34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241213 | 193700 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 5844 |
| 3 | 20241213 | 193600 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 4 | 20241213 | 193500 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 5 | 20241213 | 193400 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 6 | 20241213 | 193300 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 7 | 20241213 | 193200 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 8 | 20241213 | 193100 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 9 | 20241213 | 193000 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 10 | 20241213 | 192900 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 11 | 20241213 | 192800 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 12 | 20241213 | 192700 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 13 | 20241213 | 192600 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 14 | 20241213 | 192500 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 15 | 20241213 | 192400 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 16 | 20241213 | 192300 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 17 | 20241213 | 192200 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 18 | 20241213 | 192100 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 19 | 20241213 | 192000 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 20 | 20241213 | 191900 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 21 | 20241213 | 191800 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 22 | 20241213 | 191700 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 23 | 20241213 | 191600 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 24 | 20241213 | 191500 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 25 | 20241213 | 191400 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 26 | 20241213 | 191300 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 27 | 20241213 | 191200 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 28 | 20241213 | 191100 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 29 | 20241213 | 191000 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 30 | 20241213 | 190900 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 31 | 20241213 | 190800 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 32 | 20241213 | 190700 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 5844 |
| 33 | 20241213 | 190600 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 34 | 20241213 | 190500 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 35 | 20241213 | 190400 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 36 | 20241213 | 190300 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 37 | 20241213 | 190200 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 38 | 20241213 | 190100 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 39 | 20241213 | 190000 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 40 | 20241213 | 185900 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 41 | 20241213 | 185800 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 42 | 20241213 | 185700 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 43 | 20241213 | 185600 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 44 | 20241213 | 185500 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 45 | 20241213 | 185400 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 46 | 20241213 | 185300 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 47 | 20241213 | 185200 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 48 | 20241213 | 185100 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 49 | 20241213 | 185000 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 50 | 20241213 | 184900 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 51 | 20241213 | 184800 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 52 | 20241213 | 184700 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 53 | 20241213 | 184600 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 54 | 20241213 | 184500 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 55 | 20241213 | 184400 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 56 | 20241213 | 184300 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 57 | 20241213 | 184200 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 58 | 20241213 | 184100 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 59 | 20241213 | 184000 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 60 | 20241213 | 183900 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 61 | 20241213 | 183800 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 62 | 20241213 | 183700 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 5844 |
