30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 192000 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 5694 |
| 3 | 20241209 | 191900 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 4 | 20241209 | 191800 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 5 | 20241209 | 191700 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 6 | 20241209 | 191600 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 7 | 20241209 | 191500 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 8 | 20241209 | 191400 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 9 | 20241209 | 191300 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 10 | 20241209 | 191200 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 11 | 20241209 | 191100 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 12 | 20241209 | 191000 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 13 | 20241209 | 190900 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 14 | 20241209 | 190800 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 15 | 20241209 | 190700 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 16 | 20241209 | 190600 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 17 | 20241209 | 190500 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 18 | 20241209 | 190400 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 19 | 20241209 | 190300 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 20 | 20241209 | 190200 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 21 | 20241209 | 190100 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 22 | 20241209 | 190000 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 23 | 20241209 | 185900 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 24 | 20241209 | 185800 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 25 | 20241209 | 185700 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 26 | 20241209 | 185600 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 27 | 20241209 | 185500 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 28 | 20241209 | 185400 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 29 | 20241209 | 185300 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 30 | 20241209 | 185200 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 31 | 20241209 | 185100 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 32 | 20241209 | 185000 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 5694 |
| 33 | 20241209 | 184900 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 34 | 20241209 | 184800 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 35 | 20241209 | 184700 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 36 | 20241209 | 184600 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 37 | 20241209 | 184500 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 38 | 20241209 | 184400 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 39 | 20241209 | 184300 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 40 | 20241209 | 184200 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 41 | 20241209 | 184100 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 42 | 20241209 | 184000 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 43 | 20241209 | 183900 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 44 | 20241209 | 183800 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 45 | 20241209 | 183700 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 46 | 20241209 | 183600 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 47 | 20241209 | 183500 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 48 | 20241209 | 183400 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 49 | 20241209 | 183300 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 50 | 20241209 | 183200 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 51 | 20241209 | 183100 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 52 | 20241209 | 183000 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 53 | 20241209 | 182900 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 54 | 20241209 | 182800 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 55 | 20241209 | 182700 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 56 | 20241209 | 182600 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 57 | 20241209 | 182500 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 58 | 20241209 | 182400 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 59 | 20241209 | 182300 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 60 | 20241209 | 182200 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 61 | 20241209 | 182100 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 62 | 20241209 | 182000 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 5694 |
| 63 | 20241209 | 181900 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 64 | 20241209 | 181800 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 65 | 20241209 | 181700 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 66 | 20241209 | 181600 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 67 | 20241209 | 181500 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 68 | 20241209 | 181400 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 69 | 20241209 | 181300 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 70 | 20241209 | 181200 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 71 | 20241209 | 181100 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 72 | 20241209 | 181000 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 73 | 20241209 | 180900 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 74 | 20241209 | 180800 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 75 | 20241209 | 180700 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 76 | 20241209 | 180600 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 77 | 20241209 | 180500 