29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 192900 | 2680059639 | 465 | 465 | 465 | 465 | 34577 |
| 3 | 20241204 | 192800 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 4 | 20241204 | 192700 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 5 | 20241204 | 192600 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 6 | 20241204 | 192500 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 7 | 20241204 | 192400 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 8 | 20241204 | 192300 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 9 | 20241204 | 192200 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 10 | 20241204 | 192100 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 11 | 20241204 | 192000 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 12 | 20241204 | 191900 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 13 | 20241204 | 191800 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 14 | 20241204 | 191700 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 15 | 20241204 | 191600 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 16 | 20241204 | 191500 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 17 | 20241204 | 191400 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 18 | 20241204 | 191300 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 19 | 20241204 | 191200 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 20 | 20241204 | 191100 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 21 | 20241204 | 191000 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 22 | 20241204 | 190900 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 23 | 20241204 | 190800 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 24 | 20241204 | 190700 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 25 | 20241204 | 190600 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 26 | 20241204 | 190500 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 27 | 20241204 | 190400 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 28 | 20241204 | 190300 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 29 | 20241204 | 190200 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 30 | 20241204 | 190100 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 31 | 20241204 | 190000 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 32 | 20241204 | 185900 | 2680059639 | 465 | 465 | 465 | 465 | 34577 |
| 33 | 20241204 | 185800 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 34 | 20241204 | 185700 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 35 | 20241204 | 185600 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 36 | 20241204 | 185500 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 37 | 20241204 | 185400 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 38 | 20241204 | 185300 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 39 | 20241204 | 185200 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 40 | 20241204 | 185100 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 41 | 20241204 | 185000 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 42 | 20241204 | 184900 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 43 | 20241204 | 184800 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 44 | 20241204 | 184700 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 45 | 20241204 | 184600 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 46 | 20241204 | 184500 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 47 | 20241204 | 184400 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 48 | 20241204 | 184300 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 49 | 20241204 | 184200 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 50 | 20241204 | 184100 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 51 | 20241204 | 184000 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 52 | 20241204 | 183900 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 53 | 20241204 | 183800 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 54 | 20241204 | 183700 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 55 | 20241204 | 183600 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 56 | 20241204 | 183500 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 57 | 20241204 | 183400 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 58 | 20241204 | 183300 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 59 | 20241204 | 183200 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 60 | 20241204 | 183100 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 61 | 20241204 | 183000 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 62 | 20241204 | 182900 | 2680059639 | 465 | 465 | 465 | 465 | 34577 |
| 63 | 20241204 | 182800 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 64 | 20241204 | 182700 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 65 | 20241204 | 182600 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 66 | 20241204 | 182500 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 67 | 20241204 | 182400 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 68 | 20241204 | 182300 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 69 | 20241204 | 182200 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 70 | 20241204 | 182100 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 71 | 20241204 | 182000 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 72 | 20241204 | 181900 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 73 | 20241204 | 181800 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 74 | 20241204 | 181700 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 75 | 20241204 | 181600 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 76 | 20241204 | 181500 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 77 | 20241204 | 181400 