| 63 | 20241213 | 183600 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 64 | 20241213 | 183500 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 65 | 20241213 | 183400 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 66 | 20241213 | 183300 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 67 | 20241213 | 183200 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 68 | 20241213 | 183100 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 69 | 20241213 | 183000 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 70 | 20241213 | 182900 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 71 | 20241213 | 182800 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 72 | 20241213 | 182700 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 73 | 20241213 | 182600 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 74 | 20241213 | 182500 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 75 | 20241213 | 182400 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 76 | 20241213 | 182300 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 77 | 20241213 | 182200 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 78 | 20241213 | 182100 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 79 | 20241213 | 182000 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 80 | 20241213 | 181900 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 81 | 20241213 | 181800 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 82 | 20241213 | 181700 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 83 | 20241213 | 181600 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 84 | 20241213 | 181500 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 85 | 20241213 | 181400 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 86 | 20241213 | 181300 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 87 | 20241213 | 181200 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 88 | 20241213 | 181100 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 89 | 20241213 | 181000 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 90 | 20241213 | 180900 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 91 | 20241213 | 180800 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 92 | 20241213 | 180700 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 5844 |
| 93 | 20241213 | 180600 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 94 | 20241213 | 180500 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 95 | 20241213 | 180400 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 96 | 20241213 | 180300 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 97 | 20241213 | 180200 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 98 | 20241213 | 180100 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 99 | 20241213 | 180000 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 100 | 20241213 | 175900 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 101 | 20241213 | 175800 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 102 | 20241213 | 175700 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 103 | 20241213 | 175600 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 104 | 20241213 | 175500 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 105 | 20241213 | 175400 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 106 | 20241213 | 175300 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 107 | 20241213 | 175200 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 108 | 20241213 | 175100 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 109 | 20241213 | 175000 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 110 | 20241213 | 174900 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 111 | 20241213 | 174800 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 112 | 20241213 | 174700 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 113 | 20241213 | 174600 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 114 | 20241213 | 174500 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 115 | 20241213 | 174400 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 116 | 20241213 | 174300 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 117 | 20241213 | 174200 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 118 | 20241213 | 174100 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 119 | 20241213 | 174000 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 120 | 20241213 | 173900 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 121 | 20241213 | 173800 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 122 | 20241213 | 173700 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 5844 |