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 78 | 20241209 | 180400 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 79 | 20241209 | 180300 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 80 | 20241209 | 180200 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 81 | 20241209 | 180100 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 82 | 20241209 | 180000 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 83 | 20241209 | 175900 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 84 | 20241209 | 175800 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 85 | 20241209 | 175700 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 86 | 20241209 | 175600 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 87 | 20241209 | 175500 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 88 | 20241209 | 175400 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 89 | 20241209 | 175300 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 90 | 20241209 | 175200 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 91 | 20241209 | 175100 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 92 | 20241209 | 175000 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 5694 |
| 93 | 20241209 | 174900 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 94 | 20241209 | 174800 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 95 | 20241209 | 174700 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 96 | 20241209 | 174600 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 97 | 20241209 | 174500 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 98 | 20241209 | 174400 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 99 | 20241209 | 174300 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 100 | 20241209 | 174200 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 101 | 20241209 | 174100 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 102 | 20241209 | 174000 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 103 | 20241209 | 173900 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 104 | 20241209 | 173800 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 105 | 20241209 | 173700 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 106 | 20241209 | 173600 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 107 | 20241209 | 173500 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 108 | 20241209 | 173400 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 109 | 20241209 | 173300 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 110 | 20241209 | 173200 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 111 | 20241209 | 173100 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 112 | 20241209 | 173000 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 113 | 20241209 | 172900 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 114 | 20241209 | 172800 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 115 | 20241209 | 172700 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 116 | 20241209 | 172600 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 117 | 20241209 | 172500 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 118 | 20241209 | 172400 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 119 | 20241209 | 172300 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 120 | 20241209 | 172200 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 121 | 20241209 | 172100 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 122 | 20241209 | 172000 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 5694 |
| 123 | 20241209 | 171900 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 124 | 20241209 | 171800 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 125 | 20241209 | 171700 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 126 | 20241209 | 171600 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 127 | 20241209 | 171500 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 128 | 20241209 | 171400 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 129 | 20241209 | 171300 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 130 | 20241209 | 171200 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 131 | 20241209 | 171100 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 132 | 20241209 | 171000 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 133 | 20241209 | 170900 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 134 | 20241209 | 170800 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 135 | 20241209 | 170700 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 136 | 20241209 | 170600 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 137 | 20241209 | 170500 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 138 | 20241209 | 170400 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 139 | 20241209 | 170300 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 140 | 20241209 | 170200 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 141 | 20241209 | 170100 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 142 | 20241209 | 170000 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 143 | 20241209 | 165900 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 144 | 20241209 | 165800 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 145 | 20241209 | 165700 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 146 | 20241209 | 165600 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 147 | 20241209 | 165500 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 148 | 20241209 | 165400 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 149 | 20241209 | 165300 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 150 | 20241209 | 165200 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 151 | 20241209 | 165100 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 152 | 20241209 | 165000 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 5694 |
