30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 191100 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 9767 |
| 3 | 20241212 | 191000 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 4 | 20241212 | 190900 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 5 | 20241212 | 190800 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 6 | 20241212 | 190700 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 7 | 20241212 | 190600 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 8 | 20241212 | 190500 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 9 | 20241212 | 190400 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 10 | 20241212 | 190300 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 11 | 20241212 | 190200 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 12 | 20241212 | 190100 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 13 | 20241212 | 190000 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 14 | 20241212 | 185900 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 15 | 20241212 | 185800 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 16 | 20241212 | 185700 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 17 | 20241212 | 185600 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 18 | 20241212 | 185500 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 19 | 20241212 | 185400 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 20 | 20241212 | 185300 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 21 | 20241212 | 185200 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 22 | 20241212 | 185100 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 23 | 20241212 | 185000 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 24 | 20241212 | 184900 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 25 | 20241212 | 184800 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 26 | 20241212 | 184700 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 27 | 20241212 | 184600 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 28 | 20241212 | 184500 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 29 | 20241212 | 184400 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 30 | 20241212 | 184300 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 31 | 20241212 | 184200 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 32 | 20241212 | 184100 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 9767 |
| 33 | 20241212 | 184000 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 34 | 20241212 | 183900 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 35 | 20241212 | 183800 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 36 | 20241212 | 183700 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 37 | 20241212 | 183600 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 38 | 20241212 | 183500 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 39 | 20241212 | 183400 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 40 | 20241212 | 183300 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 41 | 20241212 | 183200 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 42 | 20241212 | 183100 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 43 | 20241212 | 183000 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 44 | 20241212 | 182900 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 45 | 20241212 | 182800 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 46 | 20241212 | 182700 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 47 | 20241212 | 182600 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 48 | 20241212 | 182500 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 49 | 20241212 | 182400 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 50 | 20241212 | 182300 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 51 | 20241212 | 182200 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 52 | 20241212 | 182100 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 53 | 20241212 | 182000 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 54 | 20241212 | 181900 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 55 | 20241212 | 181800 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 56 | 20241212 | 181700 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 57 | 20241212 | 181600 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 58 | 20241212 | 181500 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 59 | 20241212 | 181400 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 60 | 20241212 | 181300 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 61 | 20241212 | 181200 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 62 | 20241212 | 181100 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 9767 |
| 63 | 20241212 | 181000 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 64 | 20241212 | 180900 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 65 | 20241212 | 180800 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 66 | 20241212 | 180700 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 67 | 20241212 | 180600 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 68 | 20241212 | 180500 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 69 | 20241212 | 180400 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 70 | 20241212 | 180300 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 71 | 20241212 | 180200 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 72 | 20241212 | 180100 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 73 | 20241212 | 180000 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 74 | 20241212 | 175900 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 75 | 20241212 | 175800 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 