| 123 | 20241213 | 173600 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 124 | 20241213 | 173500 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 125 | 20241213 | 173400 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 126 | 20241213 | 173300 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 127 | 20241213 | 173200 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 128 | 20241213 | 173100 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 129 | 20241213 | 173000 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 130 | 20241213 | 172900 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 131 | 20241213 | 172800 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 132 | 20241213 | 172700 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 133 | 20241213 | 172600 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 134 | 20241213 | 172500 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 135 | 20241213 | 172400 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 136 | 20241213 | 172300 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 137 | 20241213 | 172200 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 138 | 20241213 | 172100 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 139 | 20241213 | 172000 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 140 | 20241213 | 171900 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 141 | 20241213 | 171800 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 142 | 20241213 | 171700 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 143 | 20241213 | 171600 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 144 | 20241213 | 171500 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 145 | 20241213 | 171400 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 146 | 20241213 | 171300 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 147 | 20241213 | 171200 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 148 | 20241213 | 171100 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 149 | 20241213 | 171000 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 150 | 20241213 | 170900 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 151 | 20241213 | 170800 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 152 | 20241213 | 170700 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 5844 |
| 153 | 20241213 | 170600 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 154 | 20241213 | 170500 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 155 | 20241213 | 170400 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 156 | 20241213 | 170300 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 157 | 20241213 | 170200 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 158 | 20241213 | 170100 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 159 | 20241213 | 170000 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 160 | 20241213 | 165900 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 161 | 20241213 | 165800 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 162 | 20241213 | 165700 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 163 | 20241213 | 165600 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 164 | 20241213 | 165500 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 165 | 20241213 | 165400 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 166 | 20241213 | 165300 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 167 | 20241213 | 165200 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 168 | 20241213 | 165100 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 169 | 20241213 | 165000 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 170 | 20241213 | 164900 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 171 | 20241213 | 164800 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 172 | 20241213 | 164700 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 173 | 20241213 | 164600 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 174 | 20241213 | 164500 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 175 | 20241213 | 164400 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 176 | 20241213 | 164300 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 177 | 20241213 | 164200 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 178 | 20241213 | 164100 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 179 | 20241213 | 164000 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 180 | 20241213 | 163900 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 181 | 20241213 | 163800 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 182 | 20241213 | 163700 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 5844 |