| 153 | 20241209 | 164900 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 154 | 20241209 | 164800 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 155 | 20241209 | 164700 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 156 | 20241209 | 164600 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 157 | 20241209 | 164500 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 158 | 20241209 | 164400 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 159 | 20241209 | 164300 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 160 | 20241209 | 164200 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 161 | 20241209 | 164100 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 162 | 20241209 | 164000 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 163 | 20241209 | 163900 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 164 | 20241209 | 163800 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 165 | 20241209 | 163700 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 166 | 20241209 | 163600 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 167 | 20241209 | 163500 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 168 | 20241209 | 163400 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 169 | 20241209 | 163300 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 170 | 20241209 | 163200 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 171 | 20241209 | 163100 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 172 | 20241209 | 163000 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 173 | 20241209 | 162900 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 174 | 20241209 | 162800 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 175 | 20241209 | 162700 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 176 | 20241209 | 162600 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 177 | 20241209 | 162500 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 178 | 20241209 | 162400 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 179 | 20241209 | 162300 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 180 | 20241209 | 162200 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 181 | 20241209 | 162100 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 182 | 20241209 | 162000 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 5694 |
| 183 | 20241209 | 161900 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 184 | 20241209 | 161800 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 185 | 20241209 | 161700 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 186 | 20241209 | 161600 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 187 | 20241209 | 161500 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 188 | 20241209 | 161400 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 189 | 20241209 | 161300 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 190 | 20241209 | 161200 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 191 | 20241209 | 161100 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 192 | 20241209 | 161000 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 193 | 20241209 | 160900 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 194 | 20241209 | 160800 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 195 | 20241209 | 160700 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 196 | 20241209 | 160600 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 197 | 20241209 | 160500 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 198 | 20241209 | 160400 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 199 | 20241209 | 160300 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 200 | 20241209 | 160200 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 201 | 20241209 | 160100 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 202 | 20241209 | 160000 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 203 | 20241209 | 155900 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 204 | 20241209 | 155800 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 205 | 20241209 | 155700 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 206 | 20241209 | 155600 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 207 | 20241209 | 155500 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 208 | 20241209 | 155400 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 209 | 20241209 | 155300 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 210 | 20241209 | 155200 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 211 | 20241209 | 155100 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 212 | 20241209 | 155000 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 5694 |
| 213 | 20241209 | 154900 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 214 | 20241209 | 154800 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 215 | 20241209 | 154700 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 216 | 20241209 | 154600 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 217 | 20241209 | 154500 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 218 | 20241209 | 154400 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 219 | 20241209 | 154300 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 220 | 20241209 | 154200 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 221 | 20241209 | 154100 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 222 | 20241209 | 154000 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 223 | 20241209 | 153900 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 224 | 20241209 | 153800 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 225 | 20241209 | 153700 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 226 | 20241209 | 153600 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 227 | 20241209 | 153500 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 228 | 20241209 | 153400 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 229 | 20241209 | 153300 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 230 | 20241209 | 153200 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 231 | 20241209 | 153100 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 0 |