76 | 20241212 | 175700 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 77 | 20241212 | 175600 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 78 | 20241212 | 175500 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 79 | 20241212 | 175400 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 80 | 20241212 | 175300 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 81 | 20241212 | 175200 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 82 | 20241212 | 175100 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 83 | 20241212 | 175000 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 84 | 20241212 | 174900 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 85 | 20241212 | 174800 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 86 | 20241212 | 174700 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 87 | 20241212 | 174600 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 88 | 20241212 | 174500 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 89 | 20241212 | 174400 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 90 | 20241212 | 174300 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 91 | 20241212 | 174200 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 92 | 20241212 | 174100 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 9767 |
| 93 | 20241212 | 174000 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 94 | 20241212 | 173900 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 95 | 20241212 | 173800 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 96 | 20241212 | 173700 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 97 | 20241212 | 173600 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 98 | 20241212 | 173500 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 99 | 20241212 | 173400 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 100 | 20241212 | 173300 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 101 | 20241212 | 173200 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 102 | 20241212 | 173100 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 103 | 20241212 | 173000 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 104 | 20241212 | 172900 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 105 | 20241212 | 172800 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 106 | 20241212 | 172700 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 107 | 20241212 | 172600 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 108 | 20241212 | 172500 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 109 | 20241212 | 172400 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 110 | 20241212 | 172300 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 111 | 20241212 | 172200 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 112 | 20241212 | 172100 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 113 | 20241212 | 172000 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 114 | 20241212 | 171900 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 115 | 20241212 | 171800 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 116 | 20241212 | 171700 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 117 | 20241212 | 171600 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 118 | 20241212 | 171500 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 119 | 20241212 | 171400 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 120 | 20241212 | 171300 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 121 | 20241212 | 171200 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 122 | 20241212 | 171100 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 9767 |
| 123 | 20241212 | 171000 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 124 | 20241212 | 170900 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 125 | 20241212 | 170800 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 126 | 20241212 | 170700 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 127 | 20241212 | 170600 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 128 | 20241212 | 170500 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 129 | 20241212 | 170400 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 130 | 20241212 | 170300 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 131 | 20241212 | 170200 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 132 | 20241212 | 170100 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 133 | 20241212 | 170000 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 134 | 20241212 | 165900 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 135 | 20241212 | 165800 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 136 | 20241212 | 165700 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 137 | 20241212 | 165600 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 138 | 20241212 | 165500 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 139 | 20241212 | 165400 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 140 | 20241212 | 165300 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 141 | 20241212 | 165200 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 142 | 20241212 | 165100 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 143 | 20241212 | 165000 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 144 | 20241212 | 164900 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 145 | 20241212 | 164800 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 146 | 20241212 | 164700 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 147 | 20241212 | 164600 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 148 | 20241212 | 164500 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 149 | 20241212 | 164400 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 150 | 20241212 | 164300 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 151 | 20241212 | 164200 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 152 | 20241212 | 164100 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 9767 |
