 | 20241217 | 180200 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 74 | 20241217 | 180100 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 75 | 20241217 | 180000 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 76 | 20241217 | 175900 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 77 | 20241217 | 175800 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 78 | 20241217 | 175700 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 79 | 20241217 | 175600 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 80 | 20241217 | 175500 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 81 | 20241217 | 175400 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 82 | 20241217 | 175300 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 83 | 20241217 | 175200 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 84 | 20241217 | 175100 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 85 | 20241217 | 175000 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 86 | 20241217 | 174900 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 87 | 20241217 | 174800 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 88 | 20241217 | 174700 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 89 | 20241217 | 174600 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 90 | 20241217 | 174500 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 91 | 20241217 | 174400 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 92 | 20241217 | 174300 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 5147 |
| 93 | 20241217 | 174200 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 94 | 20241217 | 174100 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 95 | 20241217 | 174000 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 96 | 20241217 | 173900 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 97 | 20241217 | 173800 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 98 | 20241217 | 173700 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 99 | 20241217 | 173600 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 100 | 20241217 | 173500 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 101 | 20241217 | 173400 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 102 | 20241217 | 173300 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 103 | 20241217 | 173200 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 104 | 20241217 | 173100 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 105 | 20241217 | 173000 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 106 | 20241217 | 172900 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 107 | 20241217 | 172800 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 108 | 20241217 | 172700 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 109 | 20241217 | 172600 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 110 | 20241217 | 172500 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 111 | 20241217 | 172400 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 112 | 20241217 | 172300 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 113 | 20241217 | 172200 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 114 | 20241217 | 172100 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 115 | 20241217 | 172000 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 116 | 20241217 | 171900 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 117 | 20241217 | 171800 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 118 | 20241217 | 171700 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 119 | 20241217 | 171600 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 120 | 20241217 | 171500 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 121 | 20241217 | 171400 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 122 | 20241217 | 171300 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 5147 |
| 123 | 20241217 | 171200 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 124 | 20241217 | 171100 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 125 | 20241217 | 171000 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 126 | 20241217 | 170900 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 127 | 20241217 | 170800 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 128 | 20241217 | 170700 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 129 | 20241217 | 170600 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 130 | 20241217 | 170500 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 131 | 20241217 | 170400 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 132 | 20241217 | 170300 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 133 | 20241217 | 170200 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 134 | 20241217 | 170100 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 135 | 20241217 | 170000 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 136 | 20241217 | 165900 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 137 | 20241217 | 165800 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 138 | 20241217 | 165700 