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 78 | 20241204 | 181300 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 79 | 20241204 | 181200 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 80 | 20241204 | 181100 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 81 | 20241204 | 181000 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 82 | 20241204 | 180900 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 83 | 20241204 | 180800 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 84 | 20241204 | 180700 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 85 | 20241204 | 180600 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 86 | 20241204 | 180500 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 87 | 20241204 | 180400 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 88 | 20241204 | 180300 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 89 | 20241204 | 180200 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 90 | 20241204 | 180100 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 91 | 20241204 | 180000 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 92 | 20241204 | 175900 | 2680059639 | 465 | 465 | 465 | 465 | 34577 |
| 93 | 20241204 | 175800 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 94 | 20241204 | 175700 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 95 | 20241204 | 175600 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 96 | 20241204 | 175500 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 97 | 20241204 | 175400 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 98 | 20241204 | 175300 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 99 | 20241204 | 175200 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 100 | 20241204 | 175100 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 101 | 20241204 | 175000 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 102 | 20241204 | 174900 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 103 | 20241204 | 174800 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 104 | 20241204 | 174700 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 105 | 20241204 | 174600 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 106 | 20241204 | 174500 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 107 | 20241204 | 174400 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 108 | 20241204 | 174300 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 109 | 20241204 | 174200 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 110 | 20241204 | 174100 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 111 | 20241204 | 174000 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 112 | 20241204 | 173900 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 113 | 20241204 | 173800 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 114 | 20241204 | 173700 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 115 | 20241204 | 173600 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 116 | 20241204 | 173500 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 117 | 20241204 | 173400 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 118 | 20241204 | 173300 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 119 | 20241204 | 173200 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 120 | 20241204 | 173100 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 121 | 20241204 | 173000 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 122 | 20241204 | 172900 | 2680059639 | 465 | 465 | 465 | 465 | 34577 |
| 123 | 20241204 | 172800 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 124 | 20241204 | 172700 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 125 | 20241204 | 172600 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 126 | 20241204 | 172500 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 127 | 20241204 | 172400 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 128 | 20241204 | 172300 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 129 | 20241204 | 172200 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 130 | 20241204 | 172100 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 131 | 20241204 | 172000 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 132 | 20241204 | 171900 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 133 | 20241204 | 171800 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 134 | 20241204 | 171700 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 135 | 20241204 | 171600 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 136 | 20241204 | 171500 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 137 | 20241204 | 171400 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 138 | 20241204 | 171300 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 139 | 20241204 | 171200 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 140 | 20241204 | 171100 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 141 | 20241204 | 171000 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 142 | 20241204 | 170900 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 143 | 20241204 | 170800 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 144 | 20241204 | 170700 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 145 | 20241204 | 170600 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 146 | 20241204 | 170500 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 147 | 20241204 | 170400 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 148 | 20241204 | 170300 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 149 | 20241204 | 170200 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 150 | 20241204 | 170100 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 151 | 20241204 | 170000 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 152 | 20241204 | 165900 | 2680059639 | 465 | 465 | 465 | 465 | 34577 |