| 153 | 20241212 | 164000 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 154 | 20241212 | 163900 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 155 | 20241212 | 163800 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 156 | 20241212 | 163700 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 157 | 20241212 | 163600 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 158 | 20241212 | 163500 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 159 | 20241212 | 163400 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 160 | 20241212 | 163300 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 161 | 20241212 | 163200 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 162 | 20241212 | 163100 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 163 | 20241212 | 163000 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 164 | 20241212 | 162900 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 165 | 20241212 | 162800 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 166 | 20241212 | 162700 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 167 | 20241212 | 162600 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 168 | 20241212 | 162500 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 169 | 20241212 | 162400 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 170 | 20241212 | 162300 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 171 | 20241212 | 162200 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 172 | 20241212 | 162100 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 173 | 20241212 | 162000 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 174 | 20241212 | 161900 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 175 | 20241212 | 161800 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 176 | 20241212 | 161700 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 177 | 20241212 | 161600 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 178 | 20241212 | 161500 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 179 | 20241212 | 161400 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 180 | 20241212 | 161300 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 181 | 20241212 | 161200 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 182 | 20241212 | 161100 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 9767 |
| 183 | 20241212 | 161000 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 184 | 20241212 | 160900 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 185 | 20241212 | 160800 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 186 | 20241212 | 160700 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 187 | 20241212 | 160600 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 188 | 20241212 | 160500 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 189 | 20241212 | 160400 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 190 | 20241212 | 160300 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 191 | 20241212 | 160200 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 192 | 20241212 | 160100 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 193 | 20241212 | 160000 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 194 | 20241212 | 155900 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 195 | 20241212 | 155800 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 196 | 20241212 | 155700 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 197 | 20241212 | 155600 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 198 | 20241212 | 155500 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 199 | 20241212 | 155400 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 200 | 20241212 | 155300 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 201 | 20241212 | 155200 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 202 | 20241212 | 155100 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 203 | 20241212 | 155000 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 204 | 20241212 | 154900 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 205 | 20241212 | 154800 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 206 | 20241212 | 154700 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 207 | 20241212 | 154600 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 208 | 20241212 | 154500 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 209 | 20241212 | 154400 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 210 | 20241212 | 154300 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 211 | 20241212 | 154200 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 212 | 20241212 | 154100 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 9767 |
| 213 | 20241212 | 154000 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 214 | 20241212 | 153900 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 215 | 20241212 | 153800 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 216 | 20241212 | 153700 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 217 | 20241212 | 153600 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 218 | 20241212 | 153500 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 219 | 20241212 | 153400 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 220 | 20241212 | 153300 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 221 | 20241212 | 153200 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 222 | 20241212 | 153100 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 0 |