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 139 | 20241217 | 165600 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 140 | 20241217 | 165500 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 141 | 20241217 | 165400 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 142 | 20241217 | 165300 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 143 | 20241217 | 165200 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 144 | 20241217 | 165100 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 145 | 20241217 | 165000 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 146 | 20241217 | 164900 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 147 | 20241217 | 164800 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 148 | 20241217 | 164700 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 149 | 20241217 | 164600 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 150 | 20241217 | 164500 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 151 | 20241217 | 164400 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 152 | 20241217 | 164300 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 5147 |
| 153 | 20241217 | 164200 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 154 | 20241217 | 164100 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 155 | 20241217 | 164000 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 156 | 20241217 | 163900 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 157 | 20241217 | 163800 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 158 | 20241217 | 163700 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 159 | 20241217 | 163600 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 160 | 20241217 | 163500 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 161 | 20241217 | 163400 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 162 | 20241217 | 163300 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 163 | 20241217 | 163200 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 164 | 20241217 | 163100 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 165 | 20241217 | 163000 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 166 | 20241217 | 162900 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 167 | 20241217 | 162800 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 168 | 20241217 | 162700 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 169 | 20241217 | 162600 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 170 | 20241217 | 162500 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 171 | 20241217 | 162400 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 172 | 20241217 | 162300 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 173 | 20241217 | 162200 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 174 | 20241217 | 162100 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 175 | 20241217 | 162000 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 176 | 20241217 | 161900 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 177 | 20241217 | 161800 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 178 | 20241217 | 161700 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 179 | 20241217 | 161600 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 180 | 20241217 | 161500 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 181 | 20241217 | 161400 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 182 | 20241217 | 161300 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 5147 |
| 183 | 20241217 | 161200 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 184 | 20241217 | 161100 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 185 | 20241217 | 161000 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 186 | 20241217 | 160900 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 187 | 20241217 | 160800 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 188 | 20241217 | 160700 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 189 | 20241217 | 160600 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 190 | 20241217 | 160500 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 191 | 20241217 | 160400 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 192 | 20241217 | 160300 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 193 | 20241217 | 160200 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 194 | 20241217 | 160100 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 195 | 20241217 | 160000 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 196 | 20241217 | 155900 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 197 | 20241217 | 155800 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 198 | 20241217 | 155700 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 199 | 20241217 | 155600 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 200 | 20241217 | 155500 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 201 | 20241217 | 155400 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 202 | 20241217 | 155300 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 203 | 20241217 | 155200 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 204 | 20241217 | 155100 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 205 | 20241217 | 155000 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 206 | 20241217 | 154900 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 207 | 20241217 | 154800 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 208 | 20241217 | 154700 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 209 | 20241217 | 154600 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 210 | 20241217 | 154500 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 211 | 20241217 | 154400 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 212 | 20241217 | 154300 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 5147 |