| 232 | 20241209 | 153000 | 1870750150 | 8290 | 8290 | 8290 | 8290 | 5694 |
| 233 | 20241209 | 152900 | 1823546890 | 8290 | 8290 | 8290 | 8290 | 0 |
| 234 | 20241209 | 152800 | 1823546890 | 8290 | 8290 | 8290 | 8290 | 0 |
| 235 | 20241209 | 152700 | 1823546890 | 8290 | 8290 | 8290 | 8290 | 0 |
| 236 | 20241209 | 152600 | 1823546890 | 8290 | 8290 | 8290 | 8290 | 0 |
| 237 | 20241209 | 152500 | 1823546890 | 8290 | 8290 | 8290 | 8290 | 0 |
| 238 | 20241209 | 152400 | 1823546890 | 8290 | 8290 | 8290 | 8290 | 0 |
| 239 | 20241209 | 152300 | 1823546890 | 8290 | 8290 | 8290 | 8290 | 0 |
| 240 | 20241209 | 152200 | 1823546890 | 8290 | 8290 | 8290 | 8290 | 0 |
| 241 | 20241209 | 152100 | 1823546890 | 8290 | 8290 | 8290 | 8290 | 0 |
| 242 | 20241209 | 152000 | 1823546890 | 8290 | 8290 | 8290 | 8290 | 0 |
| 243 | 20241209 | 151900 | 1823546890 | 8290 | 8300 | 8300 | 8290 | 275 |
| 244 | 20241209 | 151800 | 1821266070 | 8310 | 8300 | 8320 | 8300 | 260 |
| 245 | 20241209 | 151700 | 1819105220 | 8300 | 8300 | 8310 | 8290 | 644 |
| 246 | 20241209 | 151600 | 1813761030 | 8290 | 8310 | 8310 | 8290 | 1286 |
| 247 | 20241209 | 151500 | 1803095380 | 8300 | 8300 | 8310 | 8300 | 1036 |
| 248 | 20241209 | 151400 | 1794496150 | 8300 | 8320 | 8320 | 8300 | 540 |
| 249 | 20241209 | 151300 | 1790009470 | 8310 | 8320 | 8320 | 8310 | 745 |
| 250 | 20241209 | 151200 | 1783818060 | 8320 | 8310 | 8320 | 8310 | 1162 |
| 251 | 20241209 | 151100 | 1774160250 | 8320 | 8310 | 8320 | 8310 | 75 |
| 252 | 20241209 | 151000 | 1773536960 | 8320 | 8320 | 8320 | 8310 | 22 |
| 253 | 20241209 | 150900 | 1773353930 | 8320 | 8320 | 8330 | 8310 | 596 |
| 254 | 20241209 | 150800 | 1768396570 | 8330 | 8330 | 8330 | 8330 | 200 |
| 255 | 20241209 | 150700 | 1766730570 | 8340 | 8340 | 8340 | 8340 | 43 |
| 256 | 20241209 | 150600 | 1766371950 | 8340 | 8350 | 8360 | 8340 | 351 |
| 257 | 20241209 | 150500 | 1763441600 | 8350 | 8360 | 8360 | 8350 | 187 |
| 258 | 20241209 | 150400 | 1761879490 | 8360 | 8360 | 8360 | 8360 | 90 |
| 259 | 20241209 | 150300 | 1761127090 | 8360 | 8360 | 8360 | 8360 | 63 |
| 260 | 20241209 | 150200 | 1760600410 | 8360 | 8360 | 8360 | 8360 | 115 |
| 261 | 20241209 | 150100 | 1759639010 | 8370 | 8340 | 8370 | 8340 | 276 |
| 262 | 20241209 | 150000 | 1757334250 | 8330 | 8300 | 8330 | 8300 | 797 |
| 263 | 20241209 | 145900 | 1750708930 | 8300 | 8360 | 8360 | 8290 | 3688 |
| 264 | 20241209 | 145800 | 1720011290 | 8370 | 8360 | 8380 | 8360 | 171 |
| 265 | 20241209 | 145700 | 1718580510 | 8360 | 8350 | 8370 | 8340 | 949 |
| 266 | 20241209 | 145600 | 1710656260 | 8350 | 8350 | 8350 | 8350 | 6 |
| 267 | 20241209 | 145500 | 1710606160 | 8350 | 8340 | 8360 | 8340 | 134 |
| 268 | 20241209 | 145400 | 1709488460 | 8340 | 8330 | 8370 | 8330 | 1849 |
| 269 | 20241209 | 145300 | 1694067820 | 8330 | 8320 | 8330 | 8310 | 818 |
| 270 | 20241209 | 145200 | 1687264920 | 8320 | 8320 | 8320 | 8310 | 271 |
| 271 | 20241209 | 145100 | 1685012200 | 8320 | 8310 | 8320 | 8310 | 579 |
| 272 | 20241209 | 145000 | 1680199920 | 8320 | 8330 | 8340 | 8320 | 592 |
| 273 | 20241209 | 144900 | 1675271780 | 8320 | 8320 | 8330 | 8320 | 161 |
| 274 | 20241209 | 144800 | 1673932180 | 8330 | 8320 | 8330 | 8320 | 53 |
| 275 | 20241209 | 144700 | 1673491130 | 8320 | 8320 | 8320 | 8320 | 165 |
| 276 | 20241209 | 144600 | 1672118330 | 8320 | 8320 | 8320 | 8320 | 172 |
| 277 | 20241209 | 144500 | 1670687290 | 8320 | 8330 | 8330 | 8320 | 550 |
| 278 | 20241209 | 144400 | 1666106450 | 8340 | 8330 | 8340 | 8330 | 102 |
| 279 | 20241209 | 144300 | 1665256770 | 8330 | 8340 | 8340 | 8330 | 201 |
| 280 | 20241209 | 144200 | 1663582430 | 8330 | 8330 | 8330 | 8330 | 136 |
| 281 | 20241209 | 144100 | 1662449550 | 8340 | 8340 | 8350 | 8340 | 167 |
| 282 | 20241209 | 144000 | 1661056760 | 8340 | 8330 | 8340 | 8330 | 1212 |
| 283 | 20241209 | 143900 | 1650954990 | 8330 | 8320 | 8330 | 8320 | 98 |
| 284 | 20241209 | 143800 | 1650139620 | 8330 | 8330 | 8330 | 8320 | 138 |
| 285 | 20241209 | 143700 | 1648991340 | 8320 | 8330 | 8330 | 8320 | 621 |
| 286 | 20241209 | 143600 | 1643818910 | 8340 | 8350 | 8350 | 8340 | 571 |
| 287 | 20241209 | 143500 | 1639056630 | 8350 | 8350 | 8350 | 8350 | 0 |
| 288 | 20241209 | 143400 | 1639056630 | 8350 | 8340 | 8350 | 8340 | 4303 |
| 289 | 20241209 | 143300 | 1603133390 | 8340 | 8350 | 8350 | 8340 | 762 |
| 290 | 20241209 | 143200 | 1596771760 | 8360 | 8350 | 8360 | 8350 | 341 |
| 291 | 20241209 | 143100 | 1593923960 | 8350 | 8360 | 8360 | 8350 | 579 |
| 292 | 20241209 | 143000 | 1589089300 | 8360 | 8350 | 8360 | 8340 | 92 |
| 293 | 20241209 | 142900 | 1588320340 | 8360 | 8360 | 8360 | 8360 | 115 |
| 294 | 20241209 | 142800 | 1587358940 | 8360 | 8360 | 8360 | 8350 | 85 |
| 295 | 20241209 | 142700 | 1586648840 | 8360 | 8350 | 8370 | 8350 | 169 |
| 296 | 20241209 | 142600 | 1585236720 | 8360 | 8340 | 8360 | 8340 | 644 |
| 297 | 20241209 | 142500 | 1579864650 | 8340 | 8340 | 8350 | 8340 | 127 |
| 298 | 20241209 | 142400 | 1578804960 | 8340 | 8330 | 8350 | 8330 | 189 |
| 299 | 20241209 | 142300 | 1577230380 | 8340 | 8330 | 8340 | 8330 | 309 |
| 300 | 20241209 | 142200 | 1574655590 | 8330 | 8330 | 8330 | 8330 | 19 |
| 301 | 20241209 | 142100 | 1574497320 | 8340 | 8340 | 8340 | 8340 | 1 |
| 302 | 20241209 | 142000 | 1574488980 | 8350 | 8350 | 8350 | 8340 | 85 |
| 303 | 20241209 | 141900 | 1573779940 | 8330 | 8330 | 8350 | 8320 | 893 |
| 304 | 20241209 | 141800 | 1566338730 | 8330 | 8330 | 8330 | 8320 | 383 |
| 305 | 20241209 | 141700 | 1563152140 | 8330 | 8330 | 8330 | 8320 | 127 |