| 223 | 20241212 | 153000 | 1225068490 | 1795 | 1795 | 1795 | 1795 | 9767 |
| 224 | 20241212 | 152900 | 1207536725 | 1769 | 1769 | 1769 | 1769 | 0 |
| 225 | 20241212 | 152800 | 1207536725 | 1769 | 1769 | 1769 | 1769 | 0 |
| 226 | 20241212 | 152700 | 1207536725 | 1769 | 1769 | 1769 | 1769 | 0 |
| 227 | 20241212 | 152600 | 1207536725 | 1769 | 1769 | 1769 | 1769 | 0 |
| 228 | 20241212 | 152500 | 1207536725 | 1769 | 1769 | 1769 | 1769 | 0 |
| 229 | 20241212 | 152400 | 1207536725 | 1769 | 1769 | 1769 | 1769 | 0 |
| 230 | 20241212 | 152300 | 1207536725 | 1769 | 1769 | 1769 | 1769 | 0 |
| 231 | 20241212 | 152200 | 1207536725 | 1769 | 1769 | 1769 | 1769 | 0 |
| 232 | 20241212 | 152100 | 1207536725 | 1769 | 1769 | 1769 | 1769 | 0 |
| 233 | 20241212 | 152000 | 1207536725 | 1769 | 1769 | 1769 | 1769 | 0 |
| 234 | 20241212 | 151900 | 1207536725 | 1769 | 1770 | 1770 | 1756 | 2317 |
| 235 | 20241212 | 151800 | 1203461523 | 1770 | 1770 | 1770 | 1770 | 267 |
| 236 | 20241212 | 151700 | 1202988933 | 1770 | 1769 | 1770 | 1769 | 1040 |
| 237 | 20241212 | 151600 | 1201148141 | 1770 | 1770 | 1770 | 1770 | 1032 |
| 238 | 20241212 | 151500 | 1199321501 | 1766 | 1770 | 1770 | 1766 | 32 |
| 239 | 20241212 | 151400 | 1199264969 | 1770 | 1766 | 1770 | 1765 | 3566 |
| 240 | 20241212 | 151300 | 1192956086 | 1757 | 1763 | 1768 | 1757 | 849 |
| 241 | 20241212 | 151200 | 1191457896 | 1764 | 1760 | 1764 | 1752 | 486 |
| 242 | 20241212 | 151100 | 1190604288 | 1751 | 1753 | 1753 | 1751 | 257 |
| 243 | 20241212 | 151000 | 1190154061 | 1765 | 1765 | 1765 | 1765 | 0 |
| 244 | 20241212 | 150900 | 1190154061 | 1765 | 1766 | 1766 | 1751 | 2825 |
| 245 | 20241212 | 150800 | 1185192573 | 1760 | 1760 | 1760 | 1760 | 50 |
| 246 | 20241212 | 150700 | 1185104573 | 1766 | 1766 | 1766 | 1766 | 1 |
| 247 | 20241212 | 150600 | 1185102807 | 1768 | 1768 | 1768 | 1768 | 1 |
| 248 | 20241212 | 150500 | 1185101039 | 1768 | 1766 | 1768 | 1766 | 302 |
| 249 | 20241212 | 150400 | 1184567148 | 1755 | 1755 | 1755 | 1755 | 1616 |
| 250 | 20241212 | 150300 | 1181731068 | 1755 | 1754 | 1755 | 1754 | 342 |
| 251 | 20241212 | 150200 | 1181130902 | 1755 | 1756 | 1768 | 1755 | 9209 |
| 252 | 20241212 | 150100 | 1164964103 | 1756 | 1760 | 1760 | 1756 | 1429 |
| 253 | 20241212 | 150000 | 1162449730 | 1768 | 1768 | 1768 | 1768 | 0 |
| 254 | 20241212 | 145900 | 1162449730 | 1768 | 1767 | 1768 | 1767 | 158 |
| 255 | 20241212 | 145800 | 1162170479 | 1767 | 1765 | 1767 | 1765 | 2 |
| 256 | 20241212 | 145700 | 1162166947 | 1768 | 1768 | 1768 | 1754 | 380 |
| 257 | 20241212 | 145600 | 1161500110 | 1768 | 1765 | 1768 | 1765 | 2 |
| 258 | 20241212 | 145500 | 1161496577 | 1769 | 1769 | 1769 | 1769 | 106 |
| 259 | 20241212 | 145400 | 1161309063 | 1770 | 1761 | 1770 | 1755 | 1671 |
| 260 | 20241212 | 145300 | 1158373084 | 1770 | 1770 | 1770 | 1770 | 0 |
| 261 | 20241212 | 145200 | 1158373084 | 1770 | 1755 | 1770 | 1755 | 76 |
| 262 | 20241212 | 145100 | 1158239529 | 1755 | 1760 | 1760 | 1755 | 453 |
| 263 | 20241212 | 145000 | 1157444499 | 1760 | 1778 | 1778 | 1760 | 1483 |
| 264 | 20241212 | 144900 | 1154832565 | 1787 | 1787 | 1787 | 1787 | 0 |
| 265 | 20241212 | 144800 | 1154832565 | 1787 | 1787 | 1787 | 1787 | 448 |
| 266 | 20241212 | 144700 | 1154031989 | 1787 | 1786 | 1787 | 1786 | 1010 |
| 267 | 20241212 | 144600 | 1152228127 | 1778 | 1787 | 1787 | 1778 | 2516 |
| 268 | 20241212 | 144500 | 1147752429 | 1800 | 1800 | 1800 | 1800 | 0 |
| 269 | 20241212 | 144400 | 1147752429 | 1800 | 1787 | 1800 | 1787 | 2282 |
| 270 | 20241212 | 144300 | 1143667868 | 1791 | 1778 | 1791 | 1778 | 301 |
| 271 | 20241212 | 144200 | 1143132677 | 1778 | 1769 | 1781 | 1769 | 2978 |
| 272 | 20241212 | 144100 | 1137838208 | 1778 | 1778 | 1778 | 1775 | 817 |
| 273 | 20241212 | 144000 | 1136386061 | 1778 | 1761 | 1778 | 1761 | 5689 |
| 274 | 20241212 | 143900 | 1126339225 | 1761 | 1742 | 1761 | 1742 | 7494 |
| 275 | 20241212 | 143800 | 1113271874 | 1743 | 1751 | 1751 | 1743 | 10681 |
| 276 | 20241212 | 143700 | 1094646272 | 1751 | 1750 | 1751 | 1744 | 718 |
| 277 | 20241212 | 143600 | 1093389890 | 1750 | 1737 | 1750 | 1737 | 2179 |
| 278 | 20241212 | 143500 | 1089598207 | 1738 | 1747 | 1747 | 1738 | 8045 |
| 279 | 20241212 | 143400 | 1075580145 | 1750 | 1763 | 1763 | 1749 | 2824 |
| 280 | 20241212 | 143300 | 1070636356 | 1764 | 1753 | 1764 | 1746 | 6804 |
| 281 | 20241212 | 143200 | 1058725417 | 1753 | 1771 | 1771 | 1751 | 1452 |
| 282 | 20241212 | 143100 | 1056172171 | 1778 | 1762 | 1778 | 1760 | 3729 |
| 283 | 20241212 | 143000 | 1049600389 | 1781 | 1767 | 1781 | 1762 | 1001 |
| 284 | 20241212 | 142900 | 1047835130 | 1787 | 1777 | 1787 | 1766 | 1754 |
| 285 | 20241212 | 142800 | 1044731057 | 1793 | 1777 | 1793 | 1776 | 426 |
| 286 | 20241212 | 142700 | 1043974454 | 1808 | 1764 | 1814 | 1764 | 5159 |
| 287 | 20241212 | 142600 | 1034796475 | 1778 | 1765 | 1778 | 1740 | 4080 |
| 288 | 20241212 | 142500 | 1027659050 | 1764 | 1770 | 1770 | 1762 | 4243 |
| 289 | 20241212 | 142400 | 1020168694 | 1770 | 1777 | 1777 | 1770 | 1931 |
| 290 | 20241212 | 142300 | 1016741639 | 1778 | 1789 | 1789 | 1778 | 6344 |
| 291 | 20241212 | 142200 | 1005428257 | 1791 | 1796 | 1796 | 1789 | 4713 |
| 292 | 20241212 | 142100 | 996983810 | 1803 | 1800 | 1803 | 1800 | 460 |
| 293 | 20241212 | 142000 | 996155807 | 1800 | 1800 | 1800 | 1800 | 1 |
| 294 | 20241212 | 141900 | 996154007 | 1794 | 1801 | 1801 | 1794 | 3908 |
| 295 | 20241212 | 141800 | 989136762 | 1801 | 1810 | 1810 | 1801 | 3092 |
| 296 | 20241212 | 141700 | 983564039 | 1810 | 1802 | 1810 | 1802 | 873 |
| 297 | 20241212 | 141600 | 981985539 | 1802 | 1802 | 1802 | 1801 | 926 |
| 298 | 20241212 | 141500 | 980316958 | 1813 | 1815 | 1815 | 1813 | 11 |
| 299 | 20241212 | 141400 | 980296995 | 1820 | 1822 | 1822 | 1795 | 16 |