| 213 | 20241217 | 154200 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 214 | 20241217 | 154100 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 215 | 20241217 | 154000 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 216 | 20241217 | 153900 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 217 | 20241217 | 153800 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 218 | 20241217 | 153700 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 219 | 20241217 | 153600 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 220 | 20241217 | 153500 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 221 | 20241217 | 153400 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 222 | 20241217 | 153300 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 223 | 20241217 | 153200 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 224 | 20241217 | 153100 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 0 |
| 225 | 20241217 | 153000 | 1128032246 | 1490 | 1490 | 1490 | 1490 | 5147 |
| 226 | 20241217 | 152900 | 1120363216 | 1504 | 1504 | 1504 | 1504 | 0 |
| 227 | 20241217 | 152800 | 1120363216 | 1504 | 1504 | 1504 | 1504 | 0 |
| 228 | 20241217 | 152700 | 1120363216 | 1504 | 1504 | 1504 | 1504 | 0 |
| 229 | 20241217 | 152600 | 1120363216 | 1504 | 1504 | 1504 | 1504 | 0 |
| 230 | 20241217 | 152500 | 1120363216 | 1504 | 1504 | 1504 | 1504 | 0 |
| 231 | 20241217 | 152400 | 1120363216 | 1504 | 1504 | 1504 | 1504 | 0 |
| 232 | 20241217 | 152300 | 1120363216 | 1504 | 1504 | 1504 | 1504 | 0 |
| 233 | 20241217 | 152200 | 1120363216 | 1504 | 1504 | 1504 | 1504 | 0 |
| 234 | 20241217 | 152100 | 1120363216 | 1504 | 1504 | 1504 | 1504 | 0 |
| 235 | 20241217 | 152000 | 1120363216 | 1504 | 1504 | 1504 | 1504 | 0 |
| 236 | 20241217 | 151900 | 1120363216 | 1504 | 1500 | 1505 | 1500 | 926 |
| 237 | 20241217 | 151800 | 1118973723 | 1500 | 1499 | 1500 | 1499 | 4205 |
| 238 | 20241217 | 151700 | 1112668276 | 1499 | 1488 | 1499 | 1488 | 3101 |
| 239 | 20241217 | 151600 | 1108024534 | 1489 | 1498 | 1498 | 1489 | 1843 |
| 240 | 20241217 | 151500 | 1105278488 | 1499 | 1499 | 1499 | 1499 | 1 |
| 241 | 20241217 | 151400 | 1105276989 | 1499 | 1499 | 1499 | 1498 | 121 |
| 242 | 20241217 | 151300 | 1105095611 | 1500 | 1497 | 1500 | 1488 | 1316 |
| 243 | 20241217 | 151200 | 1103125511 | 1500 | 1500 | 1500 | 1500 | 0 |
| 244 | 20241217 | 151100 | 1103125511 | 1500 | 1499 | 1500 | 1475 | 6504 |
| 245 | 20241217 | 151000 | 1093465994 | 1499 | 1491 | 1499 | 1491 | 1987 |
| 246 | 20241217 | 150900 | 1090492138 | 1491 | 1492 | 1493 | 1491 | 883 |
| 247 | 20241217 | 150800 | 1089174621 | 1493 | 1493 | 1493 | 1493 | 58 |
| 248 | 20241217 | 150700 | 1089088027 | 1497 | 1498 | 1498 | 1497 | 20 |
| 249 | 20241217 | 150600 | 1089058077 | 1492 | 1491 | 1498 | 1491 | 2062 |
| 250 | 20241217 | 150500 | 1085983486 | 1491 | 1495 | 1495 | 1491 | 1942 |
| 251 | 20241217 | 150400 | 1083083954 | 1498 | 1498 | 1498 | 1498 | 410 |
| 252 | 20241217 | 150300 | 1082469774 | 1498 | 1498 | 1499 | 1498 | 1355 |
| 253 | 20241217 | 150200 | 1080439983 | 1498 | 1498 | 1498 | 1498 | 100 |
| 254 | 20241217 | 150100 | 1080290183 | 1499 | 1499 | 1499 | 1499 | 0 |
| 255 | 20241217 | 150000 | 1080290183 | 1499 | 1499 | 1499 | 1499 | 15 |
| 256 | 20241217 | 145900 | 1080267698 | 1499 | 1499 | 1499 | 1490 | 606 |
| 257 | 20241217 | 145800 | 1079364371 | 1499 | 1499 | 1499 | 1498 | 24 |
| 258 | 20241217 | 145700 | 1079328405 | 1494 | 1491 | 1494 | 1491 | 360 |
| 259 | 20241217 | 145600 | 1078791465 | 1491 | 1490 | 1491 | 1483 | 12745 |
| 260 | 20241217 | 145500 | 1059804402 | 1491 | 1500 | 1500 | 1491 | 2189 |
| 261 | 20241217 | 145400 | 1056540153 | 1491 | 1493 | 1493 | 1491 | 4441 |
| 262 | 20241217 | 145300 | 1049914841 | 1492 | 1502 | 1502 | 1492 | 307 |
| 263 | 20241217 | 145200 | 1049455243 | 1502 | 1505 | 1505 | 1502 | 12 |
| 264 | 20241217 | 145100 | 1049437216 | 1502 | 1502 | 1502 | 1502 | 2791 |
| 265 | 20241217 | 145000 | 1045245134 | 1502 | 1491 | 1502 | 1491 | 75 |
| 266 | 20241217 | 144900 | 1045133277 | 1492 | 1490 | 1492 | 1490 | 1692 |
| 267 | 20241217 | 144800 | 1042610106 | 1486 | 1486 | 1487 | 1485 | 609 |
| 268 | 20241217 | 144700 | 1041705189 | 1487 | 1487 | 1487 | 1487 | 339 |
| 269 | 20241217 | 144600 | 1041201096 | 1487 | 1501 | 1502 | 1487 | 1596 |
| 270 | 20241217 | 144500 | 1038817609 | 1501 | 1503 | 1503 | 1501 | 89 |