| 153 | 20241204 | 165800 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 154 | 20241204 | 165700 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 155 | 20241204 | 165600 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 156 | 20241204 | 165500 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 157 | 20241204 | 165400 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 158 | 20241204 | 165300 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 159 | 20241204 | 165200 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 160 | 20241204 | 165100 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 161 | 20241204 | 165000 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 162 | 20241204 | 164900 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 163 | 20241204 | 164800 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 164 | 20241204 | 164700 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 165 | 20241204 | 164600 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 166 | 20241204 | 164500 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 167 | 20241204 | 164400 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 168 | 20241204 | 164300 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 169 | 20241204 | 164200 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 170 | 20241204 | 164100 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 171 | 20241204 | 164000 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 172 | 20241204 | 163900 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 173 | 20241204 | 163800 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 174 | 20241204 | 163700 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 175 | 20241204 | 163600 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 176 | 20241204 | 163500 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 177 | 20241204 | 163400 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 178 | 20241204 | 163300 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 179 | 20241204 | 163200 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 180 | 20241204 | 163100 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 181 | 20241204 | 163000 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 182 | 20241204 | 162900 | 2680059639 | 465 | 465 | 465 | 465 | 34577 |
| 183 | 20241204 | 162800 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 184 | 20241204 | 162700 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 185 | 20241204 | 162600 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 186 | 20241204 | 162500 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 187 | 20241204 | 162400 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 188 | 20241204 | 162300 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 189 | 20241204 | 162200 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 190 | 20241204 | 162100 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 191 | 20241204 | 162000 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 192 | 20241204 | 161900 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 193 | 20241204 | 161800 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 194 | 20241204 | 161700 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 195 | 20241204 | 161600 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 196 | 20241204 | 161500 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 197 | 20241204 | 161400 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 198 | 20241204 | 161300 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 199 | 20241204 | 161200 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 200 | 20241204 | 161100 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 201 | 20241204 | 161000 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 202 | 20241204 | 160900 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 203 | 20241204 | 160800 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 204 | 20241204 | 160700 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 205 | 20241204 | 160600 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 206 | 20241204 | 160500 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 207 | 20241204 | 160400 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 208 | 20241204 | 160300 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 209 | 20241204 | 160200 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 210 | 20241204 | 160100 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 211 | 20241204 | 160000 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 212 | 20241204 | 155900 | 2680059639 | 465 | 465 | 465 | 465 | 34577 |
| 213 | 20241204 | 155800 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 214 | 20241204 | 155700 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 215 | 20241204 | 155600 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 216 | 20241204 | 155500 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 217 | 20241204 | 155400 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 218 | 20241204 | 155300 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 219 | 20241204 | 155200 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 220 | 20241204 | 155100 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 221 | 20241204 | 155000 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 222 | 20241204 | 154900 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 223 | 20241204 | 154800 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 224 | 20241204 | 154700 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 225 | 20241204 | 154600 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 226 | 20241204 | 154500 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 227 | 20241204 | 154400 