| 306 | 20241209 | 141600 | 1562095230 | 8330 | 8320 | 8330 | 8320 | 136 |
| 307 | 20241209 | 141500 | 1560963260 | 8310 | 8340 | 8340 | 8310 | 199 |
| 308 | 20241209 | 141400 | 1559307220 | 8340 | 8340 | 8340 | 8340 | 0 |
| 309 | 20241209 | 141300 | 1559307220 | 8340 | 8330 | 8370 | 8330 | 211 |
| 310 | 20241209 | 141200 | 1557547370 | 8330 | 8320 | 8330 | 8320 | 5 |
| 311 | 20241209 | 141100 | 1557505750 | 8350 | 8300 | 8350 | 8300 | 1083 |
| 312 | 20241209 | 141000 | 1548511680 | 8290 | 8290 | 8290 | 8280 | 828 |
| 313 | 20241209 | 140900 | 1541647580 | 8280 | 8280 | 8280 | 8280 | 54 |
| 314 | 20241209 | 140800 | 1541200460 | 8280 | 8280 | 8290 | 8280 | 164 |
| 315 | 20241209 | 140700 | 1539842530 | 8280 | 8270 | 8280 | 8270 | 1293 |
| 316 | 20241209 | 140600 | 1529146610 | 8280 | 8280 | 8280 | 8270 | 204 |
| 317 | 20241209 | 140500 | 1527458870 | 8300 | 8290 | 8300 | 8290 | 101 |
| 318 | 20241209 | 140400 | 1526621420 | 8280 | 8290 | 8290 | 8280 | 1838 |
| 319 | 20241209 | 140300 | 1511398900 | 8290 | 8300 | 8300 | 8290 | 68 |
| 320 | 20241209 | 140200 | 1510835170 | 8280 | 8280 | 8280 | 8280 | 0 |
| 321 | 20241209 | 140100 | 1510835170 | 8280 | 8280 | 8280 | 8280 | 1 |
| 322 | 20241209 | 140000 | 1510826890 | 8310 | 8310 | 8310 | 8300 | 91 |
| 323 | 20241209 | 135900 | 1510071570 | 8300 | 8290 | 8300 | 8290 | 1114 |
| 324 | 20241209 | 135800 | 1500826870 | 8280 | 8290 | 8290 | 8280 | 836 |
| 325 | 20241209 | 135700 | 1493902460 | 8300 | 8290 | 8300 | 8290 | 174 |
| 326 | 20241209 | 135600 | 1492459260 | 8300 | 8290 | 8300 | 8290 | 101 |
| 327 | 20241209 | 135500 | 1491621960 | 8300 | 8300 | 8310 | 8290 | 481 |
| 328 | 20241209 | 135400 | 1487630760 | 8310 | 8300 | 8320 | 8300 | 912 |
| 329 | 20241209 | 135300 | 1480060090 | 8300 | 8300 | 8350 | 8290 | 588 |
| 330 | 20241209 | 135200 | 1475172840 | 8300 | 8300 | 8340 | 8290 | 1415 |
| 331 | 20241209 | 135100 | 1463404170 | 8310 | 8310 | 8320 | 8310 | 121 |
| 332 | 20241209 | 135000 | 1462398650 | 8310 | 8300 | 8310 | 8300 | 943 |
| 333 | 20241209 | 134900 | 1454565930 | 8300 | 8290 | 8300 | 8290 | 1875 |
| 334 | 20241209 | 134800 | 1439021000 | 8290 | 8300 | 8300 | 8260 | 1442 |
| 335 | 20241209 | 134700 | 1427104260 | 8280 | 8320 | 8320 | 8270 | 3135 |
| 336 | 20241209 | 134600 | 1401104360 | 8330 | 8340 | 8340 | 8330 | 373 |
| 337 | 20241209 | 134500 | 1397996870 | 8340 | 8340 | 8340 | 8330 | 151 |
| 338 | 20241209 | 134400 | 1396737550 | 8330 | 8330 | 8340 | 8330 | 124 |
| 339 | 20241209 | 134300 | 1395704420 | 8320 | 8320 | 8320 | 8320 | 81 |
| 340 | 20241209 | 134200 | 1395030500 | 8310 | 8290 | 8310 | 8290 | 930 |
| 341 | 20241209 | 134100 | 1387312250 | 8280 | 8300 | 8300 | 8280 | 446 |
| 342 | 20241209 | 134000 | 1383616570 | 8290 | 8290 | 8290 | 8280 | 713 |
| 343 | 20241209 | 133900 | 1377708960 | 8290 | 8290 | 8300 | 8290 | 105 |
| 344 | 20241209 | 133800 | 1376838400 | 8290 | 8290 | 8290 | 8290 | 44 |
| 345 | 20241209 | 133700 | 1376473640 | 8290 | 8290 | 8290 | 8290 | 96 |
| 346 | 20241209 | 133600 | 1375677800 | 8290 | 8300 | 8300 | 8290 | 75 |
| 347 | 20241209 | 133500 | 1375056000 | 8300 | 8290 | 8310 | 8290 | 140 |
| 348 | 20241209 | 133400 | 1373895340 | 8300 | 8320 | 8320 | 8290 | 3180 |
| 349 | 20241209 | 133300 | 1347500580 | 8310 | 8320 | 8330 | 8310 | 1232 |
| 350 | 20241209 | 133200 | 1337260400 | 8330 | 8320 | 8330 | 8320 | 460 |
| 351 | 20241209 | 133100 | 1333433190 | 8320 | 8330 | 8330 | 8320 | 981 |
| 352 | 20241209 | 133000 | 1325265610 | 8340 | 8360 | 8360 | 8340 | 1218 |
| 353 | 20241209 | 132900 | 1315101060 | 8360 | 8360 | 8360 | 8350 | 99 |
| 354 | 20241209 | 132800 | 1314274360 | 8360 | 8360 | 8360 | 8360 | 15 |
| 355 | 20241209 | 132700 | 1314148960 | 8360 | 8360 | 8370 | 8360 | 103 |
| 356 | 20241209 | 132600 | 1313287870 | 8370 | 8360 | 8370 | 8350 | 401 |
| 357 | 20241209 | 132500 | 1309938490 | 8360 | 8360 | 8370 | 8360 | 195 |
| 358 | 20241209 | 132400 | 1308308280 | 8360 | 8370 | 8370 | 8360 | 143 |
| 359 | 20241209 | 132300 | 1307112790 | 8370 | 8360 | 8370 | 8360 | 115 |
| 360 | 20241209 | 132200 | 1306150260 | 8370 | 8370 | 8370 | 8360 | 134 |
| 361 | 20241209 | 132100 | 1305028790 | 8360 | 8360 | 8360 | 8360 | 0 |
| 362 | 20241209 | 132000 | 1305028790 | 8360 | 8360 | 8360 | 8360 | 73 |
| 363 | 20241209 | 131900 | 1304418510 | 8360 | 8370 | 8370 | 8360 | 121 |
| 364 | 20241209 | 131800 | 1303406750 | 8370 | 8370 | 8370 | 8370 | 1 |
| 365 | 20241209 | 131700 | 1303398380 | 8360 | 8360 | 8360 | 8350 | 328 |
| 366 | 20241209 | 131600 | 1300659540 | 8360 | 8370 | 8380 | 8350 | 805 |
| 367 | 20241209 | 131500 | 1293937650 | 8380 | 8370 | 8380 | 8360 | 442 |
| 368 | 20241209 | 131400 | 1290237520 | 8370 | 8370 | 8380 | 8360 | 252 |
| 369 | 20241209 | 131300 | 1288129680 | 8370 | 8370 | 8380 | 8350 | 800 |
| 370 | 20241209 | 131200 | 1281446860 | 8360 | 8380 | 8390 | 8360 | 2364 |
| 371 | 20241209 | 131100 | 1261656880 | 8390 | 8380 | 8390 | 8380 | 130 |
| 372 | 20241209 | 131000 | 1260567470 | 8390 | 8400 | 8400 | 8390 | 604 |
| 373 | 20241209 | 130900 | 1255499900 | 8390 | 8390 | 8390 | 8390 | 50 |
| 374 | 20241209 | 130800 | 1255080400 | 8400 | 8400 | 8400 | 8400 | 28 |
| 375 | 20241209 | 130700 | 1254845200 | 8400 | 8400 | 8400 | 8400 | 27 |
| 376 | 20241209 | 130600 | 1254618400 | 8410 | 8390 | 8410 | 8390 | 202 |
| 377 | 20241209 | 130500 | 1252921930 | 8390 | 8400 | 8400 | 8390 | 51 |
| 378 | 20241209 | 130400 | 1252493970 | 8400 | 8400 | 8400 | 8390 | 76 |
| 379 | 20241209 | 130300 | 1251856070 | 8400 | 8410 | 8420 | 8390 | 521 |
| 380 | 20241209 | 130200 | 1247480030 | 8410 | 8410 | 8410 | 8410 | 162 |
| 381 | 20241209 | 130100 | 1246117610 | 8420 | 8420 | 8420 | 8410 | 46 |
| 382 | 20241209 | 130000 | 1245730720 | 8410 | 8420 | 8430 | 8410 | 244 |
| 383 | 20241209 | 125900 | 1243678580 | 8430 | 8400 | 8430 | 8400 | 429 |
| 384 | 20241209 | 125800 | 1240067530 | 8390 | 8410 | 8410 | 8390 | 488 |