| 271 | 20241217 | 144400 | 1038683872 | 1503 | 1512 | 1512 | 1503 | 54 |
| 272 | 20241217 | 144300 | 1038602464 | 1512 | 1513 | 1513 | 1496 | 2288 |
| 273 | 20241217 | 144200 | 1035161040 | 1514 | 1514 | 1514 | 1513 | 863 |
| 274 | 20241217 | 144100 | 1033854459 | 1522 | 1515 | 1522 | 1514 | 1656 |
| 275 | 20241217 | 144000 | 1031346152 | 1522 | 1520 | 1522 | 1514 | 1120 |
| 276 | 20241217 | 143900 | 1029650397 | 1524 | 1524 | 1525 | 1524 | 2295 |
| 277 | 20241217 | 143800 | 1026151367 | 1524 | 1525 | 1525 | 1500 | 4591 |
| 278 | 20241217 | 143700 | 1019194465 | 1525 | 1525 | 1526 | 1519 | 2266 |
| 279 | 20241217 | 143600 | 1015742895 | 1525 | 1523 | 1526 | 1519 | 4760 |
| 280 | 20241217 | 143500 | 1008484604 | 1523 | 1522 | 1525 | 1519 | 4226 |
| 281 | 20241217 | 143400 | 1002047418 | 1523 | 1513 | 1523 | 1513 | 630 |
| 282 | 20241217 | 143300 | 1001091445 | 1518 | 1513 | 1518 | 1513 | 1218 |
| 283 | 20241217 | 143200 | 999247640 | 1513 | 1509 | 1525 | 1509 | 3951 |
| 284 | 20241217 | 143100 | 993268470 | 1508 | 1512 | 1528 | 1508 | 16962 |
| 285 | 20241217 | 143000 | 967457600 | 1513 | 1505 | 1513 | 1505 | 7316 |
| 286 | 20241217 | 142900 | 956415331 | 1505 | 1500 | 1505 | 1497 | 5266 |
| 287 | 20241217 | 142800 | 948516039 | 1507 | 1500 | 1507 | 1497 | 2007 |
| 288 | 20241217 | 142700 | 945509267 | 1507 | 1508 | 1508 | 1490 | 7885 |
| 289 | 20241217 | 142600 | 933701446 | 1508 | 1508 | 1508 | 1508 | 336 |
| 290 | 20241217 | 142500 | 933194758 | 1508 | 1497 | 1509 | 1492 | 4409 |
| 291 | 20241217 | 142400 | 926586983 | 1497 | 1490 | 1497 | 1490 | 5081 |
| 292 | 20241217 | 142300 | 919008223 | 1492 | 1492 | 1492 | 1491 | 2318 |
| 293 | 20241217 | 142200 | 915550078 | 1492 | 1484 | 1492 | 1484 | 4521 |
| 294 | 20241217 | 142100 | 908812244 | 1490 | 1491 | 1491 | 1490 | 2679 |
| 295 | 20241217 | 142000 | 904817955 | 1483 | 1474 | 1491 | 1474 | 15551 |
| 296 | 20241217 | 141900 | 881709491 | 1470 | 1462 | 1470 | 1462 | 5048 |
| 297 | 20241217 | 141800 | 874290698 | 1463 | 1458 | 1463 | 1458 | 2537 |
| 298 | 20241217 | 141700 | 870590667 | 1458 | 1458 | 1458 | 1458 | 2 |
| 299 | 20241217 | 141600 | 870587751 | 1457 | 1456 | 1457 | 1456 | 181 |
| 300 | 20241217 | 141500 | 870324104 | 1455 | 1454 | 1455 | 1453 | 531 |
| 301 | 20241217 | 141400 | 869552032 | 1455 | 1454 | 1455 | 1454 | 45 |
| 302 | 20241217 | 141300 | 869486562 | 1455 | 1455 | 1455 | 1455 | 0 |
| 303 | 20241217 | 141200 | 869486562 | 1455 | 1451 | 1455 | 1451 | 763 |
| 304 | 20241217 | 141100 | 868379004 | 1453 | 1450 | 1453 | 1450 | 1326 |
| 305 | 20241217 | 141000 | 866455000 | 1451 | 1451 | 1451 | 1451 | 0 |
| 306 | 20241217 | 140900 | 866455000 | 1451 | 1451 | 1451 | 1451 | 4 |
| 307 | 20241217 | 140800 | 866449196 | 1451 | 1449 | 1451 | 1449 | 35 |
| 308 | 20241217 | 140700 | 866398477 | 1451 | 1451 | 1451 | 1442 | 33 |
| 309 | 20241217 | 140600 | 866350873 | 1442 | 1442 | 1442 | 1442 | 276 |
| 310 | 20241217 | 140500 | 865952881 | 1450 | 1450 | 1450 | 1450 | 7 |
| 311 | 20241217 | 140400 | 865942731 | 1451 | 1451 | 1451 | 1451 | 391 |
| 312 | 20241217 | 140300 | 865375390 | 1453 | 1453 | 1453 | 1453 | 100 |
| 313 | 20241217 | 140200 | 865230090 | 1453 | 1453 | 1453 | 1453 | 0 |
| 314 | 20241217 | 140100 | 865230090 | 1453 | 1442 | 1453 | 1442 | 208 |
| 315 | 20241217 | 140000 | 864930066 | 1453 | 1455 | 1455 | 1453 | 7778 |
| 316 | 20241217 | 135900 | 853622412 | 1455 | 1450 | 1455 | 1450 | 11421 |
| 317 | 20241217 | 135800 | 837038923 | 1443 | 1450 | 1450 | 1443 | 1032 |
| 318 | 20241217 | 135700 | 835548343 | 1450 | 1447 | 1450 | 1447 | 3541 |
| 319 | 20241217 | 135600 | 830421116 | 1442 | 1447 | 1447 | 1442 | 1432 |
| 320 | 20241217 | 135500 | 828349272 | 1447 | 1445 | 1447 | 1445 | 255 |
| 321 | 20241217 | 135400 | 827980528 | 1444 | 1438 | 1444 | 1438 | 7197 |
| 322 | 20241217 | 135300 | 817614426 | 1424 | 1435 | 1435 | 1424 | 2 |
| 323 | 20241217 | 135200 | 817611567 | 1440 | 1434 | 1440 | 1434 | 6963 |
| 324 | 20241217 | 135100 | 807590277 | 1435 | 1435 | 1435 | 1435 | 0 |
| 325 | 20241217 | 135000 | 807590277 | 1435 | 1429 | 1435 | 1429 | 4501 |
| 326 | 20241217 | 134900 | 801151497 | 1433 | 1433 | 1433 | 1433 | 0 |
| 327 | 20241217 | 134800 | 801151497 | 1433 | 1434 | 1434 | 1433 | 5 |
| 328 | 20241217 | 134700 | 801144331 | 1434 | 1434 | 1434 | 1434 | 0 |
| 329 | 20241217 | 134600 | 801144331 | 1434 | 1434 | 1434 | 1434 | 0 |
| 330 | 20241217 | 134500 | 801144331 | 1434 | 1434 | 1434 | 1434 | 3 |
| 331 | 20241217 | 134400 | 801140029 | 1425 | 1425 | 1425 | 1425 | 0 |
| 332 | 20241217 | 134300 | 801140029 | 1425 | 1425 | 1425 | 1425 | 0 |
| 333 | 20241217 | 134200 | 801140029 | 1425 | 1425 | 1425 | 1425 | 0 |
| 334 | 20241217 | 134100 | 801140029 | 1425 | 1426 | 1426 | 1425 | 635 |
| 335 | 20241217 | 134000 | 800235103 | 1434 | 1434 | 1434 | 1434 | 1 |
| 336 | 20241217 | 133900 | 800233669 | 1435 | 1435 | 1435 | 1435 | 0 |
| 337 | 20241217 | 133800 | 800233669 | 1435 | 1435 | 1435 | 1435 | 1 |
| 338 | 20241217 | 133700 | 800232234 | 1425 | 1425 | 1425 | 1425 | 0 |
| 339 | 20241217 | 133600 | 800232234 | 1425 | 1425 | 1425 | 1425 | 26 |