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 228 | 20241204 | 154300 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 229 | 20241204 | 154200 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 230 | 20241204 | 154100 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 231 | 20241204 | 154000 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 232 | 20241204 | 153900 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 233 | 20241204 | 153800 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 234 | 20241204 | 153700 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 235 | 20241204 | 153600 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 236 | 20241204 | 153500 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 237 | 20241204 | 153400 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 238 | 20241204 | 153300 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 239 | 20241204 | 153200 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 240 | 20241204 | 153100 | 2680059639 | 465 | 465 | 465 | 465 | 0 |
| 241 | 20241204 | 153000 | 2680059639 | 465 | 465 | 465 | 465 | 34577 |
| 242 | 20241204 | 152900 | 2663981334 | 463 | 463 | 463 | 463 | 0 |
| 243 | 20241204 | 152800 | 2663981334 | 463 | 463 | 463 | 463 | 0 |
| 244 | 20241204 | 152700 | 2663981334 | 463 | 463 | 463 | 463 | 0 |
| 245 | 20241204 | 152600 | 2663981334 | 463 | 463 | 463 | 463 | 0 |
| 246 | 20241204 | 152500 | 2663981334 | 463 | 463 | 463 | 463 | 0 |
| 247 | 20241204 | 152400 | 2663981334 | 463 | 463 | 463 | 463 | 0 |
| 248 | 20241204 | 152300 | 2663981334 | 463 | 463 | 463 | 463 | 0 |
| 249 | 20241204 | 152200 | 2663981334 | 463 | 463 | 463 | 463 | 0 |
| 250 | 20241204 | 152100 | 2663981334 | 463 | 463 | 463 | 463 | 0 |
| 251 | 20241204 | 152000 | 2663981334 | 463 | 463 | 463 | 463 | 0 |
| 252 | 20241204 | 151900 | 2663981334 | 463 | 455 | 466 | 455 | 15869 |
| 253 | 20241204 | 151800 | 2656676219 | 455 | 455 | 458 | 453 | 9250 |
| 254 | 20241204 | 151700 | 2652470843 | 455 | 462 | 462 | 455 | 6554 |
| 255 | 20241204 | 151600 | 2649462910 | 462 | 466 | 466 | 461 | 1417 |
| 256 | 20241204 | 151500 | 2648803830 | 465 | 465 | 467 | 465 | 3994 |
| 257 | 20241204 | 151400 | 2646942226 | 457 | 454 | 460 | 454 | 5096 |
| 258 | 20241204 | 151300 | 2644607746 | 452 | 460 | 460 | 452 | 12705 |
| 259 | 20241204 | 151200 | 2638824360 | 459 | 465 | 465 | 454 | 15048 |
| 260 | 20241204 | 151100 | 2631974296 | 456 | 455 | 467 | 453 | 26645 |
| 261 | 20241204 | 151000 | 2619825245 | 453 | 463 | 470 | 453 | 31467 |
| 262 | 20241204 | 150900 | 2605447856 | 470 | 466 | 477 | 462 | 12735 |
| 263 | 20241204 | 150800 | 2599534456 | 466 | 474 | 477 | 466 | 18569 |
| 264 | 20241204 | 150700 | 2590869053 | 474 | 479 | 483 | 466 | 89893 |
| 265 | 20241204 | 150600 | 2548065139 | 483 | 488 | 488 | 478 | 7262 |
| 266 | 20241204 | 150500 | 2544574368 | 488 | 475 | 491 | 475 | 6901 |
| 267 | 20241204 | 150400 | 2541228016 | 475 | 479 | 487 | 475 | 17467 |
| 268 | 20241204 | 150300 | 2532869417 | 479 | 468 | 489 | 467 | 19161 |
| 269 | 20241204 | 150200 | 2523676137 | 470 | 459 | 470 | 459 | 10248 |
| 270 | 20241204 | 150100 | 2518913944 | 459 | 469 | 470 | 459 | 13679 |
| 271 | 20241204 | 150000 | 2512562349 | 469 | 464 | 476 | 456 | 24394 |
| 272 | 20241204 | 145900 | 2501250429 | 457 | 469 | 469 | 451 | 67589 |
| 273 | 20241204 | 145800 | 2470161804 | 470 | 478 | 478 | 469 | 40980 |
| 274 | 20241204 | 145700 | 2450841166 | 479 | 478 | 479 | 476 | 8068 |
| 275 | 20241204 | 145600 | 2446993562 | 485 | 487 | 487 | 475 | 16831 |
| 276 | 20241204 | 145500 | 2438877041 | 487 | 486 | 487 | 482 | 13654 |
| 277 | 20241204 | 145400 | 2432268110 | 486 | 486 | 486 | 482 | 2172 |
| 278 | 20241204 | 145300 | 2431217036 | 486 | 480 | 487 | 480 | 1591 |
| 279 | 20241204 | 145200 | 2430450983 | 489 | 485 | 489 | 474 | 100687 |
| 280 | 20241204 | 145100 | 2382291607 | 485 | 491 | 492 | 485 | 11125 |
| 281 | 20241204 | 145000 | 2376884401 | 486 | 491 | 495 | 484 | 92843 |
| 282 | 20241204 | 144900 | 2331500985 | 491 | 496 | 497 | 491 | 15361 |
| 283 | 20241204 | 144800 | 2323928258 | 495 | 502 | 502 | 495 | 20003 |
| 284 | 20241204 | 144700 | 2314020182 | 502 | 503 | 504 | 494 | 10324 |
| 285 | 20241204 | 144600 | 2308850648 | 503 | 499 | 503 | 496 | 5610 |
| 286 | 20241204 | 144500 | 2306059536 | 495 | 500 | 501 | 495 | 2165 |
| 287 | 20241204 | 144400 | 2304986018 | 504 | 495 | 504 | 495 | 8098 |
| 288 | 20241204 | 144300 | 2300971299 | 494 | 503 | 503 | 494 | 7851 |
| 289 | 20241204 | 144200 | 2297079928 | 506 | 506 | 506 | 495 | 33535 |
| 290 | 20241204 | 144100 | 2280304937 | 502 | 505 | 509 | 502 | 5128 |
| 291 | 20241204 | 144000 | 2277727774 | 505 | 505 | 511 | 504 | 18810 |
| 292 | 20241204 | 143900 | 2268153684 | 507 | 507 | 507 | 506 | 301 |
| 293 | 20241204 | 143800 | 2268001374 | 511 | 504 | 511 | 504 | 10002 |
| 294 | 20241204 | 143700 | 2262960352 | 512 | 509 | 512 | 505 | 7605 |
| 295 | 20241204 | 143600 | 2259105082 | 508 | 507 | 509 | 506 | 7830 |
| 296 | 20241204 | 143500 | 2255135790 | 507 | 507 | 510 | 506 | 2136 |
| 297 | 20241204 | 143400 | 2254053553 | 507 | 509 | 509 | 507 | 13121 |
| 298 | 20241204 | 143300 | 2247395885 | 509 | 510 | 510 | 508 | 3127 |
| 299 | 20241204 | 143200 | 2245803467 | 510 | 510 | 510 | 510 | 544 |
| 300 | 20241204 | 143100 | 2245526027 | 510 | 510 | 510 | 508 | 5427 |
| 301 | 20241204 | 143000 | 2242764060 | 509 | 509 | 509 | 509 | 0 |
| 302 | 20241204 | 142900 | 2242764060 | 509 | 509 | 509 | 509 | 4 |
| 303 | 20241204 | 142800 | 2242762024 | 512 | 514 | 517 | 512 | 11906 |
| 304 | 20241204 | 142700 | 2236641132 | 514 | 512 | 517 | 512 | 4607 |
| 305 | 20241204 | 142600 | 2234276151 | 512 | 512 | 512 | 509 | 814 |
| 306 | 20241204 | 142500 | 2233859434 | 509 | 513 | 513 | 509 | 3945 |
| 307 | 20241204 | 142400 | 2231847453 | 513 | 509 | 513 | 509 | 13853 |