| 183 | 20241213 | 163600 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 184 | 20241213 | 163500 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 185 | 20241213 | 163400 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 186 | 20241213 | 163300 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 187 | 20241213 | 163200 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 188 | 20241213 | 163100 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 189 | 20241213 | 163000 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 190 | 20241213 | 162900 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 191 | 20241213 | 162800 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 192 | 20241213 | 162700 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 193 | 20241213 | 162600 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 194 | 20241213 | 162500 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 195 | 20241213 | 162400 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 196 | 20241213 | 162300 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 197 | 20241213 | 162200 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 198 | 20241213 | 162100 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 199 | 20241213 | 162000 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 200 | 20241213 | 161900 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 201 | 20241213 | 161800 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 202 | 20241213 | 161700 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 203 | 20241213 | 161600 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 204 | 20241213 | 161500 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 205 | 20241213 | 161400 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 206 | 20241213 | 161300 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 207 | 20241213 | 161200 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 208 | 20241213 | 161100 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 209 | 20241213 | 161000 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 210 | 20241213 | 160900 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 211 | 20241213 | 160800 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 212 | 20241213 | 160700 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 5844 |
| 213 | 20241213 | 160600 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 214 | 20241213 | 160500 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 215 | 20241213 | 160400 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 216 | 20241213 | 160300 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 217 | 20241213 | 160200 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 218 | 20241213 | 160100 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 219 | 20241213 | 160000 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 220 | 20241213 | 155900 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 221 | 20241213 | 155800 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 222 | 20241213 | 155700 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 223 | 20241213 | 155600 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 224 | 20241213 | 155500 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 225 | 20241213 | 155400 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 226 | 20241213 | 155300 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 227 | 20241213 | 155200 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 228 | 20241213 | 155100 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 229 | 20241213 | 155000 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 230 | 20241213 | 154900 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 231 | 20241213 | 154800 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 232 | 20241213 | 154700 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 233 | 20241213 | 154600 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 234 | 20241213 | 154500 