| 340 | 20241217 | 133500 | 800195184 | 1425 | 1425 | 1425 | 1425 | 11 |
| 341 | 20241217 | 133400 | 800179509 | 1425 | 1425 | 1425 | 1425 | 150 |
| 342 | 20241217 | 133300 | 799965759 | 1425 | 1423 | 1425 | 1423 | 98 |
| 343 | 20241217 | 133200 | 799826301 | 1423 | 1424 | 1424 | 1423 | 7519 |
| 344 | 20241217 | 133100 | 789126762 | 1425 | 1425 | 1425 | 1425 | 3 |
| 345 | 20241217 | 133000 | 789122487 | 1425 | 1423 | 1425 | 1423 | 5938 |
| 346 | 20241217 | 132900 | 780672699 | 1424 | 1427 | 1427 | 1424 | 16 |
| 347 | 20241217 | 132800 | 780649896 | 1427 | 1433 | 1433 | 1427 | 2 |
| 348 | 20241217 | 132700 | 780647036 | 1434 | 1434 | 1434 | 1434 | 3 |
| 349 | 20241217 | 132600 | 780642734 | 1434 | 1433 | 1434 | 1433 | 14 |
| 350 | 20241217 | 132500 | 780622669 | 1433 | 1433 | 1436 | 1433 | 7262 |
| 351 | 20241217 | 132400 | 770216216 | 1433 | 1438 | 1438 | 1433 | 2814 |
| 352 | 20241217 | 132300 | 766183724 | 1438 | 1434 | 1439 | 1433 | 10567 |
| 353 | 20241217 | 132200 | 751041078 | 1440 | 1440 | 1440 | 1440 | 9 |
| 354 | 20241217 | 132100 | 751028118 | 1440 | 1440 | 1440 | 1440 | 0 |
| 355 | 20241217 | 132000 | 751028118 | 1440 | 1440 | 1440 | 1440 | 0 |
| 356 | 20241217 | 131900 | 751028118 | 1440 | 1435 | 1440 | 1434 | 2000 |
| 357 | 20241217 | 131800 | 748156633 | 1441 | 1441 | 1441 | 1441 | 0 |
| 358 | 20241217 | 131700 | 748156633 | 1441 | 1442 | 1442 | 1441 | 157 |
| 359 | 20241217 | 131600 | 747930340 | 1434 | 1437 | 1437 | 1433 | 1438 |
| 360 | 20241217 | 131500 | 745867912 | 1437 | 1437 | 1437 | 1437 | 95 |
| 361 | 20241217 | 131400 | 745731397 | 1444 | 1444 | 1444 | 1444 | 299 |
| 362 | 20241217 | 131300 | 745299641 | 1444 | 1443 | 1445 | 1443 | 4642 |
| 363 | 20241217 | 131200 | 738592461 | 1442 | 1432 | 1442 | 1432 | 3542 |
| 364 | 20241217 | 131100 | 733506039 | 1433 | 1429 | 1433 | 1429 | 12 |
| 365 | 20241217 | 131000 | 733488883 | 1429 | 1422 | 1429 | 1422 | 677 |
| 366 | 20241217 | 130900 | 732526126 | 1422 | 1429 | 1429 | 1422 | 1305 |
| 367 | 20241217 | 130800 | 730670191 | 1429 | 1431 | 1431 | 1429 | 202 |
| 368 | 20241217 | 130700 | 730381531 | 1429 | 1429 | 1429 | 1429 | 0 |
| 369 | 20241217 | 130600 | 730381531 | 1429 | 1429 | 1429 | 1429 | 10 |
| 370 | 20241217 | 130500 | 730367241 | 1438 | 1423 | 1438 | 1423 | 8071 |
| 371 | 20241217 | 130400 | 718803826 | 1423 | 1415 | 1423 | 1415 | 23 |
| 372 | 20241217 | 130300 | 718771257 | 1414 | 1414 | 1414 | 1414 | 0 |
| 373 | 20241217 | 130200 | 718771257 | 1414 | 1414 | 1414 | 1414 | 0 |
| 374 | 20241217 | 130100 | 718771257 | 1414 | 1425 | 1425 | 1414 | 1420 |
| 375 | 20241217 | 130000 | 716758663 | 1425 | 1425 | 1428 | 1425 | 405 |
| 376 | 20241217 | 125900 | 716181535 | 1425 | 1422 | 1425 | 1422 | 4243 |
| 377 | 20241217 | 125800 | 710138469 | 1422 | 1422 | 1422 | 1422 | 4 |
| 378 | 20241217 | 125700 | 710132781 | 1422 | 1422 | 1422 | 1422 | 1581 |
| 379 | 20241217 | 125600 | 707884599 | 1422 | 1412 | 1422 | 1412 | 33 |
| 380 | 20241217 | 125500 | 707837973 | 1422 | 1419 | 1422 | 1419 | 103 |
| 381 | 20241217 | 125400 | 707691580 | 1419 | 1419 | 1419 | 1419 | 2 |
| 382 | 20241217 | 125300 | 707688742 | 1410 | 1420 | 1420 | 1410 | 3 |
| 383 | 20241217 | 125200 | 707684493 | 1420 | 1410 | 1420 | 1410 | 946 |
| 384 | 20241217 | 125100 | 706342911 | 1409 | 1418 | 1419 | 1409 | 14 |
| 385 | 20241217 | 125000 | 706323099 | 1419 | 1419 | 1419 | 1419 | 252 |
| 386 | 20241217 | 124900 | 705965511 | 1419 | 1407 | 1419 | 1407 | 14 |
| 387 | 20241217 | 124800 | 705945777 | 1407 | 1407 | 1407 | 1407 | 542 |
| 388 | 20241217 | 124700 | 705183183 | 1407 | 1407 | 1407 | 1407 | 0 |
| 389 | 20241217 | 124600 | 705183183 | 1407 | 1408 | 1408 | 1407 | 965 |
| 390 | 20241217 | 124500 | 703825214 | 1408 | 1408 | 1408 | 1408 | 0 |
| 391 | 20241217 | 124400 | 703825214 | 1408 | 1408 | 1408 | 1408 | 0 |
| 392 | 20241217 | 124300 | 703825214 | 1408 | 1408 | 1408 | 1408 | 200 |
| 393 | 20241217 | 124200 | 703543614 | 1408 | 1411 | 1411 | 1408 | 1319 |
| 394 | 20241217 | 124100 | 701685134 | 1419 | 1419 | 1419 | 1419 | 0 |
| 395 | 20241217 | 124000 | 701685134 | 1419 | 1419 | 1419 | 1419 | 77 |
| 396 | 20241217 | 123900 | 701575871 | 1419 | 1413 | 1419 | 1413 | 1255 |
| 397 | 20241217 | 123800 | 699796832 | 1413 | 1413 | 1413 | 1413 | 784 |
| 398 | 20241217 | 123700 | 698689040 | 1413 | 1418 | 1421 | 1413 | 523 |
| 399 | 20241217 | 123600 | 697949107 | 1418 | 1420 | 1421 | 1411 | 1345 |
| 400 | 20241217 | 123500 | 696039957 | 1420 | 1414 | 1420 | 1414 | 5708 |
| 401 | 20241217 | 123400 | 687941511 | 1414 | 1413 | 1414 | 1413 | 300 |
| 402 | 20241217 | 123300 | 687517431 | 1412 | 1406 | 1412 | 1406 | 1516 |
| 403 | 20241217 | 123200 | 685382923 | 1406 | 1410 | 1411 | 1406 | 1097 |
| 404 | 20241217 | 123100 | 683836262 | 1409 | 1409 | 1409 | 1409 | 710 |
| 405 | 20241217 | 123000 | 682835872 | 1410 | 1409 | 1410 | 1409 | 101 |
| 406 | 20241217 | 122900 | 682693562 | 1409 | 1409 | 1409 | 1409 | 5 |
| 407 | 20241217 | 122800 | 682686517 | 1410 | 1410 | 1410 | 1410 | 0 |
| 408 | 20241217 | 122700 | 682686517 | 1410 | 1409 | 1410 | 1409 | 396 |