| 385 | 20241209 | 125700 | 1235971600 | 8400 | 8410 | 8410 | 8400 | 477 |
| 386 | 20241209 | 125600 | 1231963380 | 8420 | 8420 | 8420 | 8420 | 117 |
| 387 | 20241209 | 125500 | 1230978240 | 8430 | 8420 | 8430 | 8420 | 1514 |
| 388 | 20241209 | 125400 | 1218230350 | 8420 | 8390 | 8420 | 8390 | 1652 |
| 389 | 20241209 | 125300 | 1204328480 | 8400 | 8400 | 8400 | 8400 | 186 |
| 390 | 20241209 | 125200 | 1202766080 | 8400 | 8400 | 8410 | 8400 | 99 |
| 391 | 20241209 | 125100 | 1201934400 | 8400 | 8400 | 8400 | 8400 | 82 |
| 392 | 20241209 | 125000 | 1201245600 | 8390 | 8400 | 8400 | 8390 | 235 |
| 393 | 20241209 | 124900 | 1199272440 | 8400 | 8400 | 8400 | 8390 | 789 |
| 394 | 20241209 | 124800 | 1192647340 | 8400 | 8400 | 8400 | 8390 | 28 |
| 395 | 20241209 | 124700 | 1192412170 | 8400 | 8400 | 8400 | 8390 | 87 |
| 396 | 20241209 | 124600 | 1191682200 | 8400 | 8410 | 8410 | 8400 | 181 |
| 397 | 20241209 | 124500 | 1190161750 | 8410 | 8410 | 8410 | 8400 | 1091 |
| 398 | 20241209 | 124400 | 1180997120 | 8400 | 8410 | 8410 | 8400 | 150 |
| 399 | 20241209 | 124300 | 1179736400 | 8410 | 8410 | 8410 | 8410 | 1 |
| 400 | 20241209 | 124200 | 1179727990 | 8400 | 8400 | 8410 | 8400 | 31 |
| 401 | 20241209 | 124100 | 1179467580 | 8400 | 8400 | 8410 | 8400 | 134 |
| 402 | 20241209 | 124000 | 1178341240 | 8410 | 8410 | 8410 | 8400 | 171 |
| 403 | 20241209 | 123900 | 1176903810 | 8410 | 8410 | 8410 | 8400 | 187 |
| 404 | 20241209 | 123800 | 1175331970 | 8410 | 8410 | 8410 | 8410 | 1007 |
| 405 | 20241209 | 123700 | 1166863100 | 8420 | 8420 | 8420 | 8420 | 1 |
| 406 | 20241209 | 123600 | 1166854680 | 8420 | 8420 | 8420 | 8420 | 72 |
| 407 | 20241209 | 123500 | 1166248440 | 8410 | 8410 | 8420 | 8410 | 168 |
| 408 | 20241209 | 123400 | 1164835550 | 8410 | 8410 | 8410 | 8410 | 0 |
| 409 | 20241209 | 123300 | 1164835550 | 8410 | 8410 | 8410 | 8410 | 48 |
| 410 | 20241209 | 123200 | 1164431870 | 8400 | 8420 | 8420 | 8400 | 177 |
| 411 | 20241209 | 123100 | 1162944290 | 8410 | 8410 | 8410 | 8410 | 91 |
| 412 | 20241209 | 123000 | 1162178980 | 8410 | 8410 | 8420 | 8410 | 92 |
| 413 | 20241209 | 122900 | 1161405240 | 8410 | 8410 | 8410 | 8410 | 112 |
| 414 | 20241209 | 122800 | 1160463320 | 8410 | 8410 | 8420 | 8410 | 175 |
| 415 | 20241209 | 122700 | 1158991560 | 8410 | 8410 | 8410 | 8410 | 58 |
| 416 | 20241209 | 122600 | 1158503780 | 8410 | 8410 | 8410 | 8400 | 43 |
| 417 | 20241209 | 122500 | 1158142270 | 8410 | 8420 | 8420 | 8410 | 135 |
| 418 | 20241209 | 122400 | 1157006910 | 8420 | 8420 | 8420 | 8420 | 0 |
| 419 | 20241209 | 122300 | 1157006910 | 8420 | 8420 | 8420 | 8420 | 57 |
| 420 | 20241209 | 122200 | 1156526970 | 8420 | 8420 | 8430 | 8420 | 616 |
| 421 | 20241209 | 122100 | 1151335240 | 8430 | 8430 | 8430 | 8430 | 1 |
| 422 | 20241209 | 122000 | 1151326810 | 8440 | 8430 | 8440 | 8430 | 107 |
| 423 | 20241209 | 121900 | 1150424790 | 8440 | 8430 | 8440 | 8430 | 154 |
| 424 | 20241209 | 121800 | 1149125060 | 8430 | 8430 | 8430 | 8430 | 2 |
| 425 | 20241209 | 121700 | 1149108200 | 8430 | 8430 | 8430 | 8430 | 404 |
| 426 | 20241209 | 121600 | 1145702480 | 8430 | 8430 | 8430 | 8430 | 201 |
| 427 | 20241209 | 121500 | 1144008050 | 8430 | 8430 | 8430 | 8430 | 0 |
| 428 | 20241209 | 121400 | 1144008050 | 8430 | 8430 | 8430 | 8430 | 1 |
| 429 | 20241209 | 121300 | 1143999620 | 8440 | 8450 | 8450 | 8410 | 365 |
| 430 | 20241209 | 121200 | 1140921980 | 8440 | 8440 | 8440 | 8440 | 93 |
| 431 | 20241209 | 121100 | 1140137060 | 8430 | 8440 | 8440 | 8430 | 104 |
| 432 | 20241209 | 121000 | 1139259490 | 8440 | 8440 | 8440 | 8440 | 6 |
| 433 | 20241209 | 120900 | 1139208850 | 8440 | 8440 | 8450 | 8440 | 1122 |
| 434 | 20241209 | 120800 | 1129738270 | 8430 | 8420 | 8430 | 8420 | 423 |
| 435 | 20241209 | 120700 | 1126174290 | 8430 | 8430 | 8430 | 8420 | 94 |
| 436 | 20241209 | 120600 | 1125382790 | 8420 | 8420 | 8430 | 8420 | 207 |
| 437 | 20241209 | 120500 | 1123639840 | 8430 | 8420 | 8430 | 8410 | 91 |
| 438 | 20241209 | 120400 | 1122874170 | 8430 | 8400 | 8430 | 8400 | 1631 |
| 439 | 20241209 | 120300 | 1109159930 | 8400 | 8400 | 8400 | 8400 | 0 |
| 440 | 20241209 | 120200 | 1109159930 | 8400 | 8400 | 8400 | 8400 | 51 |
| 441 | 20241209 | 120100 | 1108731530 | 8400 | 8400 | 8400 | 8400 | 178 |
| 442 | 20241209 | 120000 | 1107236330 | 8400 | 8400 | 8400 | 8400 | 7 |
| 443 | 20241209 | 115900 | 1107177530 | 8400 | 8400 | 8400 | 8400 | 6 |
| 444 | 20241209 | 115800 | 1107127130 | 8400 | 8400 | 8400 | 8400 | 83 |
| 445 | 20241209 | 115700 | 1106429930 | 8400 | 8410 | 8410 | 8400 | 87 |
| 446 | 20241209 | 115600 | 1105699110 | 8400 | 8400 | 8400 | 8400 | 2 |
| 447 | 20241209 | 115500 | 1105682310 | 8400 | 8410 | 8410 | 8400 | 523 |
| 448 | 20241209 | 115400 | 1101288110 | 8410 | 8420 | 8420 | 8410 | 235 |
| 449 | 20241209 | 115300 | 1099311750 | 8420 | 8400 | 8420 | 8400 | 660 |
| 450 | 20241209 | 115200 | 1093765660 | 8400 | 8410 | 8410 | 8400 | 620 |
| 451 | 20241209 | 115100 | 1088555090 | 8400 | 8420 | 8420 | 8400 | 893 |
| 452 | 20241209 | 115000 | 1081050880 | 8420 | 8410 | 8420 | 8400 | 4253 |
| 453 | 20241209 | 114900 | 1045279430 | 8420 | 8440 | 8440 | 8410 | 1784 |
| 454 | 20241209 | 114800 | 1030253570 | 8430 | 8430 | 8440 | 8430 | 331 |
| 455 | 20241209 | 114700 | 1027463230 | 8430 | 8430 | 8430 | 8420 | 68 |
| 456 | 20241209 | 114600 | 1026890480 | 8430 | 8420 | 8440 | 8420 | 185 |
| 457 | 20241209 | 114500 | 1025331130 | 8440 | 8440 | 8440 | 8430 | 102 |
| 458 | 20241209 | 114400 | 1024470760 | 8440 | 8430 | 8470 | 8430 | 772 |
| 459 | 20241209 | 114300 | 1017959650 | 8440 | 8440 | 8460 | 8430 | 186 |
| 460 | 20241209 | 114200 | 1016390120 | 8440 | 8450 | 8460 | 8440 | 199 |
| 461 | 20241209 | 114100 | 1014709470 | 8450 | 8440 | 8450 | 8440 | 60 |
| 462 | 20241209 | 114000 | 1014202970 | 8440 | 8450 | 8450 | 8440 | 72 |
| 463 | 20241209 | 113900 | 1013595240 | 8450 | 8450 | 8450 | 8450 | 279 |