| 308 | 20241204 | 142300 | 2224775681 | 509 | 508 | 510 | 508 | 5848 |
| 309 | 20241204 | 142200 | 2221799095 | 508 | 511 | 511 | 508 | 6461 |
| 310 | 20241204 | 142100 | 2218502181 | 511 | 512 | 513 | 510 | 9226 |
| 311 | 20241204 | 142000 | 2213787417 | 510 | 507 | 510 | 506 | 7439 |
| 312 | 20241204 | 141900 | 2210014934 | 507 | 507 | 507 | 507 | 1004 |
| 313 | 20241204 | 141800 | 2209505906 | 507 | 511 | 513 | 507 | 11907 |
| 314 | 20241204 | 141700 | 2203427175 | 511 | 510 | 511 | 510 | 1731 |
| 315 | 20241204 | 141600 | 2202543260 | 510 | 509 | 511 | 509 | 4984 |
| 316 | 20241204 | 141500 | 2200000665 | 510 | 509 | 510 | 505 | 1843 |
| 317 | 20241204 | 141400 | 2199063542 | 510 | 509 | 511 | 503 | 1552 |
| 318 | 20241204 | 141300 | 2198274868 | 503 | 508 | 509 | 503 | 2714 |
| 319 | 20241204 | 141200 | 2196893974 | 507 | 506 | 507 | 505 | 5152 |
| 320 | 20241204 | 141100 | 2194291666 | 507 | 504 | 507 | 501 | 3785 |
| 321 | 20241204 | 141000 | 2192390446 | 502 | 504 | 504 | 502 | 20526 |
| 322 | 20241204 | 140900 | 2182078295 | 504 | 507 | 508 | 504 | 3241 |
| 323 | 20241204 | 140800 | 2180437232 | 507 | 508 | 508 | 506 | 11716 |
| 324 | 20241204 | 140700 | 2174497140 | 508 | 502 | 508 | 502 | 436 |
| 325 | 20241204 | 140600 | 2174276450 | 502 | 509 | 510 | 501 | 16799 |
| 326 | 20241204 | 140500 | 2165752716 | 509 | 513 | 513 | 509 | 6252 |
| 327 | 20241204 | 140400 | 2162559449 | 513 | 513 | 513 | 513 | 707 |
| 328 | 20241204 | 140300 | 2162196758 | 513 | 513 | 513 | 513 | 0 |
| 329 | 20241204 | 140200 | 2162196758 | 513 | 512 | 513 | 512 | 6515 |
| 330 | 20241204 | 140100 | 2158856077 | 513 | 517 | 517 | 513 | 6102 |
| 331 | 20241204 | 140000 | 2155703951 | 518 | 515 | 518 | 513 | 4792 |
| 332 | 20241204 | 135900 | 2153238137 | 514 | 514 | 515 | 514 | 3079 |
| 333 | 20241204 | 135800 | 2151655530 | 511 | 513 | 513 | 511 | 8229 |
| 334 | 20241204 | 135700 | 2147444601 | 513 | 513 | 513 | 513 | 1100 |
| 335 | 20241204 | 135600 | 2146880301 | 513 | 516 | 516 | 513 | 1317 |
| 336 | 20241204 | 135500 | 2146203941 | 515 | 515 | 519 | 515 | 3500 |
| 337 | 20241204 | 135400 | 2144399448 | 514 | 514 | 515 | 514 | 2541 |
| 338 | 20241204 | 135300 | 2143093211 | 514 | 518 | 518 | 514 | 8368 |
| 339 | 20241204 | 135200 | 2138768576 | 519 | 519 | 519 | 518 | 5677 |
| 340 | 20241204 | 135100 | 2135824928 | 520 | 522 | 522 | 520 | 8524 |
| 341 | 20241204 | 135000 | 2131392326 | 522 | 522 | 522 | 522 | 4609 |
| 342 | 20241204 | 134900 | 2128986428 | 523 | 523 | 524 | 523 | 2603 |
| 343 | 20241204 | 134800 | 2127625057 | 522 | 522 | 523 | 521 | 2037 |
| 344 | 20241204 | 134700 | 2126562746 | 521 | 522 | 524 | 521 | 2236 |
| 345 | 20241204 | 134600 | 2125395555 | 522 | 521 | 524 | 521 | 22 |
| 346 | 20241204 | 134500 | 2125384077 | 524 | 524 | 524 | 520 | 3508 |
| 347 | 20241204 | 134400 | 2123547880 | 524 | 519 | 524 | 519 | 7342 |
| 348 | 20241204 | 134300 | 2119704488 | 519 | 523 | 523 | 519 | 302 |
| 349 | 20241204 | 134200 | 2119547734 | 519 | 519 | 519 | 519 | 6 |
| 350 | 20241204 | 134100 | 2119544620 | 521 | 521 | 522 | 521 | 1227 |
| 351 | 20241204 | 134000 | 2118904390 | 521 | 519 | 522 | 519 | 317 |
| 352 | 20241204 | 133900 | 2118739073 | 517 | 517 | 517 | 517 | 0 |
| 353 | 20241204 | 133800 | 2118739073 | 517 | 510 | 523 | 510 | 38457 |
| 354 | 20241204 | 133700 | 2098702089 | 510 | 511 | 511 | 510 | 343 |
| 355 | 20241204 | 133600 | 2098527154 | 516 | 517 | 517 | 509 | 2881 |
| 356 | 20241204 | 133500 | 2097050981 | 518 | 518 | 518 | 518 | 124 |
| 357 | 20241204 | 133400 | 2096986749 | 518 | 519 | 519 | 518 | 1581 |
| 358 | 20241204 | 133300 | 2096167210 | 517 | 518 | 519 | 517 | 2830 |
| 359 | 20241204 | 133200 | 2094701465 | 518 | 518 | 519 | 518 | 14922 |
| 360 | 20241204 | 133100 | 2086971847 | 518 | 519 | 520 | 518 | 11239 |
| 361 | 20241204 | 133000 | 2081140792 | 520 | 519 | 520 | 519 | 9398 |
| 362 | 20241204 | 132900 | 2076262556 | 519 | 518 | 519 | 518 | 8269 |
| 363 | 20241204 | 132800 | 2071979176 | 518 | 518 | 518 | 514 | 1206 |
| 364 | 20241204 | 132700 | 2071358545 | 516 | 514 | 518 | 514 | 1324 |
| 365 | 20241204 | 132600 | 2070676782 | 515 | 514 | 516 | 514 | 6873 |
| 366 | 20241204 | 132500 | 2067130885 | 516 | 516 | 516 | 516 | 0 |
| 367 | 20241204 | 132400 | 2067130885 | 516 | 512 | 516 | 512 | 1055 |
| 368 | 20241204 | 132300 | 2066586525 | 512 | 512 | 516 | 512 | 4380 |
| 369 | 20241204 | 132200 | 2064341957 | 516 | 516 | 516 | 516 | 3 |
| 370 | 20241204 | 132100 | 2064340409 | 514 | 511 | 514 | 511 | 104 |
| 371 | 20241204 | 132000 | 2064286962 | 510 | 513 | 514 | 510 | 2137 |
| 372 | 20241204 | 131900 | 2063196676 | 512 | 517 | 517 | 508 | 763 |
| 373 | 20241204 | 131800 | 2062807818 | 517 | 516 | 517 | 516 | 9071 |
| 374 | 20241204 | 131700 | 2058118511 | 518 | 514 | 518 | 514 | 2391 |
| 375 | 20241204 | 131600 | 2056884793 | 514 | 515 | 515 | 508 | 172 |
| 376 | 20241204 | 131500 | 2056797012 | 515 | 509 | 515 | 508 | 2608 |
| 377 | 20241204 | 131400 | 2055461172 | 514 | 507 | 514 | 507 | 9536 |
| 378 | 20241204 | 131300 | 2050578204 | 509 | 512 | 512 | 507 | 11412 |
| 379 | 20241204 | 131200 | 2044744327 | 512 | 508 | 512 | 506 | 10148 |
| 380 | 20241204 | 131100 | 2039563285 | 508 | 508 | 508 | 508 | 494 |
| 381 | 20241204 | 131000 | 2039312333 | 508 | 507 | 508 | 507 | 4199 |
| 382 | 20241204 | 130900 | 2037182336 | 507 | 505 | 507 | 505 | 1498 |
| 383 | 20241204 | 130800 | 2036424519 | 507 | 507 | 507 | 505 | 2146 |
| 384 | 20241204 | 130700 | 2035339434 | 507 | 505 | 508 | 505 | 1377 |
| 385 | 20241204 | 130600 | 2034641712 | 504 | 503 | 507 | 502 | 7074 |
| 386 | 20241204 | 130500 | 2031086030 | 503 | 502 | 503 | 502 | 1018 |
| 387 | 20241204 | 130400 | 2030574272 | 496 | 503 | 503 | 494 | 5471 |
| 388 | 20241204 | 130300 | 2027854148 | 503 | 505 | 505 | 503 | 2391 |