| 409 | 20241217 | 122600 | 682128437 | 1409 | 1401 | 1409 | 1401 | 6 |
| 410 | 20241217 | 122500 | 682120023 | 1400 | 1400 | 1400 | 1400 | 0 |
| 411 | 20241217 | 122400 | 682120023 | 1400 | 1400 | 1400 | 1400 | 0 |
| 412 | 20241217 | 122300 | 682120023 | 1400 | 1402 | 1402 | 1400 | 3297 |
| 413 | 20241217 | 122200 | 677504208 | 1400 | 1400 | 1400 | 1400 | 176 |
| 414 | 20241217 | 122100 | 677257808 | 1410 | 1410 | 1410 | 1410 | 5 |
| 415 | 20241217 | 122000 | 677250758 | 1410 | 1400 | 1410 | 1400 | 198 |
| 416 | 20241217 | 121900 | 676971588 | 1410 | 1407 | 1410 | 1407 | 203 |
| 417 | 20241217 | 121800 | 676685908 | 1406 | 1406 | 1406 | 1406 | 1660 |
| 418 | 20241217 | 121700 | 674351948 | 1406 | 1401 | 1406 | 1397 | 60 |
| 419 | 20241217 | 121600 | 674268078 | 1407 | 1401 | 1407 | 1401 | 282 |
| 420 | 20241217 | 121500 | 673871954 | 1401 | 1401 | 1401 | 1401 | 0 |
| 421 | 20241217 | 121400 | 673871954 | 1401 | 1401 | 1401 | 1401 | 0 |
| 422 | 20241217 | 121300 | 673871954 | 1401 | 1404 | 1404 | 1401 | 355 |
| 423 | 20241217 | 121200 | 673374031 | 1404 | 1404 | 1404 | 1404 | 1 |
| 424 | 20241217 | 121100 | 673372627 | 1397 | 1397 | 1397 | 1397 | 0 |
| 425 | 20241217 | 121000 | 673372627 | 1397 | 1397 | 1397 | 1397 | 0 |
| 426 | 20241217 | 120900 | 673372627 | 1397 | 1397 | 1397 | 1397 | 0 |
| 427 | 20241217 | 120800 | 673372627 | 1397 | 1398 | 1398 | 1397 | 11 |
| 428 | 20241217 | 120700 | 673357259 | 1397 | 1397 | 1397 | 1397 | 10 |
| 429 | 20241217 | 120600 | 673343289 | 1397 | 1397 | 1397 | 1397 | 1018 |
| 430 | 20241217 | 120500 | 671921143 | 1397 | 1399 | 1399 | 1397 | 17 |
| 431 | 20241217 | 120400 | 671897391 | 1407 | 1406 | 1407 | 1406 | 15 |
| 432 | 20241217 | 120300 | 671876296 | 1408 | 1408 | 1408 | 1408 | 0 |
| 433 | 20241217 | 120200 | 671876296 | 1408 | 1390 | 1408 | 1390 | 1290 |
| 434 | 20241217 | 120100 | 670067769 | 1390 | 1390 | 1390 | 1384 | 328 |
| 435 | 20241217 | 120000 | 669613411 | 1387 | 1387 | 1387 | 1387 | 0 |
| 436 | 20241217 | 115900 | 669613411 | 1387 | 1388 | 1388 | 1387 | 6 |
| 437 | 20241217 | 115800 | 669605088 | 1390 | 1384 | 1390 | 1384 | 3053 |
| 438 | 20241217 | 115700 | 665373681 | 1385 | 1384 | 1385 | 1383 | 3854 |
| 439 | 20241217 | 115600 | 660039879 | 1385 | 1387 | 1387 | 1384 | 4579 |
| 440 | 20241217 | 115500 | 653697471 | 1386 | 1391 | 1391 | 1386 | 1860 |
| 441 | 20241217 | 115400 | 651116615 | 1392 | 1394 | 1394 | 1392 | 53 |
| 442 | 20241217 | 115300 | 651042834 | 1392 | 1392 | 1392 | 1392 | 0 |
| 443 | 20241217 | 115200 | 651042834 | 1392 | 1392 | 1392 | 1392 | 0 |
| 444 | 20241217 | 115100 | 651042834 | 1392 | 1399 | 1399 | 1392 | 301 |
| 445 | 20241217 | 115000 | 650623685 | 1399 | 1398 | 1399 | 1393 | 2390 |
| 446 | 20241217 | 114900 | 647292665 | 1399 | 1395 | 1399 | 1393 | 1309 |
| 447 | 20241217 | 114800 | 645468513 | 1394 | 1400 | 1400 | 1394 | 926 |
| 448 | 20241217 | 114700 | 644172781 | 1394 | 1394 | 1394 | 1394 | 0 |
| 449 | 20241217 | 114600 | 644172781 | 1394 | 1395 | 1395 | 1394 | 671 |
| 450 | 20241217 | 114500 | 643237387 | 1403 | 1394 | 1403 | 1394 | 1169 |
| 451 | 20241217 | 114400 | 641607765 | 1394 | 1407 | 1407 | 1394 | 2333 |
| 452 | 20241217 | 114300 | 638354537 | 1410 | 1410 | 1410 | 1410 | 2 |
| 453 | 20241217 | 114200 | 638351717 | 1410 | 1412 | 1412 | 1410 | 6 |
| 454 | 20241217 | 114100 | 638343255 | 1412 | 1412 | 1412 | 1412 | 11 |
| 455 | 20241217 | 114000 | 638327723 | 1412 | 1412 | 1412 | 1412 | 2 |
| 456 | 20241217 | 113900 | 638324899 | 1394 | 1394 | 1394 | 1394 | 0 |
| 457 | 20241217 | 113800 | 638324899 | 1394 | 1415 | 1415 | 1394 | 2 |
| 458 | 20241217 | 113700 | 638322090 | 1415 | 1415 | 1415 | 1415 | 1801 |
| 459 | 20241217 | 113600 | 635773675 | 1394 | 1419 | 1419 | 1387 | 665 |
| 460 | 20241217 | 113500 | 634840108 | 1418 | 1419 | 1419 | 1417 | 483 |
| 461 | 20241217 | 113400 | 634155061 | 1419 | 1411 | 1420 | 1411 | 2749 |
| 462 | 20241217 | 113300 | 630265857 | 1411 | 1411 | 1411 | 1411 | 75 |
| 463 | 20241217 | 113200 | 630160032 | 1411 | 1401 | 1411 | 1401 | 2127 |
| 464 | 20241217 | 113100 | 627179992 | 1401 | 1397 | 1401 | 1397 | 4432 |
| 465 | 20241217 | 113000 | 620975206 | 1400 | 1400 | 1400 | 1400 | 0 |
| 466 | 20241217 | 112900 | 620975206 | 1400 | 1400 | 1400 | 1400 | 44 |
| 467 | 20241217 | 112800 | 620913606 | 1400 | 1400 | 1400 | 1400 | 85 |
| 468 | 20241217 | 112700 | 620794606 | 1400 | 1400 | 1400 | 1400 | 11 |
| 469 | 20241217 | 112600 | 620779206 | 1400 | 1400 | 1400 | 1400 | 52 |
| 470 | 20241217 | 112500 | 620706406 | 1400 | 1391 | 1400 | 1391 | 6731 |
| 471 | 20241217 | 112400 | 611295248 | 1391 | 1391 | 1391 | 1391 | 25 |
| 472 | 20241217 | 112300 | 611260473 | 1384 | 1390 | 1390 | 1384 | 5746 |
| 473 | 20241217 | 112200 | 603296318 | 1389 | 1391 | 1391 | 1389 | 4867 |
| 474 | 20241217 | 112100 | 596531287 | 1391 | 1391 | 1391 | 1391 | 14 |
| 475 | 20241217 | 112000 | 596511813 | 1390 | 1390 | 1390 | 1390 | 1043 |
| 476 | 20241217 | 111900 | 595062043 | 1390 | 1391 | 1391 | 1390 | 1511 |
| 477 | 20241217 | 111800 | 592961635 | 1390 | 1392 | 1392 | 1390 | 1729 |
| 478 | 20241217 | 111700 | 590556702 | 1393 | 1394 | 1394 | 1393 | 453 |