| 464 | 20241209 | 113800 | 1011237690 | 8450 | 8440 | 8460 | 8430 | 269 |
| 465 | 20241209 | 113700 | 1008966130 | 8450 | 8450 | 8450 | 8450 | 34 |
| 466 | 20241209 | 113600 | 1008678830 | 8460 | 8460 | 8460 | 8460 | 1 |
| 467 | 20241209 | 113500 | 1008670370 | 8460 | 8440 | 8460 | 8430 | 328 |
| 468 | 20241209 | 113400 | 1005900820 | 8430 | 8440 | 8440 | 8430 | 93 |
| 469 | 20241209 | 113300 | 1005116800 | 8440 | 8440 | 8440 | 8440 | 257 |
| 470 | 20241209 | 113200 | 1002947720 | 8460 | 8470 | 8470 | 8460 | 92 |
| 471 | 20241209 | 113100 | 1002169380 | 8460 | 8460 | 8460 | 8450 | 64 |
| 472 | 20241209 | 113000 | 1001628090 | 8470 | 8470 | 8470 | 8460 | 231 |
| 473 | 20241209 | 112900 | 999673810 | 8460 | 8460 | 8460 | 8460 | 171 |
| 474 | 20241209 | 112800 | 998227150 | 8460 | 8460 | 8460 | 8460 | 2 |
| 475 | 20241209 | 112700 | 998210230 | 8460 | 8460 | 8470 | 8450 | 352 |
| 476 | 20241209 | 112600 | 995231930 | 8470 | 8460 | 8470 | 8460 | 120 |
| 477 | 20241209 | 112500 | 994216710 | 8460 | 8450 | 8460 | 8440 | 563 |
| 478 | 20241209 | 112400 | 989461890 | 8450 | 8450 | 8450 | 8440 | 959 |
| 479 | 20241209 | 112300 | 981358370 | 8450 | 8460 | 8460 | 8450 | 144 |
| 480 | 20241209 | 112200 | 980141060 | 8460 | 8470 | 8470 | 8460 | 55 |
| 481 | 20241209 | 112100 | 979675740 | 8460 | 8460 | 8470 | 8460 | 107 |
| 482 | 20241209 | 112000 | 978770510 | 8460 | 8460 | 8460 | 8460 | 242 |
| 483 | 20241209 | 111900 | 976723190 | 8470 | 8460 | 8470 | 8460 | 97 |
| 484 | 20241209 | 111800 | 975902560 | 8460 | 8460 | 8460 | 8460 | 146 |
| 485 | 20241209 | 111700 | 974667400 | 8470 | 8470 | 8470 | 8470 | 1 |
| 486 | 20241209 | 111600 | 974658930 | 8470 | 8460 | 8470 | 8460 | 61 |
| 487 | 20241209 | 111500 | 974142860 | 8470 | 8470 | 8470 | 8470 | 96 |
| 488 | 20241209 | 111400 | 973329740 | 8470 | 8460 | 8470 | 8460 | 264 |
| 489 | 20241209 | 111300 | 971093760 | 8470 | 8460 | 8470 | 8460 | 127 |
| 490 | 20241209 | 111200 | 970018920 | 8470 | 8470 | 8470 | 8470 | 2 |
| 491 | 20241209 | 111100 | 970001980 | 8470 | 8470 | 8470 | 8470 | 1 |
| 492 | 20241209 | 111000 | 969993510 | 8460 | 8460 | 8470 | 8460 | 428 |
| 493 | 20241209 | 110900 | 966371650 | 8460 | 8460 | 8460 | 8460 | 611 |
| 494 | 20241209 | 110800 | 961202590 | 8460 | 8460 | 8460 | 8460 | 254 |
| 495 | 20241209 | 110700 | 959053750 | 8460 | 8460 | 8460 | 8460 | 275 |
| 496 | 20241209 | 110600 | 956727250 | 8470 | 8460 | 8470 | 8460 | 110 |
| 497 | 20241209 | 110500 | 955795750 | 8460 | 8460 | 8470 | 8460 | 175 |
| 498 | 20241209 | 110400 | 954315240 | 8460 | 8470 | 8470 | 8460 | 83 |
| 499 | 20241209 | 110300 | 953612450 | 8460 | 8460 | 8460 | 8460 | 83 |
| 500 | 20241209 | 110200 | 952910270 | 8470 | 8470 | 8470 | 8470 | 22 |
| 501 | 20241209 | 110100 | 952723930 | 8480 | 8480 | 8480 | 8480 | 15 |
| 502 | 20241209 | 110000 | 952596730 | 8480 | 8470 | 8480 | 8470 | 93 |
| 503 | 20241209 | 105900 | 951808940 | 8480 | 8480 | 8480 | 8480 | 1 |
| 504 | 20241209 | 105800 | 951800460 | 8470 | 8470 | 8470 | 8470 | 177 |
| 505 | 20241209 | 105700 | 950301270 | 8470 | 8470 | 8470 | 8470 | 3 |
| 506 | 20241209 | 105600 | 950275860 | 8460 | 8450 | 8460 | 8450 | 493 |
| 507 | 20241209 | 105500 | 946105740 | 8450 | 8450 | 8450 | 8450 | 1 |
| 508 | 20241209 | 105400 | 946097290 | 8460 | 8450 | 8460 | 8450 | 77 |
| 509 | 20241209 | 105300 | 945446630 | 8450 | 8460 | 8460 | 8450 | 27 |
| 510 | 20241209 | 105200 | 945218410 | 8460 | 8460 | 8460 | 8460 | 82 |
| 511 | 20241209 | 105100 | 944524690 | 8470 | 8460 | 8470 | 8460 | 26 |
| 512 | 20241209 | 105000 | 944304720 | 8460 | 8450 | 8470 | 8450 | 179 |
| 513 | 20241209 | 104900 | 942790400 | 8450 | 8480 | 8480 | 8430 | 7918 |
| 514 | 20241209 | 104800 | 875933780 | 8470 | 8480 | 8480 | 8470 | 1150 |
| 515 | 20241209 | 104700 | 866186790 | 8480 | 8520 | 8520 | 8480 | 2637 |
| 516 | 20241209 | 104600 | 843772710 | 8520 | 8530 | 8530 | 8520 | 222 |
| 517 | 20241209 | 104500 | 841879680 | 8530 | 8530 | 8530 | 8530 | 155 |
| 518 | 20241209 | 104400 | 840557530 | 8530 | 8530 | 8530 | 8530 | 100 |
| 519 | 20241209 | 104300 | 839704530 | 8520 | 8520 | 8520 | 8520 | 0 |
| 520 | 20241209 | 104200 | 839704530 | 8520 | 8520 | 8520 | 8520 | 111 |
| 521 | 20241209 | 104100 | 838758810 | 8520 | 8530 | 8530 | 8520 | 657 |
| 522 | 20241209 | 104000 | 833155950 | 8540 | 8540 | 8540 | 8540 | 8 |
| 523 | 20241209 | 103900 | 833087630 | 8540 | 8530 | 8540 | 8530 | 3 |
| 524 | 20241209 | 103800 | 833062030 | 8530 | 8530 | 8530 | 8530 | 140 |
| 525 | 20241209 | 103700 | 831867830 | 8520 | 8520 | 8530 | 8520 | 464 |
| 526 | 20241209 | 103600 | 827914390 | 8520 | 8520 | 8520 | 8520 | 14 |
| 527 | 20241209 | 103500 | 827795110 | 8520 | 8520 | 8520 | 8520 | 1 |
| 528 | 20241209 | 103400 | 827786590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 529 | 20241209 | 103300 | 827786590 | 8520 | 8520 | 8520 | 8520 | 0 |
| 530 | 20241209 | 103200 | 827786590 | 8520 | 8520 | 8520 | 8520 | 6 |
| 531 | 20241209 | 103100 | 827735470 | 8520 | 8520 | 8520 | 8520 | 42 |
| 532 | 20241209 | 103000 | 827377630 | 8520 | 8520 | 8520 | 8520 | 43 |
| 533 | 20241209 | 102900 | 827011270 | 8520 | 8520 | 8520 | 8510 | 248 |
| 534 | 20241209 | 102800 | 824899820 | 8530 | 8530 | 8530 | 8530 | 0 |
| 535 | 20241209 | 102700 | 824899820 | 8530 | 8530 | 8530 | 8530 | 0 |
| 536 | 20241209 | 102600 | 824899820 | 8530 | 8540 | 8540 | 8530 | 23 |
| 537 | 20241209 | 102500 | 824703610 | 8540 | 8540 | 8540 | 8540 | 3 |
| 538 | 20241209 | 102400 | 824677990 | 8540 | 8530 | 8560 | 8530 | 312 |
| 539 | 20241209 | 102300 | 822012390 | 8530 | 8520 | 8540 | 8520 | 391 |
| 540 | 20241209 | 102200 | 818677380 | 8520 | 8490 | 8540 | 8490 | 2024 |
| 541 | 20241209 | 102100 | 801447650 | 8490 | 8480 | 8490 | 8480 | 945 |
| 542 | 20241209 | 102000 | 793428160 | 8480 | 8470 | 8500 | 8470 | 6737 |
| 543 | 20241209 | 101900 | 736363570 | 8470 | 8470 | 8470 | 8460 | 6005 |