| 300 | 20241212 | 141300 | 980267872 | 1824 | 1827 | 1827 | 1795 | 3203 |
| 301 | 20241212 | 141200 | 974497680 | 1803 | 1808 | 1829 | 1803 | 3385 |
| 302 | 20241212 | 141100 | 968330990 | 1810 | 1808 | 1810 | 1807 | 5279 |
| 303 | 20241212 | 141000 | 958786424 | 1808 | 1810 | 1810 | 1808 | 2200 |
| 304 | 20241212 | 140900 | 954808424 | 1808 | 1810 | 1820 | 1808 | 2953 |
| 305 | 20241212 | 140800 | 949468678 | 1820 | 1820 | 1823 | 1810 | 4559 |
| 306 | 20241212 | 140700 | 941201469 | 1820 | 1824 | 1824 | 1820 | 1462 |
| 307 | 20241212 | 140600 | 938535700 | 1824 | 1816 | 1825 | 1815 | 4426 |
| 308 | 20241212 | 140500 | 930484328 | 1815 | 1800 | 1815 | 1800 | 2057 |
| 309 | 20241212 | 140400 | 926755375 | 1811 | 1815 | 1815 | 1795 | 4117 |
| 310 | 20241212 | 140300 | 919338464 | 1807 | 1816 | 1816 | 1807 | 867 |
| 311 | 20241212 | 140200 | 917771786 | 1805 | 1815 | 1816 | 1805 | 3284 |
| 312 | 20241212 | 140100 | 911811316 | 1810 | 1813 | 1813 | 1810 | 2115 |
| 313 | 20241212 | 140000 | 907978426 | 1820 | 1828 | 1829 | 1820 | 8141 |
| 314 | 20241212 | 135900 | 893152857 | 1828 | 1799 | 1829 | 1799 | 13858 |
| 315 | 20241212 | 135800 | 868153079 | 1799 | 1799 | 1808 | 1799 | 1432 |
| 316 | 20241212 | 135700 | 865567918 | 1799 | 1800 | 1816 | 1792 | 4746 |
| 317 | 20241212 | 135600 | 857032993 | 1818 | 1799 | 1820 | 1797 | 7544 |
| 318 | 20241212 | 135500 | 843454453 | 1800 | 1832 | 1832 | 1800 | 8047 |
| 319 | 20241212 | 135400 | 828876863 | 1823 | 1827 | 1833 | 1822 | 3102 |
| 320 | 20241212 | 135300 | 823213515 | 1828 | 1841 | 1844 | 1828 | 18127 |
| 321 | 20241212 | 135200 | 789884825 | 1842 | 1837 | 1850 | 1837 | 3823 |
| 322 | 20241212 | 135100 | 782839240 | 1838 | 1870 | 1870 | 1838 | 23146 |
| 323 | 20241212 | 135000 | 739931232 | 1871 | 1824 | 1876 | 1824 | 84888 |
| 324 | 20241212 | 134900 | 582119388 | 1824 | 1800 | 1824 | 1799 | 18555 |
| 325 | 20241212 | 134800 | 548490188 | 1800 | 1780 | 1800 | 1778 | 10865 |
| 326 | 20241212 | 134700 | 529068430 | 1780 | 1775 | 1780 | 1775 | 6854 |
| 327 | 20241212 | 134600 | 516885245 | 1775 | 1770 | 1775 | 1769 | 6500 |
| 328 | 20241212 | 134500 | 505373906 | 1770 | 1761 | 1770 | 1761 | 6223 |
| 329 | 20241212 | 134400 | 494380979 | 1761 | 1759 | 1761 | 1759 | 3071 |
| 330 | 20241212 | 134300 | 488974957 | 1759 | 1747 | 1759 | 1747 | 3588 |
| 331 | 20241212 | 134200 | 482670599 | 1747 | 1757 | 1760 | 1747 | 6343 |
| 332 | 20241212 | 134100 | 471534990 | 1757 | 1750 | 1757 | 1750 | 6479 |
| 333 | 20241212 | 134000 | 460182286 | 1750 | 1746 | 1750 | 1746 | 9153 |
| 334 | 20241212 | 133900 | 444184505 | 1747 | 1746 | 1747 | 1743 | 1986 |
| 335 | 20241212 | 133800 | 440717404 | 1746 | 1740 | 1746 | 1739 | 4723 |
| 336 | 20241212 | 133700 | 432485814 | 1739 | 1738 | 1739 | 1738 | 1481 |
| 337 | 20241212 | 133600 | 429910695 | 1738 | 1738 | 1738 | 1738 | 2052 |
| 338 | 20241212 | 133500 | 426344319 | 1738 | 1734 | 1739 | 1734 | 6932 |
| 339 | 20241212 | 133400 | 414304663 | 1733 | 1733 | 1733 | 1733 | 361 |
| 340 | 20241212 | 133300 | 413679050 | 1733 | 1733 | 1733 | 1733 | 1 |
| 341 | 20241212 | 133200 | 413677317 | 1733 | 1726 | 1733 | 1726 | 860 |
| 342 | 20241212 | 133100 | 412191533 | 1726 | 1726 | 1726 | 1726 | 184 |
| 343 | 20241212 | 133000 | 411873949 | 1727 | 1726 | 1727 | 1726 | 721 |
| 344 | 20241212 | 132900 | 410629483 | 1726 | 1726 | 1726 | 1726 | 0 |
| 345 | 20241212 | 132800 | 410629483 | 1726 | 1726 | 1726 | 1726 | 0 |
| 346 | 20241212 | 132700 | 410629483 | 1726 | 1726 | 1726 | 1726 | 0 |
| 347 | 20241212 | 132600 | 410629483 | 1726 | 1726 | 1726 | 1726 | 0 |
| 348 | 20241212 | 132500 | 410629483 | 1726 | 1726 | 1726 | 1726 | 0 |
| 349 | 20241212 | 132400 | 410629483 | 1726 | 1726 | 1726 | 1726 | 0 |
| 350 | 20241212 | 132300 | 410629483 | 1726 | 1726 | 1726 | 1726 | 1 |
| 351 | 20241212 | 132200 | 410627757 | 1716 | 1716 | 1716 | 1716 | 875 |
| 352 | 20241212 | 132100 | 409126257 | 1716 | 1713 | 1716 | 1712 | 1974 |
| 353 | 20241212 | 132000 | 405745524 | 1716 | 1717 | 1717 | 1716 | 219 |
| 354 | 20241212 | 131900 | 405369502 | 1717 | 1717 | 1717 | 1717 | 1 |
| 355 | 20241212 | 131800 | 405367785 | 1727 | 1727 | 1727 | 1727 | 0 |
| 356 | 20241212 | 131700 | 405367785 | 1727 | 1727 | 1727 | 1727 | 0 |
| 357 | 20241212 | 131600 | 405367785 | 1727 | 1727 | 1727 | 1727 | 0 |
| 358 | 20241212 | 131500 | 405367785 | 1727 | 1709 | 1727 | 1707 | 3032 |
| 359 | 20241212 | 131400 | 400191756 | 1710 | 1717 | 1717 | 1710 | 4003 |
| 360 | 20241212 | 131300 | 393333192 | 1727 | 1727 | 1727 | 1727 | 0 |
| 361 | 20241212 | 131200 | 393333192 | 1727 | 1720 | 1727 | 1720 | 262 |
| 362 | 20241212 | 131100 | 392882545 | 1727 | 1724 | 1727 | 1720 | 1502 |
| 363 | 20241212 | 131000 | 390298062 | 1733 | 1733 | 1733 | 1733 | 0 |
| 364 | 20241212 | 130900 | 390298062 | 1733 | 1733 | 1733 | 1733 | 0 |
| 365 | 20241212 | 130800 | 390298062 | 1733 | 1733 | 1733 | 1733 | 0 |
| 366 | 20241212 | 130700 | 390298062 | 1733 | 1733 | 1733 | 1733 | 5 |
| 367 | 20241212 | 130600 | 390289397 | 1733 | 1733 | 1733 | 1733 | 91 |
| 368 | 20241212 | 130500 | 390131694 | 1733 | 1732 | 1733 | 1732 | 600 |
| 369 | 20241212 | 130400 | 389092274 | 1733 | 1730 | 1734 | 1730 | 302 |
| 370 | 20241212 | 130300 | 388569283 | 1730 | 1727 | 1730 | 1725 | 1800 |
| 371 | 20241212 | 130200 | 385457789 | 1728 | 1728 | 1728 | 1728 | 0 |
| 372 | 20241212 | 130100 | 385457789 | 1728 | 1726 | 1728 | 1726 | 2001 |
| 373 | 20241212 | 130000 | 382004061 | 1728 | 1728 | 1728 | 1728 | 1 |
| 374 | 20241212 | 125900 | 382002333 | 1724 | 1724 | 1729 | 1724 | 2516 |
| 375 | 20241212 | 125800 | 377664744 | 1729 | 1728 | 1729 | 1724 | 494 |
| 376 | 20241212 | 125700 | 376811540 | 1728 | 1728 | 1728 | 1728 | 0 |
| 377 | 20241212 | 125600 | 376811540 | 1728 | 1728 | 1728 | 1728 | 0 |