| 479 | 20241217 | 111600 | 589925672 | 1392 | 1395 | 1395 | 1392 | 9 |
| 480 | 20241217 | 111500 | 589913127 | 1393 | 1393 | 1393 | 1390 | 771 |
| 481 | 20241217 | 111400 | 588840625 | 1393 | 1394 | 1394 | 1393 | 20 |
| 482 | 20241217 | 111300 | 588812755 | 1394 | 1403 | 1403 | 1394 | 855 |
| 483 | 20241217 | 111200 | 587613682 | 1403 | 1388 | 1403 | 1388 | 949 |
| 484 | 20241217 | 111100 | 586294235 | 1385 | 1407 | 1407 | 1381 | 14701 |
| 485 | 20241217 | 111000 | 565754948 | 1403 | 1421 | 1430 | 1403 | 14938 |
| 486 | 20241217 | 110900 | 544495930 | 1425 | 1401 | 1445 | 1396 | 12802 |
| 487 | 20241217 | 110800 | 526274994 | 1396 | 1393 | 1402 | 1389 | 1303 |
| 488 | 20241217 | 110700 | 524457134 | 1389 | 1397 | 1402 | 1389 | 6149 |
| 489 | 20241217 | 110600 | 515871331 | 1401 | 1394 | 1405 | 1393 | 6046 |
| 490 | 20241217 | 110500 | 507411779 | 1397 | 1398 | 1400 | 1394 | 3598 |
| 491 | 20241217 | 110400 | 502388636 | 1395 | 1387 | 1399 | 1387 | 4599 |
| 492 | 20241217 | 110300 | 495978345 | 1391 | 1383 | 1393 | 1383 | 8084 |
| 493 | 20241217 | 110200 | 484722136 | 1392 | 1392 | 1393 | 1381 | 6180 |
| 494 | 20241217 | 110100 | 476121674 | 1392 | 1392 | 1392 | 1392 | 0 |
| 495 | 20241217 | 110000 | 476121674 | 1392 | 1392 | 1392 | 1392 | 400 |
| 496 | 20241217 | 105900 | 475564874 | 1393 | 1392 | 1393 | 1379 | 3101 |
| 497 | 20241217 | 105800 | 471276429 | 1389 | 1393 | 1393 | 1389 | 101 |
| 498 | 20241217 | 105700 | 471136136 | 1391 | 1380 | 1391 | 1380 | 10698 |
| 499 | 20241217 | 105600 | 456309570 | 1376 | 1376 | 1376 | 1376 | 0 |
| 500 | 20241217 | 105500 | 456309570 | 1376 | 1386 | 1387 | 1376 | 1769 |
| 501 | 20241217 | 105400 | 453872311 | 1386 | 1386 | 1387 | 1383 | 4838 |
| 502 | 20241217 | 105300 | 447165093 | 1387 | 1387 | 1387 | 1387 | 0 |
| 503 | 20241217 | 105200 | 447165093 | 1387 | 1386 | 1387 | 1386 | 1480 |
| 504 | 20241217 | 105100 | 445112372 | 1376 | 1374 | 1376 | 1374 | 1865 |
| 505 | 20241217 | 105000 | 442546332 | 1375 | 1371 | 1375 | 1371 | 2 |
| 506 | 20241217 | 104900 | 442543586 | 1371 | 1371 | 1371 | 1371 | 503 |
| 507 | 20241217 | 104800 | 441853973 | 1371 | 1371 | 1371 | 1371 | 9 |
| 508 | 20241217 | 104700 | 441841634 | 1371 | 1371 | 1371 | 1371 | 364 |
| 509 | 20241217 | 104600 | 441342590 | 1371 | 1371 | 1371 | 1371 | 0 |
| 510 | 20241217 | 104500 | 441342590 | 1371 | 1371 | 1371 | 1371 | 0 |
| 511 | 20241217 | 104400 | 441342590 | 1371 | 1373 | 1373 | 1371 | 890 |
| 512 | 20241217 | 104300 | 440121689 | 1372 | 1372 | 1372 | 1372 | 105 |
| 513 | 20241217 | 104200 | 439977629 | 1373 | 1374 | 1374 | 1373 | 940 |
| 514 | 20241217 | 104100 | 438686959 | 1375 | 1376 | 1376 | 1375 | 2082 |
| 515 | 20241217 | 104000 | 435822974 | 1376 | 1385 | 1385 | 1376 | 869 |
| 516 | 20241217 | 103900 | 434622045 | 1385 | 1379 | 1387 | 1379 | 1670 |
| 517 | 20241217 | 103800 | 432308666 | 1380 | 1380 | 1380 | 1378 | 288 |
| 518 | 20241217 | 103700 | 431911262 | 1380 | 1380 | 1380 | 1380 | 1 |
| 519 | 20241217 | 103600 | 431909882 | 1378 | 1380 | 1380 | 1376 | 1896 |
| 520 | 20241217 | 103500 | 429296976 | 1381 | 1379 | 1381 | 1378 | 21 |
| 521 | 20241217 | 103400 | 429268021 | 1386 | 1387 | 1387 | 1386 | 206 |
| 522 | 20241217 | 103300 | 428982309 | 1387 | 1380 | 1387 | 1380 | 1662 |
| 523 | 20241217 | 103200 | 426686926 | 1380 | 1376 | 1380 | 1376 | 1750 |
| 524 | 20241217 | 103100 | 424274067 | 1376 | 1375 | 1376 | 1375 | 176 |
| 525 | 20241217 | 103000 | 424032064 | 1375 | 1373 | 1375 | 1373 | 1459 |
| 526 | 20241217 | 102900 | 422028539 | 1370 | 1368 | 1370 | 1368 | 179 |
| 527 | 20241217 | 102800 | 421783417 | 1368 | 1370 | 1370 | 1368 | 618 |
| 528 | 20241217 | 102700 | 420937269 | 1370 | 1375 | 1375 | 1370 | 4050 |
| 529 | 20241217 | 102600 | 415388232 | 1375 | 1375 | 1375 | 1375 | 396 |
| 530 | 20241217 | 102500 | 414843732 | 1376 | 1375 | 1376 | 1375 | 104 |
| 531 | 20241217 | 102400 | 414700728 | 1376 | 1375 | 1376 | 1375 | 929 |
| 532 | 20241217 | 102300 | 413423224 | 1375 | 1375 | 1375 | 1375 | 215 |
| 533 | 20241217 | 102200 | 413127599 | 1375 | 1375 | 1375 | 1375 | 5 |
| 534 | 20241217 | 102100 | 413120724 | 1375 | 1375 | 1375 | 1375 | 0 |
| 535 | 20241217 | 102000 | 413120724 | 1375 | 1371 | 1375 | 1368 | 1424 |
| 536 | 20241217 | 101900 | 411169619 | 1375 | 1375 | 1377 | 1370 | 919 |
| 537 | 20241217 | 101800 | 409905044 | 1376 | 1375 | 1376 | 1375 | 316 |
| 538 | 20241217 | 101700 | 409470439 | 1375 | 1371 | 1375 | 1371 | 77 |
| 539 | 20241217 | 101600 | 409364806 | 1373 | 1375 | 1375 | 1373 | 64 |
| 540 | 20241217 | 101500 | 409276932 | 1373 | 1373 | 1373 | 1373 | 493 |
| 541 | 20241217 | 101400 | 408600043 | 1373 | 1373 | 1373 | 1371 | 503 |
| 542 | 20241217 | 101300 | 407909426 | 1365 | 1372 | 1372 | 1364 | 1138 |
| 543 | 20241217 | 101200 | 406355231 | 1364 | 1364 | 1364 | 1364 | 151 |
| 544 | 20241217 | 101100 | 406149267 | 1361 | 1361 | 1361 | 1361 | 0 |
| 545 | 20241217 | 101000 | 406149267 | 1361 | 1369 | 1372 | 1361 | 1355 |
| 546 | 20241217 | 100900 | 404292119 | 1369 | 1368 | 1369 | 1368 | 6 |
| 547 | 20241217 | 100800 | 404283907 | 1369 | 1369 | 1369 | 1369 | 3 |