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 235 | 20241213 | 154400 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 236 | 20241213 | 154300 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 237 | 20241213 | 154200 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 238 | 20241213 | 154100 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 239 | 20241213 | 154000 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 240 | 20241213 | 153900 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 241 | 20241213 | 153800 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 242 | 20241213 | 153700 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 5844 |
| 243 | 20241213 | 153600 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 244 | 20241213 | 153500 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 245 | 20241213 | 153400 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 246 | 20241213 | 153300 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 247 | 20241213 | 153200 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 248 | 20241213 | 153100 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 0 |
| 249 | 20241213 | 153000 | 1551361580 | 11810 | 11810 | 11810 | 11810 | 5844 |
| 250 | 20241213 | 152900 | 1482343940 | 11840 | 11840 | 11840 | 11840 | 0 |
| 251 | 20241213 | 152800 | 1482343940 | 11840 | 11840 | 11840 | 11840 | 0 |
| 252 | 20241213 | 152700 | 1482343940 | 11840 | 11840 | 11840 | 11840 | 0 |
| 253 | 20241213 | 152600 | 1482343940 | 11840 | 11840 | 11840 | 11840 | 0 |
| 254 | 20241213 | 152500 | 1482343940 | 11840 | 11840 | 11840 | 11840 | 0 |
| 255 | 20241213 | 152400 | 1482343940 | 11840 | 11840 | 11840 | 11840 | 0 |
| 256 | 20241213 | 152300 | 1482343940 | 11840 | 11840 | 11840 | 11840 | 0 |
| 257 | 20241213 | 152200 | 1482343940 | 11840 | 11840 | 11840 | 11840 | 0 |
| 258 | 20241213 | 152100 | 1482343940 | 11840 | 11840 | 11840 | 11840 | 0 |
| 259 | 20241213 | 152000 | 1482343940 | 11840 | 11840 | 11840 | 11840 | 0 |
| 260 | 20241213 | 151900 | 1482343940 | 11840 | 11810 | 11840 | 11810 | 122 |
| 261 | 20241213 | 151800 | 1480899860 | 11810 | 11750 | 11810 | 11750 | 167 |
| 262 | 20241213 | 151700 | 1478929570 | 11810 | 11750 | 11810 | 11750 | 943 |
| 263 | 20241213 | 151600 | 1467840990 | 11730 | 11730 | 11730 | 11730 | 85 |
| 264 | 20241213 | 151500 | 1466843940 | 11730 | 11730 | 11740 | 11730 | 872 |
| 265 | 20241213 | 151400 | 1456614380 | 11730 | 11740 | 11740 | 11730 | 65 |
| 266 | 20241213 | 151300 | 1455851920 | 11750 | 11730 | 11750 | 11730 | 84 |
| 267 | 20241213 | 151200 | 1454866140 | 11730 | 11740 | 11740 | 11730 | 334 |
| 268 | 20241213 | 151100 | 1450946190 | 11740 | 11740 | 11740 | 11740 | 88 |
| 269 | 20241213 | 151000 | 1449913070 | 11740 | 11720 | 11740 | 11720 | 930 |
| 270 | 20241213 | 150900 | 1438999660 | 11730 | 11730 | 11730 | 11730 | 184 |
| 271 | 20241213 | 150800 | 1436841340 | 11730 | 11730 | 11730 | 11730 | 62 |
| 272 | 20241213 | 150700 | 1436114080 | 11730 | 11740 | 11740 | 11730 | 716 |
| 273 | 20241213 | 150600 | 1427710230 | 11740 | 11740 | 11740 | 11740 | 63 |
| 274 | 20241213 | 150500 | 1426970610 | 11730 | 11720 | 11750 | 11720 | 535 |
| 275 | 20241213 | 150400 | 1420695120 | 11750 | 11750 | 11750 | 11750 | 54 |
| 276 | 20241213 | 150300 | 1420060620 | 11750 | 11740 | 11750 | 11740 | 162 |
| 277 | 20241213 | 150200 | 1418158170 | 11750 | 11710 | 11750 | 11710 | 114 |
| 278 | 20241213 | 150100 | 1416819300 | 11730 | 11720 | 11730 | 11710 | 394 |
| 279 | 20241213 | 150000 | 1412198400 | 11730 | 11720 | 11730 | 11720 | 368 |
| 280 | 20241213 | 145900 | 1407883240 | 11720 | 11720 | 11720 | 11720 | 41 |
| 281 | 20241213 | 145800 | 1407402720 | 11720 | 11720 | 11720 | 11720 | 367 |
| 282 | 20241213 | 145700 | 1403101480 | 11720 | 11720 | 11720 | 11720 | 247 |
| 283 | 20241213 | 145600 | 1400206640 | 11730 | 11730 | 11730 | 11720 | 333 |
| 284 | 20241213 | 145500 | 1396301900 | 11740 | 11750 | 11750 | 11740 | 67 |
| 285 | 20241213 | 145400 | 1395515120 | 11740 | 11730 | 11740 | 11720 | 224 |
| 286 | 20241213 | 145300 | 1392887650 | 11720 | 11720 | 11740 | 11720 | 362 |
| 287 | 20241213 | 145200 | 1388644210 | 11710 | 11710 | 11710 | 11710 | 13 |
| 288 | 20241213 | 145100 | 1388491980 | 11720 | 11720 | 11750 | 11720 | 142 |
| 289 | 20241213 | 145000 | 1386827650 | 11720 | 11730 | 11730 | 11720 | 139 |
| 290 | 20241213 | 144900 | 1385198050 | 11730 | 11710 | 11730 | 11710 | 550 |
| 291 | 20241213 | 144800 | 1378753990 | 11710 | 11710 | 11710 | 11710 | 40 |