| 378 | 20241212 | 125500 | 376811540 | 1728 | 1728 | 1728 | 1728 | 0 |
| 379 | 20241212 | 125400 | 376811540 | 1728 | 1728 | 1728 | 1727 | 204 |
| 380 | 20241212 | 125300 | 376459031 | 1727 | 1725 | 1727 | 1725 | 591 |
| 381 | 20241212 | 125200 | 375438634 | 1725 | 1724 | 1725 | 1724 | 524 |
| 382 | 20241212 | 125100 | 374534988 | 1724 | 1723 | 1724 | 1723 | 1000 |
| 383 | 20241212 | 125000 | 372810998 | 1724 | 1724 | 1724 | 1724 | 0 |
| 384 | 20241212 | 124900 | 372810998 | 1724 | 1724 | 1724 | 1724 | 0 |
| 385 | 20241212 | 124800 | 372810998 | 1724 | 1724 | 1724 | 1724 | 0 |
| 386 | 20241212 | 124700 | 372810998 | 1724 | 1714 | 1724 | 1714 | 108 |
| 387 | 20241212 | 124600 | 372625266 | 1726 | 1726 | 1726 | 1726 | 0 |
| 388 | 20241212 | 124500 | 372625266 | 1726 | 1726 | 1726 | 1726 | 0 |
| 389 | 20241212 | 124400 | 372625266 | 1726 | 1724 | 1726 | 1724 | 1000 |
| 390 | 20241212 | 124300 | 370899781 | 1724 | 1722 | 1724 | 1722 | 2000 |
| 391 | 20241212 | 124200 | 367453131 | 1724 | 1724 | 1724 | 1724 | 0 |
| 392 | 20241212 | 124100 | 367453131 | 1724 | 1724 | 1724 | 1724 | 0 |
| 393 | 20241212 | 124000 | 367453131 | 1724 | 1713 | 1724 | 1713 | 501 |
| 394 | 20241212 | 123900 | 366594907 | 1724 | 1724 | 1724 | 1724 | 0 |
| 395 | 20241212 | 123800 | 366594907 | 1724 | 1724 | 1724 | 1724 | 0 |
| 396 | 20241212 | 123700 | 366594907 | 1724 | 1724 | 1724 | 1724 | 0 |
| 397 | 20241212 | 123600 | 366594907 | 1724 | 1724 | 1724 | 1724 | 0 |
| 398 | 20241212 | 123500 | 366594907 | 1724 | 1724 | 1724 | 1724 | 0 |
| 399 | 20241212 | 123400 | 366594907 | 1724 | 1724 | 1724 | 1724 | 0 |
| 400 | 20241212 | 123300 | 366594907 | 1724 | 1724 | 1724 | 1724 | 0 |
| 401 | 20241212 | 123200 | 366594907 | 1724 | 1709 | 1724 | 1709 | 2 |
| 402 | 20241212 | 123100 | 366591474 | 1724 | 1724 | 1724 | 1724 | 19 |
| 403 | 20241212 | 123000 | 366558718 | 1724 | 1724 | 1724 | 1724 | 10 |
| 404 | 20241212 | 122900 | 366541478 | 1725 | 1710 | 1725 | 1710 | 533 |
| 405 | 20241212 | 122800 | 365622533 | 1711 | 1712 | 1712 | 1711 | 1899 |
| 406 | 20241212 | 122700 | 362371446 | 1712 | 1714 | 1714 | 1712 | 538 |
| 407 | 20241212 | 122600 | 361449408 | 1728 | 1728 | 1728 | 1728 | 0 |
| 408 | 20241212 | 122500 | 361449408 | 1728 | 1728 | 1728 | 1728 | 0 |
| 409 | 20241212 | 122400 | 361449408 | 1728 | 1728 | 1728 | 1728 | 0 |
| 410 | 20241212 | 122300 | 361449408 | 1728 | 1728 | 1728 | 1728 | 4 |
| 411 | 20241212 | 122200 | 361442496 | 1729 | 1729 | 1729 | 1729 | 0 |
| 412 | 20241212 | 122100 | 361442496 | 1729 | 1729 | 1729 | 1729 | 0 |
| 413 | 20241212 | 122000 | 361442496 | 1729 | 1713 | 1729 | 1713 | 138 |
| 414 | 20241212 | 121900 | 361205654 | 1713 | 1714 | 1718 | 1713 | 16 |
| 415 | 20241212 | 121800 | 361178221 | 1734 | 1717 | 1734 | 1717 | 510 |
| 416 | 20241212 | 121700 | 360294136 | 1734 | 1734 | 1734 | 1734 | 0 |
| 417 | 20241212 | 121600 | 360294136 | 1734 | 1734 | 1734 | 1734 | 0 |
| 418 | 20241212 | 121500 | 360294136 | 1734 | 1734 | 1734 | 1734 | 1 |
| 419 | 20241212 | 121400 | 360292402 | 1735 | 1727 | 1736 | 1721 | 4682 |
| 420 | 20241212 | 121300 | 352218862 | 1737 | 1735 | 1737 | 1730 | 3596 |
| 421 | 20241212 | 121200 | 345988173 | 1736 | 1730 | 1738 | 1725 | 4877 |
| 422 | 20241212 | 121100 | 337539693 | 1732 | 1727 | 1732 | 1724 | 11353 |
| 423 | 20241212 | 121000 | 317937338 | 1727 | 1727 | 1731 | 1727 | 5616 |
| 424 | 20241212 | 120900 | 308235903 | 1728 | 1726 | 1728 | 1726 | 1382 |
| 425 | 20241212 | 120800 | 305848439 | 1726 | 1720 | 1726 | 1717 | 2014 |
| 426 | 20241212 | 120700 | 302380263 | 1720 | 1711 | 1720 | 1711 | 2594 |
| 427 | 20241212 | 120600 | 297926826 | 1709 | 1708 | 1709 | 1708 | 236 |
| 428 | 20241212 | 120500 | 297523602 | 1700 | 1709 | 1711 | 1700 | 1907 |
| 429 | 20241212 | 120400 | 294263799 | 1709 | 1697 | 1709 | 1671 | 3583 |
| 430 | 20241212 | 120300 | 288160187 | 1694 | 1694 | 1694 | 1694 | 500 |
| 431 | 20241212 | 120200 | 287313187 | 1694 | 1694 | 1694 | 1694 | 0 |
| 432 | 20241212 | 120100 | 287313187 | 1694 | 1694 | 1694 | 1694 | 0 |
| 433 | 20241212 | 120000 | 287313187 | 1694 | 1693 | 1694 | 1693 | 555 |
| 434 | 20241212 | 115900 | 286373537 | 1680 | 1680 | 1680 | 1680 | 2894 |
| 435 | 20241212 | 115800 | 281511617 | 1684 | 1670 | 1684 | 1670 | 1095 |
| 436 | 20241212 | 115700 | 279673609 | 1670 | 1670 | 1670 | 1669 | 624 |
| 437 | 20241212 | 115600 | 278632029 | 1670 | 1665 | 1670 | 1665 | 233 |
| 438 | 20241212 | 115500 | 278243964 | 1665 | 1655 | 1665 | 1655 | 3451 |
| 439 | 20241212 | 115400 | 272509726 | 1655 | 1655 | 1655 | 1655 | 0 |
| 440 | 20241212 | 115300 | 272509726 | 1655 | 1655 | 1655 | 1655 | 1 |
| 441 | 20241212 | 115200 | 272508071 | 1641 | 1641 | 1641 | 1641 | 0 |
| 442 | 20241212 | 115100 | 272508071 | 1641 | 1641 | 1641 | 1641 | 0 |
| 443 | 20241212 | 115000 | 272508071 | 1641 | 1654 | 1654 | 1641 | 3804 |
| 444 | 20241212 | 114900 | 266250521 | 1656 | 1656 | 1656 | 1656 | 0 |
| 445 | 20241212 | 114800 | 266250521 | 1656 | 1656 | 1656 | 1656 | 0 |
| 446 | 20241212 | 114700 | 266250521 | 1656 | 1654 | 1656 | 1654 | 36 |
| 447 | 20241212 | 114600 | 266190941 | 1654 | 1654 | 1654 | 1654 | 0 |
| 448 | 20241212 | 114500 | 266190941 | 1654 | 1654 | 1654 | 1654 | 0 |
| 449 | 20241212 | 114400 | 266190941 | 1654 | 1654 | 1654 | 1654 | 3 |
| 450 | 20241212 | 114300 | 266185979 | 1653 | 1653 | 1653 | 1653 | 11 |
| 451 | 20241212 | 114200 | 266167796 | 1654 | 1654 | 1654 | 1654 | 488 |
| 452 | 20241212 | 114100 | 265360644 | 1656 | 1656 | 1656 | 1656 | 0 |
| 453 | 20241212 | 114000 | 265360644 | 1656 | 1656 | 1656 | 1656 | 0 |
| 454 | 20241212 | 113900 | 265360644 | 1656 | 1656 | 1656 | 1656 | 0 |
| 455 | 20241212 | 113800 | 265360644 | 1656 | 1656 | 1656 | 1656 | 0 |
| 456 | 20241212 | 113700 | 265360644 | 1656 | 1656 | 1656 | 1656 | 0 |