| 389 | 20241204 | 130200 | 2026648438 | 508 | 508 | 510 | 506 | 5662 |
| 390 | 20241204 | 130100 | 2023766550 | 509 | 502 | 512 | 501 | 15512 |
| 391 | 20241204 | 130000 | 2015940572 | 502 | 499 | 502 | 497 | 2989 |
| 392 | 20241204 | 125900 | 2014451465 | 499 | 496 | 500 | 492 | 18281 |
| 393 | 20241204 | 125800 | 2005412096 | 495 | 501 | 503 | 491 | 24376 |
| 394 | 20241204 | 125700 | 1993316697 | 504 | 500 | 504 | 500 | 8593 |
| 395 | 20241204 | 125600 | 1989018989 | 505 | 502 | 505 | 500 | 14993 |
| 396 | 20241204 | 125500 | 1981503149 | 502 | 503 | 504 | 498 | 13624 |
| 397 | 20241204 | 125400 | 1974705015 | 499 | 501 | 501 | 499 | 1051 |
| 398 | 20241204 | 125300 | 1974180540 | 498 | 510 | 510 | 498 | 63080 |
| 399 | 20241204 | 125200 | 1942541551 | 511 | 513 | 513 | 511 | 14165 |
| 400 | 20241204 | 125100 | 1935286344 | 514 | 513 | 514 | 513 | 74 |
| 401 | 20241204 | 125000 | 1935248381 | 513 | 514 | 514 | 513 | 2 |
| 402 | 20241204 | 124900 | 1935247354 | 514 | 514 | 514 | 513 | 1692 |
| 403 | 20241204 | 124800 | 1934378009 | 515 | 513 | 515 | 513 | 4523 |
| 404 | 20241204 | 124700 | 1932057704 | 513 | 515 | 515 | 513 | 1004 |
| 405 | 20241204 | 124600 | 1931542644 | 516 | 516 | 516 | 516 | 1 |
| 406 | 20241204 | 124500 | 1931542128 | 513 | 516 | 516 | 513 | 1399 |
| 407 | 20241204 | 124400 | 1930824435 | 513 | 516 | 516 | 513 | 1558 |
| 408 | 20241204 | 124300 | 1930025175 | 516 | 516 | 516 | 512 | 203 |
| 409 | 20241204 | 124200 | 1929921227 | 514 | 515 | 517 | 512 | 845 |
| 410 | 20241204 | 124100 | 1929487956 | 517 | 517 | 517 | 516 | 986 |
| 411 | 20241204 | 124000 | 1928978199 | 517 | 516 | 517 | 516 | 210 |
| 412 | 20241204 | 123900 | 1928869829 | 517 | 514 | 517 | 512 | 1551 |
| 413 | 20241204 | 123800 | 1928074592 | 517 | 512 | 517 | 512 | 3550 |
| 414 | 20241204 | 123700 | 1926256987 | 517 | 517 | 517 | 513 | 2739 |
| 415 | 20241204 | 123600 | 1924851832 | 517 | 514 | 517 | 512 | 1405 |
| 416 | 20241204 | 123500 | 1924131072 | 513 | 515 | 515 | 513 | 286 |
| 417 | 20241204 | 123400 | 1923984324 | 520 | 519 | 520 | 519 | 2556 |
| 418 | 20241204 | 123300 | 1922655522 | 521 | 517 | 521 | 511 | 13214 |
| 419 | 20241204 | 123200 | 1915864495 | 517 | 515 | 517 | 515 | 5360 |
| 420 | 20241204 | 123100 | 1913097221 | 515 | 515 | 517 | 515 | 67 |
| 421 | 20241204 | 123000 | 1913062592 | 517 | 515 | 517 | 515 | 4150 |
| 422 | 20241204 | 122900 | 1910917164 | 513 | 515 | 515 | 513 | 2710 |
| 423 | 20241204 | 122800 | 1909525720 | 515 | 515 | 515 | 515 | 376 |
| 424 | 20241204 | 122700 | 1909332080 | 516 | 516 | 517 | 516 | 5577 |
| 425 | 20241204 | 122600 | 1906453286 | 517 | 515 | 517 | 515 | 3001 |
| 426 | 20241204 | 122500 | 1904904826 | 515 | 511 | 516 | 511 | 386 |
| 427 | 20241204 | 122400 | 1904705908 | 516 | 516 | 516 | 512 | 2293 |
| 428 | 20241204 | 122300 | 1903531684 | 511 | 516 | 517 | 511 | 7164 |
| 429 | 20241204 | 122200 | 1899861419 | 517 | 513 | 517 | 511 | 12469 |
| 430 | 20241204 | 122100 | 1893482224 | 511 | 517 | 517 | 511 | 18178 |
| 431 | 20241204 | 122000 | 1884133835 | 515 | 520 | 520 | 515 | 10397 |
| 432 | 20241204 | 121900 | 1878764037 | 521 | 521 | 521 | 521 | 6005 |
| 433 | 20241204 | 121800 | 1875635432 | 520 | 521 | 521 | 520 | 797 |
| 434 | 20241204 | 121700 | 1875220829 | 521 | 522 | 522 | 521 | 50 |
| 435 | 20241204 | 121600 | 1875194778 | 523 | 524 | 524 | 520 | 1342 |
| 436 | 20241204 | 121500 | 1874491826 | 524 | 524 | 525 | 520 | 20193 |
| 437 | 20241204 | 121400 | 1863902717 | 524 | 522 | 524 | 519 | 4532 |
| 438 | 20241204 | 121300 | 1861533976 | 522 | 517 | 522 | 517 | 3699 |
| 439 | 20241204 | 121200 | 1859608278 | 517 | 521 | 521 | 517 | 6032 |
| 440 | 20241204 | 121100 | 1856467490 | 521 | 517 | 521 | 517 | 23 |
| 441 | 20241204 | 121000 | 1856455595 | 520 | 520 | 520 | 520 | 146 |
| 442 | 20241204 | 120900 | 1856379675 | 520 | 520 | 520 | 520 | 830 |
| 443 | 20241204 | 120800 | 1855948075 | 520 | 517 | 520 | 516 | 5725 |
| 444 | 20241204 | 120700 | 1852980038 | 517 | 512 | 517 | 512 | 1051 |
| 445 | 20241204 | 120600 | 1852441921 | 512 | 513 | 513 | 511 | 3008 |
| 446 | 20241204 | 120500 | 1850901152 | 512 | 518 | 518 | 512 | 12996 |
| 447 | 20241204 | 120400 | 1844235660 | 513 | 517 | 519 | 512 | 15008 |
| 448 | 20241204 | 120300 | 1836509479 | 520 | 520 | 520 | 520 | 194 |
| 449 | 20241204 | 120200 | 1836408599 | 520 | 520 | 520 | 517 | 1538 |
| 450 | 20241204 | 120100 | 1835609997 | 517 | 521 | 521 | 517 | 2271 |
| 451 | 20241204 | 120000 | 1834435779 | 517 | 517 | 517 | 517 | 40 |
| 452 | 20241204 | 115900 | 1834415099 | 521 | 521 | 521 | 516 | 433 |
| 453 | 20241204 | 115800 | 1834191661 | 521 | 521 | 521 | 515 | 2989 |
| 454 | 20241204 | 115700 | 1832634632 | 515 | 522 | 522 | 515 | 11200 |
| 455 | 20241204 | 115600 | 1826848744 | 523 | 523 | 523 | 523 | 500 |
| 456 | 20241204 | 115500 | 1826587244 | 524 | 524 | 524 | 524 | 7646 |
| 457 | 20241204 | 115400 | 1822580740 | 525 | 520 | 525 | 517 | 10985 |
| 458 | 20241204 | 115300 | 1816842968 | 517 | 518 | 518 | 517 | 1621 |
| 459 | 20241204 | 115200 | 1816003737 | 517 | 519 | 519 | 516 | 8606 |
| 460 | 20241204 | 115100 | 1811547830 | 523 | 519 | 523 | 519 | 1584 |
| 461 | 20241204 | 115000 | 1810723034 | 517 | 517 | 517 | 517 | 3835 |
| 462 | 20241204 | 114900 | 1808740339 | 517 | 521 | 522 | 517 | 15871 |
| 463 | 20241204 | 114800 | 1800503267 | 521 | 522 | 524 | 521 | 2837 |
| 464 | 20241204 | 114700 | 1799022427 | 522 | 523 | 525 | 522 | 17722 |
| 465 | 20241204 | 114600 | 1789762724 | 524 | 524 | 524 | 524 | 2049 |
| 466 | 20241204 | 114500 | 1788689048 | 524 | 524 | 525 | 524 | 16038 |
| 467 | 20241204 | 114400 | 1780269303 | 524 | 523 | 524 | 523 | 1044 |
| 468 | 20241204 | 114300 | 1779722875 | 524 | 523 | 524 | 522 | 2002 |
| 469 | 20241204 | 114200 | 1778676888 | 523 | 523 | 523 | 523 | 1790 |