| 292 | 20241213 | 144700 | 1378285590 | 11700 | 11720 | 11720 | 11700 | 331 |
| 293 | 20241213 | 144600 | 1374406550 | 11710 | 11750 | 11750 | 11710 | 610 |
| 294 | 20241213 | 144500 | 1367251340 | 11750 | 11760 | 11760 | 11750 | 18 |
| 295 | 20241213 | 144400 | 1367039790 | 11760 | 11750 | 11760 | 11750 | 317 |
| 296 | 20241213 | 144300 | 1363311990 | 11760 | 11760 | 11760 | 11750 | 2850 |
| 297 | 20241213 | 144200 | 1329823420 | 11750 | 11790 | 11790 | 11750 | 154 |
| 298 | 20241213 | 144100 | 1328012180 | 11790 | 11790 | 11790 | 11790 | 92 |
| 299 | 20241213 | 144000 | 1326927500 | 11750 | 11750 | 11750 | 11750 | 74 |
| 300 | 20241213 | 143900 | 1326058000 | 11750 | 11810 | 11810 | 11750 | 1506 |
| 301 | 20241213 | 143800 | 1308304750 | 11800 | 11800 | 11800 | 11800 | 61 |
| 302 | 20241213 | 143700 | 1307584950 | 11800 | 11800 | 11800 | 11800 | 44 |
| 303 | 20241213 | 143600 | 1307065750 | 11870 | 11870 | 11870 | 11870 | 0 |
| 304 | 20241213 | 143500 | 1307065750 | 11870 | 11860 | 11880 | 11840 | 554 |
| 305 | 20241213 | 143400 | 1300499170 | 11860 | 11840 | 11860 | 11840 | 80 |
| 306 | 20241213 | 143300 | 1299550820 | 11840 | 11820 | 11840 | 11820 | 41 |
| 307 | 20241213 | 143200 | 1299065680 | 11810 | 11810 | 11810 | 11810 | 11 |
| 308 | 20241213 | 143100 | 1298935770 | 11830 | 11830 | 11830 | 11830 | 0 |
| 309 | 20241213 | 143000 | 1298935770 | 11830 | 11800 | 11830 | 11800 | 554 |
| 310 | 20241213 | 142900 | 1292382730 | 11800 | 11820 | 11820 | 11800 | 5 |
| 311 | 20241213 | 142800 | 1292323670 | 11830 | 11830 | 11830 | 11830 | 0 |
| 312 | 20241213 | 142700 | 1292323670 | 11830 | 11770 | 11830 | 11770 | 397 |
| 313 | 20241213 | 142600 | 1287642210 | 11770 | 11770 | 11770 | 11770 | 80 |
| 314 | 20241213 | 142500 | 1286700610 | 11770 | 11760 | 11780 | 11760 | 48 |
| 315 | 20241213 | 142400 | 1286135810 | 11760 | 11780 | 11780 | 11760 | 196 |
| 316 | 20241213 | 142300 | 1283830610 | 11780 | 11770 | 11780 | 11770 | 24 |
| 317 | 20241213 | 142200 | 1283547900 | 11760 | 11780 | 11780 | 11760 | 34 |
| 318 | 20241213 | 142100 | 1283148000 | 11760 | 11800 | 11800 | 11760 | 177 |
| 319 | 20241213 | 142000 | 1281060040 | 11800 | 11800 | 11800 | 11800 | 57 |
| 320 | 20241213 | 141900 | 1280387440 | 11800 | 11800 | 11800 | 11800 | 35 |
| 321 | 20241213 | 141800 | 1279974440 | 11800 | 11780 | 11800 | 11780 | 2343 |
| 322 | 20241213 | 141700 | 1252342120 | 11760 | 11770 | 11770 | 11760 | 113 |
| 323 | 20241213 | 141600 | 1251013110 | 11790 | 11790 | 11790 | 11780 | 1032 |
| 324 | 20241213 | 141500 | 1238846210 | 11790 | 11790 | 11790 | 11790 | 12 |
| 325 | 20241213 | 141400 | 1238704730 | 11790 | 11800 | 11800 | 11790 | 59 |
| 326 | 20241213 | 141300 | 1238009040 | 11800 | 11800 | 11800 | 11800 | 334 |
| 327 | 20241213 | 141200 | 1234067840 | 11800 | 11810 | 11810 | 11800 | 404 |
| 328 | 20241213 | 141100 | 1229299230 | 11820 | 11810 | 11820 | 11810 | 312 |
| 329 | 20241213 | 141000 | 1225614390 | 11810 | 11810 | 11810 | 11810 | 25 |
| 330 | 20241213 | 140900 | 1225319140 | 11820 | 11820 | 11820 | 11820 | 11 |
| 331 | 20241213 | 140800 | 1225189120 | 11810 | 11830 | 11830 | 11810 | 18 |
| 332 | 20241213 | 140700 | 1224976460 | 11830 | 11830 | 11830 | 11830 | 14 |
| 333 | 20241213 | 140600 | 1224810840 | 11840 | 11840 | 11840 | 11840 | 1 |
| 334 | 20241213 | 140500 | 1224799000 | 11840 | 11830 | 11840 | 11810 | 74 |
| 335 | 20241213 | 140400 | 1223924660 | 11840 | 11840 | 11840 | 11840 | 5 |
| 336 | 20241213 | 140300 | 1223865460 | 11810 | 11830 | 11830 | 11810 | 25 |
| 337 | 20241213 | 140200 | 1223569970 | 11830 | 11830 | 11830 | 11830 | 83 |
| 338 | 20241213 | 140100 | 1222588080 | 11840 | 11840 | 11840 | 11840 | 0 |
| 339 | 20241213 | 140000 | 1222588080 | 11840 | 11820 | 11840 | 11820 | 15 |
| 340 | 20241213 | 135900 | 1222410500 | 11810 | 11820 | 11820 | 11810 | 58 |
| 341 | 20241213 | 135800 | 1221725360 | 11820 | 11820 | 11820 | 11820 | 0 |
| 342 | 20241213 | 135700 | 1221725360 | 11820 | 11830 | 11830 | 11810 | 399 |
| 343 | 20241213 | 135600 | 1217010920 | 11830 | 11850 | 11850 | 11830 | 302 |
| 344 | 20241213 | 135500 | 1213432950 | 11850 | 11890 | 11890 | 11850 | 1353 |
| 345 | 20241213 | 135400 | 1197354670 | 11890 | 11890 | 11890 | 11890 | 5 |
| 346 | 20241213 | 135300 | 1197295220 | 11900 | 11890 | 11900 | 11890 | 34 |
| 347 | 20241213 | 135200 | 1196890730 | 11900 | 11900 | 11900 | 11890 | 101 |
| 348 | 20241213 | 135100 | 1195688880 | 11890 | 11910 | 11920 | 11890 | 924 |
| 349 | 20241213 | 135000 | 1184695630 | 11910 | 11910 | 11910 | 11910 | 18 |