| 457 | 20241212 | 113600 | 265360644 | 1656 | 1656 | 1656 | 1656 | 1 |
| 458 | 20241212 | 113500 | 265358988 | 1655 | 1655 | 1655 | 1655 | 0 |
| 459 | 20241212 | 113400 | 265358988 | 1655 | 1655 | 1655 | 1655 | 0 |
| 460 | 20241212 | 113300 | 265358988 | 1655 | 1655 | 1655 | 1655 | 0 |
| 461 | 20241212 | 113200 | 265358988 | 1655 | 1655 | 1655 | 1655 | 0 |
| 462 | 20241212 | 113100 | 265358988 | 1655 | 1655 | 1655 | 1655 | 0 |
| 463 | 20241212 | 113000 | 265358988 | 1655 | 1655 | 1655 | 1655 | 0 |
| 464 | 20241212 | 112900 | 265358988 | 1655 | 1655 | 1655 | 1655 | 0 |
| 465 | 20241212 | 112800 | 265358988 | 1655 | 1655 | 1655 | 1655 | 0 |
| 466 | 20241212 | 112700 | 265358988 | 1655 | 1655 | 1655 | 1655 | 55 |
| 467 | 20241212 | 112600 | 265267963 | 1656 | 1656 | 1656 | 1656 | 0 |
| 468 | 20241212 | 112500 | 265267963 | 1656 | 1656 | 1656 | 1656 | 0 |
| 469 | 20241212 | 112400 | 265267963 | 1656 | 1656 | 1656 | 1656 | 85 |
| 470 | 20241212 | 112300 | 265127203 | 1656 | 1656 | 1656 | 1656 | 0 |
| 471 | 20241212 | 112200 | 265127203 | 1656 | 1656 | 1657 | 1655 | 186 |
| 472 | 20241212 | 112100 | 264819089 | 1656 | 1656 | 1656 | 1656 | 76 |
| 473 | 20241212 | 112000 | 264693233 | 1656 | 1656 | 1656 | 1656 | 20 |
| 474 | 20241212 | 111900 | 264660113 | 1656 | 1656 | 1656 | 1656 | 0 |
| 475 | 20241212 | 111800 | 264660113 | 1656 | 1656 | 1656 | 1656 | 0 |
| 476 | 20241212 | 111700 | 264660113 | 1656 | 1656 | 1656 | 1656 | 0 |
| 477 | 20241212 | 111600 | 264660113 | 1656 | 1656 | 1656 | 1656 | 0 |
| 478 | 20241212 | 111500 | 264660113 | 1656 | 1656 | 1656 | 1656 | 2 |
| 479 | 20241212 | 111400 | 264656801 | 1641 | 1641 | 1641 | 1641 | 0 |
| 480 | 20241212 | 111300 | 264656801 | 1641 | 1654 | 1656 | 1641 | 661 |
| 481 | 20241212 | 111200 | 263570046 | 1657 | 1657 | 1657 | 1657 | 0 |
| 482 | 20241212 | 111100 | 263570046 | 1657 | 1657 | 1657 | 1657 | 0 |
| 483 | 20241212 | 111000 | 263570046 | 1657 | 1657 | 1657 | 1657 | 393 |
| 484 | 20241212 | 110900 | 262918845 | 1655 | 1653 | 1655 | 1653 | 771 |
| 485 | 20241212 | 110800 | 261643651 | 1650 | 1650 | 1650 | 1650 | 47 |
| 486 | 20241212 | 110700 | 261566101 | 1653 | 1653 | 1653 | 1653 | 0 |
| 487 | 20241212 | 110600 | 261566101 | 1653 | 1653 | 1653 | 1653 | 0 |
| 488 | 20241212 | 110500 | 261566101 | 1653 | 1653 | 1653 | 1653 | 0 |
| 489 | 20241212 | 110400 | 261566101 | 1653 | 1653 | 1653 | 1653 | 1 |
| 490 | 20241212 | 110300 | 261564448 | 1650 | 1650 | 1650 | 1650 | 0 |
| 491 | 20241212 | 110200 | 261564448 | 1650 | 1650 | 1650 | 1650 | 0 |
| 492 | 20241212 | 110100 | 261564448 | 1650 | 1650 | 1650 | 1650 | 53 |
| 493 | 20241212 | 110000 | 261476998 | 1650 | 1650 | 1650 | 1650 | 3883 |
| 494 | 20241212 | 105900 | 255070048 | 1650 | 1650 | 1650 | 1650 | 0 |
| 495 | 20241212 | 105800 | 255070048 | 1650 | 1650 | 1650 | 1650 | 0 |
| 496 | 20241212 | 105700 | 255070048 | 1650 | 1650 | 1650 | 1650 | 0 |
| 497 | 20241212 | 105600 | 255070048 | 1650 | 1650 | 1650 | 1650 | 0 |
| 498 | 20241212 | 105500 | 255070048 | 1650 | 1650 | 1650 | 1650 | 0 |
| 499 | 20241212 | 105400 | 255070048 | 1650 | 1650 | 1650 | 1650 | 1757 |
| 500 | 20241212 | 105300 | 252170998 | 1653 | 1653 | 1653 | 1653 | 0 |
| 501 | 20241212 | 105200 | 252170998 | 1653 | 1653 | 1653 | 1653 | 160 |
| 502 | 20241212 | 105100 | 251906518 | 1653 | 1653 | 1653 | 1653 | 1194 |
| 503 | 20241212 | 105000 | 249932836 | 1653 | 1653 | 1653 | 1653 | 0 |
| 504 | 20241212 | 104900 | 249932836 | 1653 | 1653 | 1653 | 1653 | 0 |
| 505 | 20241212 | 104800 | 249932836 | 1653 | 1653 | 1653 | 1653 | 0 |
| 506 | 20241212 | 104700 | 249932836 | 1653 | 1650 | 1653 | 1650 | 1002 |
| 507 | 20241212 | 104600 | 248276533 | 1650 | 1650 | 1650 | 1650 | 340 |
| 508 | 20241212 | 104500 | 247715533 | 1650 | 1650 | 1650 | 1650 | 4658 |
| 509 | 20241212 | 104400 | 240029833 | 1650 | 1650 | 1650 | 1650 | 0 |
| 510 | 20241212 | 104300 | 240029833 | 1650 | 1650 | 1650 | 1650 | 0 |
| 511 | 20241212 | 104200 | 240029833 | 1650 | 1650 | 1650 | 1650 | 1 |
| 512 | 20241212 | 104100 | 240028183 | 1652 | 1652 | 1652 | 1652 | 1 |
| 513 | 20241212 | 104000 | 240026531 | 1634 | 1634 | 1634 | 1634 | 0 |
| 514 | 20241212 | 103900 | 240026531 | 1634 | 1651 | 1651 | 1634 | 50 |
| 515 | 20241212 | 103800 | 239944185 | 1652 | 1652 | 1652 | 1652 | 0 |
| 516 | 20241212 | 103700 | 239944185 | 1652 | 1652 | 1652 | 1652 | 636 |
| 517 | 20241212 | 103600 | 238893513 | 1652 | 1652 | 1652 | 1652 | 0 |
| 518 | 20241212 | 103500 | 238893513 | 1652 | 1651 | 1652 | 1651 | 697 |
| 519 | 20241212 | 103400 | 237742533 | 1633 | 1641 | 1641 | 1633 | 1365 |
| 520 | 20241212 | 103300 | 235510659 | 1640 | 1642 | 1642 | 1640 | 62 |
| 521 | 20241212 | 103200 | 235408918 | 1642 | 1646 | 1646 | 1642 | 22 |
| 522 | 20241212 | 103100 | 235372714 | 1646 | 1646 | 1646 | 1646 | 0 |
| 523 | 20241212 | 103000 | 235372714 | 1646 | 1646 | 1646 | 1646 | 50 |
| 524 | 20241212 | 102900 | 235290414 | 1653 | 1653 | 1653 | 1653 | 1 |
| 525 | 20241212 | 102800 | 235288761 | 1642 | 1642 | 1642 | 1642 | 35 |
| 526 | 20241212 | 102700 | 235231291 | 1642 | 1644 | 1644 | 1642 | 10 |
| 527 | 20241212 | 102600 | 235214863 | 1647 | 1647 | 1647 | 1647 | 2 |
| 528 | 20241212 | 102500 | 235211569 | 1648 | 1647 | 1648 | 1647 | 844 |
| 529 | 20241212 | 102400 | 233820705 | 1642 | 1642 | 1642 | 1642 | 0 |
| 530 | 20241212 | 102300 | 233820705 | 1642 | 1642 | 1642 | 1642 | 0 |
| 531 | 20241212 | 102200 | 233820705 | 1642 | 1642 | 1642 | 1642 | 316 |
| 532 | 20241212 | 102100 | 233301833 | 1642 | 1642 | 1642 | 1642 | 0 |
| 533 | 20241212 | 102000 | 233301833 | 1642 | 1642 | 1642 | 1642 | 1000 |
| 534 | 20241212 | 101900 | 231659833 | 1652 | 1642 | 1652 | 1642 | 1169 |
| 535 | 20241212 | 101800 | 229738323 | 1642 | 1644 | 1644 | 1642 | 2004 |