| 470 | 20241204 | 114100 | 1777740718 | 522 | 522 | 522 | 521 | 414 |
| 471 | 20241204 | 114000 | 1777524665 | 522 | 522 | 522 | 522 | 506 |
| 472 | 20241204 | 113900 | 1777260533 | 522 | 522 | 525 | 522 | 2410 |
| 473 | 20241204 | 113800 | 1776002168 | 525 | 523 | 525 | 523 | 941 |
| 474 | 20241204 | 113700 | 1775509937 | 525 | 523 | 525 | 523 | 2592 |
| 475 | 20241204 | 113600 | 1774154317 | 523 | 526 | 526 | 523 | 10951 |
| 476 | 20241204 | 113500 | 1768410144 | 524 | 526 | 526 | 523 | 2132 |
| 477 | 20241204 | 113400 | 1767288994 | 526 | 525 | 526 | 523 | 7256 |
| 478 | 20241204 | 113300 | 1763472438 | 523 | 523 | 526 | 522 | 1583 |
| 479 | 20241204 | 113200 | 1762640236 | 523 | 526 | 527 | 523 | 1255 |
| 480 | 20241204 | 113100 | 1761980355 | 526 | 526 | 526 | 522 | 4920 |
| 481 | 20241204 | 113000 | 1759393606 | 527 | 527 | 527 | 526 | 1122 |
| 482 | 20241204 | 112900 | 1758802390 | 526 | 523 | 527 | 523 | 8326 |
| 483 | 20241204 | 112800 | 1754418775 | 527 | 527 | 527 | 527 | 196 |
| 484 | 20241204 | 112700 | 1754315483 | 526 | 522 | 526 | 521 | 299 |
| 485 | 20241204 | 112600 | 1754159529 | 527 | 527 | 527 | 527 | 929 |
| 486 | 20241204 | 112500 | 1753669946 | 527 | 527 | 527 | 527 | 1737 |
| 487 | 20241204 | 112400 | 1752754547 | 527 | 522 | 527 | 522 | 2228 |
| 488 | 20241204 | 112300 | 1751590991 | 522 | 521 | 522 | 521 | 3697 |
| 489 | 20241204 | 112200 | 1749662152 | 521 | 522 | 522 | 521 | 6274 |
| 490 | 20241204 | 112100 | 1746387133 | 521 | 522 | 522 | 521 | 6622 |
| 491 | 20241204 | 112000 | 1742936652 | 523 | 525 | 525 | 522 | 4272 |
| 492 | 20241204 | 111900 | 1740697075 | 525 | 525 | 525 | 525 | 3 |
| 493 | 20241204 | 111800 | 1740695500 | 525 | 526 | 528 | 525 | 12499 |
| 494 | 20241204 | 111700 | 1734101537 | 526 | 527 | 527 | 525 | 4627 |
| 495 | 20241204 | 111600 | 1731663352 | 527 | 526 | 527 | 525 | 5258 |
| 496 | 20241204 | 111500 | 1728892678 | 526 | 527 | 527 | 525 | 6782 |
| 497 | 20241204 | 111400 | 1725322318 | 527 | 524 | 527 | 524 | 11921 |
| 498 | 20241204 | 111300 | 1719045274 | 524 | 524 | 526 | 524 | 4791 |
| 499 | 20241204 | 111200 | 1716532479 | 524 | 523 | 525 | 523 | 10899 |
| 500 | 20241204 | 111100 | 1710811405 | 523 | 522 | 525 | 522 | 1307 |
| 501 | 20241204 | 111000 | 1710125606 | 522 | 522 | 523 | 522 | 2278 |
| 502 | 20241204 | 110900 | 1708936488 | 522 | 522 | 524 | 521 | 11220 |
| 503 | 20241204 | 110800 | 1703067003 | 522 | 521 | 524 | 521 | 6213 |
| 504 | 20241204 | 110700 | 1699823890 | 521 | 519 | 521 | 519 | 2515 |
| 505 | 20241204 | 110600 | 1698516575 | 519 | 522 | 522 | 519 | 692 |
| 506 | 20241204 | 110500 | 1698157406 | 522 | 517 | 522 | 517 | 2096 |
| 507 | 20241204 | 110400 | 1697073501 | 516 | 523 | 523 | 516 | 4020 |
| 508 | 20241204 | 110300 | 1694991753 | 516 | 522 | 522 | 516 | 14093 |
| 509 | 20241204 | 110200 | 1687689856 | 524 | 524 | 525 | 524 | 3478 |
| 510 | 20241204 | 110100 | 1685866784 | 524 | 524 | 524 | 524 | 0 |
| 511 | 20241204 | 110000 | 1685866784 | 524 | 522 | 524 | 522 | 1336 |
| 512 | 20241204 | 105900 | 1685166724 | 521 | 521 | 521 | 521 | 0 |
| 513 | 20241204 | 105800 | 1685166724 | 521 | 521 | 521 | 521 | 759 |
| 514 | 20241204 | 105700 | 1684771285 | 521 | 519 | 526 | 519 | 17057 |
| 515 | 20241204 | 105600 | 1675828382 | 519 | 524 | 525 | 516 | 23108 |
| 516 | 20241204 | 105500 | 1663783545 | 524 | 523 | 524 | 520 | 4146 |
| 517 | 20241204 | 105400 | 1661623940 | 523 | 524 | 524 | 519 | 9726 |
| 518 | 20241204 | 105300 | 1656546438 | 524 | 524 | 524 | 519 | 3035 |
| 519 | 20241204 | 105200 | 1654966046 | 524 | 524 | 525 | 522 | 1119 |
| 520 | 20241204 | 105100 | 1654380419 | 525 | 525 | 525 | 522 | 8946 |
| 521 | 20241204 | 105000 | 1649705795 | 523 | 522 | 524 | 522 | 1899 |
| 522 | 20241204 | 104900 | 1648711972 | 522 | 524 | 524 | 521 | 3440 |
| 523 | 20241204 | 104800 | 1646916395 | 521 | 522 | 524 | 520 | 1295 |
| 524 | 20241204 | 104700 | 1646240424 | 522 | 525 | 525 | 522 | 378 |
| 525 | 20241204 | 104600 | 1646043100 | 522 | 522 | 526 | 522 | 5138 |
| 526 | 20241204 | 104500 | 1643351283 | 522 | 524 | 524 | 520 | 3750 |
| 527 | 20241204 | 104400 | 1641398709 | 524 | 525 | 525 | 521 | 3135 |
| 528 | 20241204 | 104300 | 1639756367 | 525 | 521 | 525 | 521 | 1833 |
| 529 | 20241204 | 104200 | 1638797190 | 521 | 522 | 522 | 520 | 11927 |
| 530 | 20241204 | 104100 | 1632583790 | 522 | 523 | 523 | 522 | 878 |
| 531 | 20241204 | 104000 | 1632125302 | 523 | 525 | 526 | 523 | 20281 |
| 532 | 20241204 | 103900 | 1621493305 | 524 | 524 | 524 | 522 | 2532 |
| 533 | 20241204 | 103800 | 1620168912 | 526 | 523 | 527 | 523 | 6251 |
| 534 | 20241204 | 103700 | 1616885950 | 528 | 521 | 528 | 521 | 22916 |
| 535 | 20241204 | 103600 | 1604880434 | 520 | 517 | 521 | 517 | 1034 |
| 536 | 20241204 | 103500 | 1604345242 | 517 | 519 | 519 | 512 | 17150 |
| 537 | 20241204 | 103400 | 1595512741 | 518 | 527 | 527 | 517 | 12708 |
| 538 | 20241204 | 103300 | 1588867586 | 527 | 521 | 527 | 519 | 24744 |
| 539 | 20241204 | 103200 | 1575968953 | 520 | 525 | 525 | 520 | 13000 |
| 540 | 20241204 | 103100 | 1569179174 | 528 | 528 | 528 | 526 | 3140 |
| 541 | 20241204 | 103000 | 1567525071 | 523 | 525 | 526 | 523 | 11130 |
| 542 | 20241204 | 102900 | 1561671277 | 523 | 522 | 523 | 522 | 11971 |
| 543 | 20241204 | 102800 | 1555415664 | 522 | 524 | 526 | 522 | 21293 |
| 544 | 20241204 | 102700 | 1544253061 | 525 | 527 | 529 | 525 | 30399 |
| 545 | 20241204 | 102600 | 1528232361 | 529 | 528 | 529 | 528 | 5827 |
| 546 | 20241204 | 102500 | 1525152677 | 527 | 527 | 529 | 527 | 12669 |
| 547 | 20241204 | 102400 | 1518460072 | 527 | 527 | 529 | 527 | 23005 |
| 548 | 20241204 | 102300 | 1506312154 | 527 | 526 | 528 | 526 | 33064 |
| 549 | 20241204 | 102200 | 1488905094 | 527 | 527 | 528 | 526 | 4309 |
| 550 | 20241204 | 102100 | 1486634456 | 527 | 524 | 528 | 524 | 24548 |