| 548 | 20241217 | 100700 | 404279800 | 1368 | 1368 | 1368 | 1368 | 1676 |
| 549 | 20241217 | 100600 | 401987032 | 1366 | 1366 | 1366 | 1366 | 96 |
| 550 | 20241217 | 100500 | 401855896 | 1366 | 1359 | 1368 | 1359 | 4588 |
| 551 | 20241217 | 100400 | 395615079 | 1358 | 1356 | 1358 | 1356 | 5639 |
| 552 | 20241217 | 100300 | 387968535 | 1356 | 1356 | 1356 | 1352 | 2066 |
| 553 | 20241217 | 100200 | 385170439 | 1352 | 1359 | 1359 | 1352 | 5671 |
| 554 | 20241217 | 100100 | 377485802 | 1356 | 1358 | 1358 | 1356 | 633 |
| 555 | 20241217 | 100000 | 376627308 | 1359 | 1360 | 1360 | 1359 | 871 |
| 556 | 20241217 | 095900 | 375442907 | 1354 | 1354 | 1354 | 1354 | 0 |
| 557 | 20241217 | 095800 | 375442907 | 1354 | 1353 | 1355 | 1352 | 2821 |
| 558 | 20241217 | 095700 | 371622751 | 1355 | 1355 | 1355 | 1355 | 4672 |
| 559 | 20241217 | 095600 | 365292191 | 1355 | 1358 | 1358 | 1355 | 1482 |
| 560 | 20241217 | 095500 | 363283514 | 1358 | 1361 | 1361 | 1357 | 7741 |
| 561 | 20241217 | 095400 | 352757993 | 1361 | 1361 | 1361 | 1361 | 661 |
| 562 | 20241217 | 095300 | 351858372 | 1361 | 1362 | 1362 | 1360 | 4522 |
| 563 | 20241217 | 095200 | 345701444 | 1362 | 1366 | 1366 | 1362 | 1729 |
| 564 | 20241217 | 095100 | 343345364 | 1369 | 1365 | 1369 | 1365 | 611 |
| 565 | 20241217 | 095000 | 342511345 | 1362 | 1361 | 1362 | 1361 | 3077 |
| 566 | 20241217 | 094900 | 338320648 | 1361 | 1364 | 1365 | 1361 | 2769 |
| 567 | 20241217 | 094800 | 334548858 | 1365 | 1367 | 1368 | 1365 | 2176 |
| 568 | 20241217 | 094700 | 331576484 | 1368 | 1370 | 1373 | 1368 | 1788 |
| 569 | 20241217 | 094600 | 329129817 | 1370 | 1374 | 1374 | 1369 | 550 |
| 570 | 20241217 | 094500 | 328375884 | 1379 | 1377 | 1380 | 1377 | 1517 |
| 571 | 20241217 | 094400 | 326284089 | 1376 | 1373 | 1376 | 1373 | 393 |
| 572 | 20241217 | 094300 | 325744119 | 1376 | 1376 | 1376 | 1369 | 5 |
| 573 | 20241217 | 094200 | 325737254 | 1376 | 1368 | 1377 | 1358 | 19765 |
| 574 | 20241217 | 094100 | 298826599 | 1368 | 1368 | 1368 | 1360 | 1959 |
| 575 | 20241217 | 094000 | 296151032 | 1368 | 1362 | 1368 | 1360 | 6038 |
| 576 | 20241217 | 093900 | 287935418 | 1360 | 1368 | 1368 | 1360 | 1015 |
| 577 | 20241217 | 093800 | 286554678 | 1368 | 1366 | 1368 | 1360 | 1995 |
| 578 | 20241217 | 093700 | 283834336 | 1368 | 1371 | 1371 | 1368 | 501 |
| 579 | 20241217 | 093600 | 283148068 | 1369 | 1374 | 1378 | 1369 | 1002 |
| 580 | 20241217 | 093500 | 281775372 | 1372 | 1378 | 1379 | 1372 | 726 |
| 581 | 20241217 | 093400 | 280778562 | 1379 | 1359 | 1379 | 1359 | 3526 |
| 582 | 20241217 | 093300 | 275969877 | 1359 | 1371 | 1372 | 1359 | 7076 |
| 583 | 20241217 | 093200 | 266341230 | 1370 | 1364 | 1373 | 1364 | 359 |
| 584 | 20241217 | 093100 | 265851054 | 1364 | 1369 | 1373 | 1363 | 1505 |
| 585 | 20241217 | 093000 | 263795273 | 1370 | 1365 | 1370 | 1363 | 1162 |
| 586 | 20241217 | 092900 | 262210051 | 1365 | 1365 | 1367 | 1364 | 1408 |
| 587 | 20241217 | 092800 | 260287993 | 1367 | 1374 | 1374 | 1367 | 20374 |
| 588 | 20241217 | 092700 | 232378457 | 1376 | 1385 | 1385 | 1376 | 3071 |
| 589 | 20241217 | 092600 | 228136257 | 1388 | 1389 | 1389 | 1388 | 1051 |
| 590 | 20241217 | 092500 | 226677468 | 1390 | 1395 | 1395 | 1390 | 1013 |
| 591 | 20241217 | 092400 | 225269053 | 1395 | 1382 | 1395 | 1381 | 2636 |
| 592 | 20241217 | 092300 | 221617559 | 1381 | 1382 | 1388 | 1381 | 8881 |
| 593 | 20241217 | 092200 | 209348588 | 1381 | 1373 | 1381 | 1369 | 6624 |
| 594 | 20241217 | 092100 | 200228130 | 1373 | 1368 | 1373 | 1368 | 2434 |
| 595 | 20241217 | 092000 | 196886727 | 1368 | 1381 | 1381 | 1368 | 3009 |
| 596 | 20241217 | 091900 | 192760549 | 1372 | 1373 | 1382 | 1371 | 23462 |
| 597 | 20241217 | 091800 | 160541934 | 1373 | 1373 | 1377 | 1373 | 644 |
| 598 | 20241217 | 091700 | 159657470 | 1373 | 1362 | 1381 | 1358 | 6523 |
| 599 | 20241217 | 091600 | 150741354 | 1358 | 1393 | 1393 | 1350 | 15007 |
| 600 | 20241217 | 091500 | 130123527 | 1392 | 1412 | 1412 | 1392 | 10182 |
| 601 | 20241217 | 091400 | 115816241 | 1415 | 1415 | 1419 | 1415 | 3315 |
| 602 | 20241217 | 091300 | 111123476 | 1419 | 1419 | 1419 | 1419 | 150 |
| 603 | 20241217 | 091200 | 110910626 | 1419 | 1410 | 1419 | 1407 | 1677 |
| 604 | 20241217 | 091100 | 108545858 | 1419 | 1409 | 1419 | 1406 | 4136 |
| 605 | 20241217 | 091000 | 102716868 | 1403 | 1410 | 1410 | 1403 | 4347 |
| 606 | 20241217 | 090900 | 96594402 | 1410 | 1422 | 1422 | 1409 | 11890 |
| 607 | 20241217 | 090800 | 79771582 | 1418 | 1416 | 1423 | 1416 | 1090 |
| 608 | 20241217 | 090700 | 78224383 | 1417 | 1421 | 1421 | 1417 | 3439 |
| 609 | 20241217 | 090600 | 73347536 | 1426 | 1423 | 1426 | 1417 | 4235 |
| 610 | 20241217 | 090500 | 67339670 | 1428 | 1422 | 1428 | 1418 | 8451 |
| 611 | 20241217 | 090400 | 55314558 | 1422 | 1430 | 1430 | 1422 | 4604 |
| 612 | 20241217 | 090300 | 48766134 | 1423 | 1421 | 1430 | 1421 | 4787 |
| 613 | 20241217 | 090200 | 41957151 | 1421 | 1434 | 1435 | 1419 | 5926 |
| 614 | 20241217 | 090100 | 33509057 | 1426 | 1442 | 1455 | 1421 | 13335 |
| 615 | 20241217 | 090000 | 14355357 | 1442 | 1471 | 1471 | 1442 | 8699 |