| 536 | 20241212 | 101700 | 226446814 | 1644 | 1644 | 1644 | 1644 | 69 |
| 537 | 20241212 | 101600 | 226333378 | 1644 | 1645 | 1645 | 1644 | 877 |
| 538 | 20241212 | 101500 | 224891573 | 1656 | 1656 | 1656 | 1656 | 1 |
| 539 | 20241212 | 101400 | 224889917 | 1646 | 1646 | 1646 | 1646 | 0 |
| 540 | 20241212 | 101300 | 224889917 | 1646 | 1646 | 1646 | 1646 | 0 |
| 541 | 20241212 | 101200 | 224889917 | 1646 | 1646 | 1646 | 1646 | 0 |
| 542 | 20241212 | 101100 | 224889917 | 1646 | 1646 | 1646 | 1646 | 0 |
| 543 | 20241212 | 101000 | 224889917 | 1646 | 1651 | 1651 | 1646 | 610 |
| 544 | 20241212 | 100900 | 223885852 | 1656 | 1656 | 1656 | 1656 | 0 |
| 545 | 20241212 | 100800 | 223885852 | 1656 | 1656 | 1656 | 1656 | 0 |
| 546 | 20241212 | 100700 | 223885852 | 1656 | 1656 | 1656 | 1656 | 3 |
| 547 | 20241212 | 100600 | 223880884 | 1651 | 1651 | 1651 | 1651 | 553 |
| 548 | 20241212 | 100500 | 222967881 | 1651 | 1651 | 1651 | 1651 | 2000 |
| 549 | 20241212 | 100400 | 219665881 | 1648 | 1648 | 1648 | 1648 | 90 |
| 550 | 20241212 | 100300 | 219517561 | 1650 | 1650 | 1650 | 1650 | 0 |
| 551 | 20241212 | 100200 | 219517561 | 1650 | 1651 | 1651 | 1650 | 152 |
| 552 | 20241212 | 100100 | 219266710 | 1651 | 1651 | 1651 | 1651 | 379 |
| 553 | 20241212 | 100000 | 218640981 | 1650 | 1650 | 1650 | 1650 | 0 |
| 554 | 20241212 | 095900 | 218640981 | 1650 | 1650 | 1650 | 1650 | 1 |
| 555 | 20241212 | 095800 | 218639331 | 1648 | 1648 | 1648 | 1648 | 13 |
| 556 | 20241212 | 095700 | 218617907 | 1645 | 1648 | 1648 | 1645 | 1209 |
| 557 | 20241212 | 095600 | 216625967 | 1648 | 1650 | 1650 | 1648 | 573 |
| 558 | 20241212 | 095500 | 215680519 | 1652 | 1652 | 1652 | 1652 | 0 |
| 559 | 20241212 | 095400 | 215680519 | 1652 | 1651 | 1652 | 1650 | 2281 |
| 560 | 20241212 | 095300 | 211915257 | 1652 | 1655 | 1655 | 1652 | 226 |
| 561 | 20241212 | 095200 | 211541902 | 1655 | 1655 | 1655 | 1655 | 865 |
| 562 | 20241212 | 095100 | 210110327 | 1653 | 1653 | 1653 | 1653 | 2056 |
| 563 | 20241212 | 095000 | 206711759 | 1652 | 1652 | 1652 | 1652 | 0 |
| 564 | 20241212 | 094900 | 206711759 | 1652 | 1652 | 1652 | 1652 | 0 |
| 565 | 20241212 | 094800 | 206711759 | 1652 | 1664 | 1664 | 1652 | 3000 |
| 566 | 20241212 | 094700 | 201740919 | 1679 | 1679 | 1679 | 1679 | 0 |
| 567 | 20241212 | 094600 | 201740919 | 1679 | 1679 | 1679 | 1679 | 0 |
| 568 | 20241212 | 094500 | 201740919 | 1679 | 1664 | 1679 | 1664 | 9401 |
| 569 | 20241212 | 094400 | 186097640 | 1679 | 1679 | 1679 | 1679 | 0 |
| 570 | 20241212 | 094300 | 186097640 | 1679 | 1664 | 1679 | 1664 | 402 |
| 571 | 20241212 | 094200 | 185428682 | 1677 | 1677 | 1677 | 1677 | 1 |
| 572 | 20241212 | 094100 | 185427005 | 1678 | 1678 | 1678 | 1678 | 4 |
| 573 | 20241212 | 094000 | 185420293 | 1674 | 1674 | 1674 | 1674 | 0 |
| 574 | 20241212 | 093900 | 185420293 | 1674 | 1674 | 1674 | 1674 | 0 |
| 575 | 20241212 | 093800 | 185420293 | 1674 | 1674 | 1674 | 1674 | 0 |
| 576 | 20241212 | 093700 | 185420293 | 1674 | 1674 | 1674 | 1674 | 375 |
| 577 | 20241212 | 093600 | 184792543 | 1674 | 1674 | 1674 | 1674 | 3004 |
| 578 | 20241212 | 093500 | 179763847 | 1674 | 1674 | 1674 | 1674 | 1206 |
| 579 | 20241212 | 093400 | 177745003 | 1674 | 1674 | 1674 | 1674 | 38 |
| 580 | 20241212 | 093300 | 177681391 | 1674 | 1676 | 1676 | 1664 | 1641 |
| 581 | 20241212 | 093200 | 174944954 | 1675 | 1675 | 1679 | 1675 | 301 |
| 582 | 20241212 | 093100 | 174440775 | 1679 | 1679 | 1679 | 1679 | 1 |
| 583 | 20241212 | 093000 | 174439096 | 1670 | 1670 | 1670 | 1670 | 0 |
| 584 | 20241212 | 092900 | 174439096 | 1670 | 1670 | 1672 | 1670 | 3218 |
| 585 | 20241212 | 092800 | 169064600 | 1661 | 1662 | 1662 | 1661 | 1449 |
| 586 | 20241212 | 092700 | 166657744 | 1662 | 1667 | 1670 | 1661 | 346 |
| 587 | 20241212 | 092600 | 166082331 | 1670 | 1673 | 1673 | 1668 | 14944 |
| 588 | 20241212 | 092500 | 141127712 | 1687 | 1687 | 1687 | 1687 | 0 |
| 589 | 20241212 | 092400 | 141127712 | 1687 | 1687 | 1687 | 1687 | 0 |
| 590 | 20241212 | 092300 | 141127712 | 1687 | 1683 | 1688 | 1683 | 263 |
| 591 | 20241212 | 092200 | 140684447 | 1690 | 1690 | 1690 | 1670 | 12577 |
| 592 | 20241212 | 092100 | 119679475 | 1673 | 1673 | 1673 | 1673 | 0 |
| 593 | 20241212 | 092000 | 119679475 | 1673 | 1674 | 1674 | 1673 | 1700 |
| 594 | 20241212 | 091900 | 116835312 | 1699 | 1698 | 1699 | 1698 | 10 |
| 595 | 20241212 | 091800 | 116818323 | 1697 | 1695 | 1697 | 1695 | 3371 |
| 596 | 20241212 | 091700 | 111097952 | 1695 | 1691 | 1697 | 1691 | 1284 |
| 597 | 20241212 | 091600 | 108922897 | 1690 | 1682 | 1690 | 1682 | 2317 |
| 598 | 20241212 | 091500 | 105014110 | 1671 | 1671 | 1671 | 1671 | 193 |
| 599 | 20241212 | 091400 | 104691607 | 1670 | 1674 | 1674 | 1670 | 3762 |
| 600 | 20241212 | 091300 | 98403990 | 1675 | 1688 | 1688 | 1674 | 1700 |
| 601 | 20241212 | 091200 | 95548054 | 1688 | 1688 | 1688 | 1688 | 2874 |
| 602 | 20241212 | 091100 | 90696742 | 1688 | 1688 | 1688 | 1688 | 188 |
| 603 | 20241212 | 091000 | 90379398 | 1689 | 1675 | 1689 | 1675 | 4632 |
| 604 | 20241212 | 090900 | 82565122 | 1675 | 1674 | 1675 | 1674 | 882 |
| 605 | 20241212 | 090800 | 81088358 | 1672 | 1674 | 1674 | 1672 | 2035 |
| 606 | 20241212 | 090700 | 77685836 | 1675 | 1672 | 1675 | 1672 | 1341 |
| 607 | 20241212 | 090600 | 75442500 | 1670 | 1674 | 1674 | 1670 | 4215 |
| 608 | 20241212 | 090500 | 68397820 | 1675 | 1675 | 1676 | 1675 | 6956 |
| 609 | 20241212 | 090400 | 56745988 | 1675 | 1697 | 1697 | 1673 | 2652 |
| 610 | 20241212 | 090300 | 52255124 | 1697 | 1698 | 1700 | 1697 | 1127 |
| 611 | 20241212 | 090200 | 50341449 | 1711 | 1711 | 1711 | 1711 | 1 |
| 612 | 20241212 | 090100 | 50339738 | 1697 | 1722 | 1722 | 1696 | 10225 |
| 613 | 20241212 | 090000 | 32855397 | 1720 | 1721 | 1723 | 1720 | 18950 |