| 551 | 20241204 | 102000 | 1473713812 | 524 | 525 | 525 | 521 | 2201 |
| 552 | 20241204 | 101900 | 1472564865 | 521 | 520 | 525 | 520 | 554 |
| 553 | 20241204 | 101800 | 1472275488 | 520 | 519 | 524 | 518 | 5308 |
| 554 | 20241204 | 101700 | 1469512838 | 519 | 518 | 519 | 518 | 375 |
| 555 | 20241204 | 101600 | 1469318332 | 518 | 521 | 522 | 518 | 5307 |
| 556 | 20241204 | 101500 | 1466561165 | 521 | 524 | 524 | 521 | 2179 |
| 557 | 20241204 | 101400 | 1465425092 | 524 | 516 | 527 | 516 | 1832 |
| 558 | 20241204 | 101300 | 1464465143 | 526 | 525 | 528 | 515 | 39307 |
| 559 | 20241204 | 101200 | 1443917185 | 528 | 523 | 528 | 522 | 71454 |
| 560 | 20241204 | 101100 | 1406364735 | 523 | 522 | 523 | 522 | 18537 |
| 561 | 20241204 | 101000 | 1396674637 | 522 | 522 | 523 | 522 | 8146 |
| 562 | 20241204 | 100900 | 1392422415 | 523 | 522 | 523 | 522 | 7101 |
| 563 | 20241204 | 100800 | 1388714700 | 523 | 522 | 523 | 522 | 10367 |
| 564 | 20241204 | 100700 | 1383296682 | 522 | 522 | 523 | 522 | 2008 |
| 565 | 20241204 | 100600 | 1382248197 | 522 | 523 | 523 | 521 | 13084 |
| 566 | 20241204 | 100500 | 1375415392 | 523 | 524 | 524 | 522 | 10535 |
| 567 | 20241204 | 100400 | 1369909509 | 524 | 524 | 525 | 523 | 12810 |
| 568 | 20241204 | 100300 | 1363195080 | 524 | 523 | 524 | 522 | 24738 |
| 569 | 20241204 | 100200 | 1350269777 | 522 | 520 | 524 | 520 | 18494 |
| 570 | 20241204 | 100100 | 1340609261 | 520 | 519 | 523 | 518 | 44754 |
| 571 | 20241204 | 100000 | 1317278243 | 519 | 517 | 519 | 513 | 23947 |
| 572 | 20241204 | 095900 | 1304867918 | 517 | 513 | 518 | 513 | 18027 |
| 573 | 20241204 | 095800 | 1295556986 | 512 | 511 | 514 | 511 | 16986 |
| 574 | 20241204 | 095700 | 1286861357 | 511 | 507 | 511 | 507 | 2420 |
| 575 | 20241204 | 095600 | 1285627257 | 510 | 507 | 510 | 506 | 2721 |
| 576 | 20241204 | 095500 | 1284244525 | 507 | 510 | 511 | 506 | 8077 |
| 577 | 20241204 | 095400 | 1280139814 | 511 | 511 | 511 | 508 | 58 |
| 578 | 20241204 | 095300 | 1280110182 | 512 | 511 | 512 | 504 | 13972 |
| 579 | 20241204 | 095200 | 1273028495 | 511 | 511 | 511 | 511 | 6555 |
| 580 | 20241204 | 095100 | 1269678890 | 511 | 506 | 511 | 504 | 7020 |
| 581 | 20241204 | 095000 | 1266126160 | 511 | 511 | 511 | 507 | 6648 |
| 582 | 20241204 | 094900 | 1262739755 | 508 | 510 | 511 | 508 | 3172 |
| 583 | 20241204 | 094800 | 1261121992 | 510 | 507 | 510 | 505 | 6834 |
| 584 | 20241204 | 094700 | 1257654440 | 505 | 505 | 505 | 502 | 1504 |
| 585 | 20241204 | 094600 | 1256896505 | 500 | 504 | 505 | 500 | 8059 |
| 586 | 20241204 | 094500 | 1252836665 | 504 | 508 | 508 | 498 | 9405 |
| 587 | 20241204 | 094400 | 1248114262 | 500 | 508 | 508 | 500 | 16854 |
| 588 | 20241204 | 094300 | 1239609294 | 508 | 514 | 514 | 508 | 39266 |
| 589 | 20241204 | 094200 | 1219513280 | 514 | 514 | 517 | 514 | 24697 |
| 590 | 20241204 | 094100 | 1206794753 | 514 | 514 | 515 | 513 | 22838 |
| 591 | 20241204 | 094000 | 1195058353 | 514 | 513 | 515 | 512 | 20818 |
| 592 | 20241204 | 093900 | 1184387614 | 512 | 513 | 514 | 512 | 24740 |
| 593 | 20241204 | 093800 | 1171714152 | 513 | 513 | 515 | 512 | 27942 |
| 594 | 20241204 | 093700 | 1157377165 | 512 | 506 | 512 | 506 | 22961 |
| 595 | 20241204 | 093600 | 1145687617 | 507 | 511 | 512 | 504 | 39090 |
| 596 | 20241204 | 093500 | 1125824552 | 508 | 516 | 516 | 508 | 34079 |
| 597 | 20241204 | 093400 | 1108303326 | 516 | 500 | 516 | 500 | 117509 |
| 598 | 20241204 | 093300 | 1048524582 | 503 | 501 | 504 | 498 | 28714 |
| 599 | 20241204 | 093200 | 1034096830 | 501 | 490 | 502 | 490 | 17728 |
| 600 | 20241204 | 093100 | 1025256174 | 490 | 490 | 494 | 487 | 19220 |
| 601 | 20241204 | 093000 | 1015809351 | 490 | 486 | 492 | 485 | 12506 |
| 602 | 20241204 | 092900 | 1009725765 | 485 | 484 | 486 | 484 | 8809 |
| 603 | 20241204 | 092800 | 1005455649 | 484 | 499 | 499 | 484 | 77450 |
| 604 | 20241204 | 092700 | 967597566 | 494 | 499 | 503 | 492 | 58056 |
| 605 | 20241204 | 092600 | 938905068 | 503 | 501 | 503 | 498 | 14333 |
| 606 | 20241204 | 092500 | 931712709 | 498 | 494 | 502 | 493 | 32137 |
| 607 | 20241204 | 092400 | 915735331 | 492 | 492 | 494 | 491 | 14054 |
| 608 | 20241204 | 092300 | 908806333 | 491 | 492 | 496 | 490 | 7259 |
| 609 | 20241204 | 092200 | 905225838 | 492 | 498 | 498 | 490 | 30915 |
| 610 | 20241204 | 092100 | 889941961 | 496 | 500 | 503 | 496 | 52080 |
| 611 | 20241204 | 092000 | 863942274 | 500 | 504 | 506 | 500 | 20789 |
| 612 | 20241204 | 091900 | 853520156 | 505 | 506 | 506 | 504 | 2330 |
| 613 | 20241204 | 091800 | 852343428 | 501 | 507 | 508 | 500 | 67445 |
| 614 | 20241204 | 091700 | 818337860 | 504 | 508 | 515 | 503 | 74930 |
| 615 | 20241204 | 091600 | 780170989 | 504 | 509 | 509 | 503 | 16078 |
| 616 | 20241204 | 091500 | 772049795 | 509 | 501 | 510 | 499 | 35174 |
| 617 | 20241204 | 091400 | 754381444 | 505 | 506 | 509 | 499 | 35094 |
| 618 | 20241204 | 091300 | 736685650 | 500 | 499 | 500 | 492 | 8794 |
| 619 | 20241204 | 091200 | 732296879 | 483 | 483 | 483 | 483 | 0 |
| 620 | 20241204 | 091100 | 732296879 | 483 | 514 | 515 | 483 | 57187 |
| 621 | 20241204 | 091000 | 703262476 | 514 | 516 | 516 | 512 | 64918 |
| 622 | 20241204 | 090900 | 669899658 | 514 | 521 | 526 | 512 | 81887 |
| 623 | 20241204 | 090800 | 627302526 | 522 | 516 | 527 | 511 | 163219 |
| 624 | 20241204 | 090700 | 543085527 | 510 | 499 | 519 | 494 | 174387 |
| 625 | 20241204 | 090600 | 454871038 | 499 | 494 | 511 | 485 | 180859 |
| 626 | 20241204 | 090500 | 364396262 | 494 | 483 | 494 | 476 | 72821 |
| 627 | 20241204 | 090400 | 329013553 | 480 | 478 | 490 | 474 | 129665 |
| 628 | 20241204 | 090300 | 266929225 | 479 | 484 | 484 | 478 | 126866 |
| 629 | 20241204 | 090200 | 206135457 | 485 | 493 | 500 | 485 | 417553 |
| 630 | 20241204 | 090100 | 0 | 408 | 408 | 408 | 408 | 0 |
| 631 | 20241204 | 090000 | 0 | 408 | 408 | 408 | 408 | 0 |