| 544 | 20241209 | 101800 | 685502920 | 8470 | 8470 | 8470 | 8470 | 112 |
| 545 | 20241209 | 101700 | 684554280 | 8460 | 8470 | 8470 | 8460 | 291 |
| 546 | 20241209 | 101600 | 682090210 | 8470 | 8460 | 8470 | 8460 | 1791 |
| 547 | 20241209 | 101500 | 666921050 | 8460 | 8460 | 8460 | 8460 | 130 |
| 548 | 20241209 | 101400 | 665821250 | 8460 | 8460 | 8460 | 8450 | 1838 |
| 549 | 20241209 | 101300 | 650286120 | 8470 | 8470 | 8470 | 8470 | 146 |
| 550 | 20241209 | 101200 | 649049500 | 8470 | 8470 | 8470 | 8460 | 216 |
| 551 | 20241209 | 101100 | 647220680 | 8470 | 8470 | 8470 | 8470 | 1053 |
| 552 | 20241209 | 101000 | 638301770 | 8470 | 8470 | 8470 | 8450 | 456 |
| 553 | 20241209 | 100900 | 634442050 | 8470 | 8450 | 8470 | 8440 | 5730 |
| 554 | 20241209 | 100800 | 585960690 | 8450 | 8450 | 8450 | 8450 | 121 |
| 555 | 20241209 | 100700 | 584938240 | 8440 | 8450 | 8450 | 8440 | 214 |
| 556 | 20241209 | 100600 | 583130240 | 8450 | 8450 | 8450 | 8440 | 674 |
| 557 | 20241209 | 100500 | 577436200 | 8450 | 8450 | 8450 | 8450 | 4 |
| 558 | 20241209 | 100400 | 577402400 | 8440 | 8450 | 8450 | 8440 | 1030 |
| 559 | 20241209 | 100300 | 568698940 | 8440 | 8450 | 8450 | 8440 | 248 |
| 560 | 20241209 | 100200 | 566604440 | 8440 | 8450 | 8450 | 8440 | 174 |
| 561 | 20241209 | 100100 | 565135290 | 8440 | 8450 | 8450 | 8440 | 515 |
| 562 | 20241209 | 100000 | 560788590 | 8440 | 8450 | 8450 | 8430 | 435 |
| 563 | 20241209 | 095900 | 557120040 | 8450 | 8450 | 8450 | 8440 | 537 |
| 564 | 20241209 | 095800 | 552585390 | 8450 | 8450 | 8460 | 8430 | 1254 |
| 565 | 20241209 | 095700 | 541993330 | 8430 | 8460 | 8460 | 8420 | 3439 |
| 566 | 20241209 | 095600 | 513008450 | 8460 | 8460 | 8460 | 8450 | 299 |
| 567 | 20241209 | 095500 | 510480910 | 8460 | 8450 | 8460 | 8450 | 607 |
| 568 | 20241209 | 095400 | 505350570 | 8440 | 8460 | 8460 | 8440 | 888 |
| 569 | 20241209 | 095300 | 497851310 | 8450 | 8450 | 8460 | 8440 | 1183 |
| 570 | 20241209 | 095200 | 487854090 | 8440 | 8500 | 8500 | 8410 | 8842 |
| 571 | 20241209 | 095100 | 413064330 | 8500 | 8510 | 8510 | 8500 | 152 |
| 572 | 20241209 | 095000 | 411772080 | 8500 | 8510 | 8510 | 8500 | 440 |
| 573 | 20241209 | 094900 | 408031760 | 8510 | 8510 | 8510 | 8500 | 176 |
| 574 | 20241209 | 094800 | 406534500 | 8510 | 8510 | 8510 | 8510 | 167 |
| 575 | 20241209 | 094700 | 405113330 | 8510 | 8510 | 8510 | 8500 | 111 |
| 576 | 20241209 | 094600 | 404169360 | 8510 | 8500 | 8510 | 8500 | 340 |
| 577 | 20241209 | 094500 | 401279300 | 8510 | 8500 | 8510 | 8500 | 529 |
| 578 | 20241209 | 094400 | 396782630 | 8500 | 8500 | 8510 | 8500 | 508 |
| 579 | 20241209 | 094300 | 392464590 | 8500 | 8510 | 8510 | 8500 | 571 |
| 580 | 20241209 | 094200 | 387605430 | 8510 | 8500 | 8510 | 8500 | 587 |
| 581 | 20241209 | 094100 | 382612750 | 8500 | 8510 | 8510 | 8490 | 108 |
| 582 | 20241209 | 094000 | 381695330 | 8520 | 8510 | 8520 | 8490 | 2275 |
| 583 | 20241209 | 093900 | 362379960 | 8520 | 8490 | 8520 | 8480 | 1224 |
| 584 | 20241209 | 093800 | 351978530 | 8490 | 8490 | 8490 | 8480 | 606 |
| 585 | 20241209 | 093700 | 346836770 | 8490 | 8490 | 8500 | 8490 | 169 |
| 586 | 20241209 | 093600 | 345401940 | 8490 | 8500 | 8510 | 8490 | 472 |
| 587 | 20241209 | 093500 | 341387460 | 8490 | 8520 | 8520 | 8490 | 267 |
| 588 | 20241209 | 093400 | 339117620 | 8520 | 8510 | 8520 | 8510 | 81 |
| 589 | 20241209 | 093300 | 338428210 | 8510 | 8510 | 8510 | 8500 | 707 |
| 590 | 20241209 | 093200 | 332417300 | 8520 | 8510 | 8520 | 8500 | 2748 |
| 591 | 20241209 | 093100 | 309029350 | 8510 | 8490 | 8520 | 8490 | 3462 |
| 592 | 20241209 | 093000 | 279587900 | 8490 | 8500 | 8500 | 8490 | 384 |
| 593 | 20241209 | 092900 | 276324700 | 8510 | 8510 | 8510 | 8500 | 219 |
| 594 | 20241209 | 092800 | 274461030 | 8510 | 8520 | 8520 | 8510 | 282 |
| 595 | 20241209 | 092700 | 272060580 | 8520 | 8510 | 8530 | 8510 | 577 |
| 596 | 20241209 | 092600 | 267143020 | 8520 | 8490 | 8540 | 8470 | 2659 |
| 597 | 20241209 | 092500 | 244552400 | 8490 | 8540 | 8540 | 8490 | 5004 |
| 598 | 20241209 | 092400 | 202000120 | 8540 | 8580 | 8580 | 8540 | 720 |
| 599 | 20241209 | 092300 | 195839690 | 8570 | 8570 | 8580 | 8560 | 324 |
| 600 | 20241209 | 092200 | 193060950 | 8580 | 8590 | 8590 | 8560 | 890 |
| 601 | 20241209 | 092100 | 185431750 | 8590 | 8580 | 8600 | 8580 | 246 |
| 602 | 20241209 | 092000 | 183320790 | 8580 | 8600 | 8600 | 8580 | 1149 |
| 603 | 20241209 | 091900 | 173449840 | 8610 | 8600 | 8610 | 8600 | 275 |
| 604 | 20241209 | 091800 | 171084640 | 8600 | 8610 | 8610 | 8600 | 1072 |
| 605 | 20241209 | 091700 | 161862580 | 8610 | 8610 | 8610 | 8610 | 128 |
| 606 | 20241209 | 091600 | 160760500 | 8610 | 8610 | 8610 | 8600 | 3185 |
| 607 | 20241209 | 091500 | 133361310 | 8620 | 8610 | 8620 | 8610 | 779 |
| 608 | 20241209 | 091400 | 126649930 | 8620 | 8630 | 8630 | 8610 | 214 |
| 609 | 20241209 | 091300 | 124805240 | 8630 | 8650 | 8650 | 8630 | 348 |
| 610 | 20241209 | 091200 | 121797830 | 8650 | 8650 | 8650 | 8650 | 278 |
| 611 | 20241209 | 091100 | 119393130 | 8640 | 8630 | 8650 | 8630 | 586 |
| 612 | 20241209 | 091000 | 114334110 | 8630 | 8650 | 8650 | 8630 | 276 |
| 613 | 20241209 | 090900 | 111947890 | 8650 | 8640 | 8650 | 8630 | 925 |
| 614 | 20241209 | 090800 | 103955980 | 8650 | 8640 | 8660 | 8640 | 318 |
| 615 | 20241209 | 090700 | 101203920 | 8640 | 8610 | 8660 | 8610 | 748 |
| 616 | 20241209 | 090600 | 94744180 | 8640 | 8650 | 8670 | 8620 | 2218 |
| 617 | 20241209 | 090500 | 75596020 | 8660 | 8670 | 8670 | 8660 | 876 |
| 618 | 20241209 | 090400 | 68003180 | 8670 | 8650 | 8670 | 8650 | 252 |
| 619 | 20241209 | 090300 | 65820480 | 8650 | 8660 | 8690 | 8640 | 665 |
| 620 | 20241209 | 090200 | 60053500 | 8660 | 8730 | 8730 | 8660 | 911 |
| 621 | 20241209 | 090100 | 52146220 | 8720 | 8760 | 8760 | 8690 | 672 |
| 622 | 20241209 | 090000 | 46276330 | 8770 | 8620 | 8800 | 8620 | 3883 |