| 350 | 20241213 | 134900 | 1184481250 | 11900 | 11900 | 11900 | 11900 | 1 |
| 351 | 20241213 | 134800 | 1184469350 | 11930 | 11930 | 11930 | 11930 | 10 |
| 352 | 20241213 | 134700 | 1184350050 | 11900 | 11930 | 11930 | 11900 | 2024 |
| 353 | 20241213 | 134600 | 1160259950 | 11930 | 11930 | 11940 | 11930 | 81 |
| 354 | 20241213 | 134500 | 1159293510 | 11940 | 11940 | 11940 | 11940 | 0 |
| 355 | 20241213 | 134400 | 1159293510 | 11940 | 11940 | 11940 | 11940 | 13 |
| 356 | 20241213 | 134300 | 1159138290 | 11950 | 11950 | 11950 | 11950 | 1 |
| 357 | 20241213 | 134200 | 1159126340 | 11940 | 11950 | 11950 | 11940 | 116 |
| 358 | 20241213 | 134100 | 1157741060 | 11940 | 11940 | 11940 | 11940 | 33 |
| 359 | 20241213 | 134000 | 1157347040 | 11940 | 11940 | 11940 | 11940 | 25 |
| 360 | 20241213 | 133900 | 1157048540 | 11960 | 11950 | 11960 | 11950 | 20 |
| 361 | 20241213 | 133800 | 1156809380 | 11950 | 11960 | 11960 | 11950 | 30 |
| 362 | 20241213 | 133700 | 1156450680 | 11910 | 11950 | 11950 | 11910 | 176 |
| 363 | 20241213 | 133600 | 1154351870 | 11950 | 11960 | 11960 | 11950 | 102 |
| 364 | 20241213 | 133500 | 1153132950 | 11960 | 11970 | 11970 | 11960 | 16 |
| 365 | 20241213 | 133400 | 1152941580 | 11970 | 11970 | 11970 | 11970 | 14 |
| 366 | 20241213 | 133300 | 1152774000 | 11950 | 11970 | 11970 | 11950 | 166 |
| 367 | 20241213 | 133200 | 1150787740 | 11970 | 11970 | 11970 | 11970 | 100 |
| 368 | 20241213 | 133100 | 1149590740 | 11950 | 11950 | 11950 | 11950 | 32 |
| 369 | 20241213 | 133000 | 1149208340 | 11970 | 11970 | 11970 | 11970 | 156 |
| 370 | 20241213 | 132900 | 1147341020 | 11980 | 11970 | 11980 | 11970 | 17 |
| 371 | 20241213 | 132800 | 1147137400 | 11970 | 11950 | 11980 | 11950 | 226 |
| 372 | 20241213 | 132700 | 1144432260 | 11950 | 11950 | 11950 | 11950 | 19 |
| 373 | 20241213 | 132600 | 1144205210 | 11940 | 11950 | 11960 | 11940 | 41 |
| 374 | 20241213 | 132500 | 1143715370 | 11950 | 11950 | 11950 | 11950 | 64 |
| 375 | 20241213 | 132400 | 1142950570 | 11950 | 11950 | 11970 | 11950 | 75 |
| 376 | 20241213 | 132300 | 1142054130 | 11950 | 11930 | 11950 | 11930 | 2834 |
| 377 | 20241213 | 132200 | 1108219270 | 11930 | 11930 | 11930 | 11930 | 0 |
| 378 | 20241213 | 132100 | 1108219270 | 11930 | 11920 | 11930 | 11920 | 319 |
| 379 | 20241213 | 132000 | 1104413730 | 11890 | 11890 | 11890 | 11890 | 0 |
| 380 | 20241213 | 131900 | 1104413730 | 11890 | 11880 | 11890 | 11870 | 238 |
| 381 | 20241213 | 131800 | 1101584310 | 11880 | 11870 | 11880 | 11870 | 24 |
| 382 | 20241213 | 131700 | 1101299330 | 11860 | 11860 | 11860 | 11860 | 12 |
| 383 | 20241213 | 131600 | 1101157010 | 11860 | 11860 | 11860 | 11860 | 32 |
| 384 | 20241213 | 131500 | 1100777490 | 11860 | 11860 | 11870 | 11860 | 110 |
| 385 | 20241213 | 131400 | 1099472840 | 11860 | 11870 | 11870 | 11860 | 125 |
| 386 | 20241213 | 131300 | 1097989230 | 11870 | 11870 | 11870 | 11870 | 122 |
| 387 | 20241213 | 131200 | 1096541090 | 11890 | 11890 | 11890 | 11890 | 123 |
| 388 | 20241213 | 131100 | 1095078620 | 11880 | 11870 | 11880 | 11870 | 206 |
| 389 | 20241213 | 131000 | 1092631480 | 11880 | 11880 | 11880 | 11880 | 124 |
| 390 | 20241213 | 130900 | 1091158360 | 11890 | 11890 | 11890 | 11890 | 50 |
| 391 | 20241213 | 130800 | 1090563860 | 11890 | 11890 | 11890 | 11890 | 132 |
| 392 | 20241213 | 130700 | 1088994380 | 11890 | 11890 | 11890 | 11890 | 30 |
| 393 | 20241213 | 130600 | 1088637680 | 11890 | 11910 | 11910 | 11890 | 605 |
| 394 | 20241213 | 130500 | 1081440390 | 11910 | 11910 | 11910 | 11910 | 201 |
| 395 | 20241213 | 130400 | 1079046480 | 11910 | 11920 | 11930 | 11910 | 244 |
| 396 | 20241213 | 130300 | 1076137350 | 11910 | 11910 | 11910 | 11910 | 33 |
| 397 | 20241213 | 130200 | 1075744320 | 11910 | 11900 | 11910 | 11900 | 38 |
| 398 | 20241213 | 130100 | 1075292010 | 11900 | 11900 | 11900 | 11900 | 30 |
| 399 | 20241213 | 130000 | 1074935010 | 11900 | 11900 | 11900 | 11900 | 31 |
| 400 | 20241213 | 125900 | 1074566110 | 11910 | 11910 | 11910 | 11910 | 0 |
| 401 | 20241213 | 125800 | 1074566110 | 11910 | 11910 | 11910 | 11910 | 26 |
| 402 | 20241213 | 125700 | 1074256450 | 11890 | 11890 | 11900 | 11890 | 26 |
| 403 | 20241213 | 125600 | 1073947210 | 11890 | 11890 | 11890 | 11890 | 10 |
| 404 | 20241213 | 125500 | 1073828310 | 11890 | 11890 | 11890 | 11890 | 40 |
| 405 | 20241213 | 125400 | 1073352710 | 11890 | 11890 | 11890 | 11890 | 100 |
| 406 | 20241213 | 125300 | 1072163710 | 11890 | 11900 | 11900 | 11890 | 213 |
| 407 | 20241213 | 125200 | 1069630140 | 11900 | 11900 | 11900 | 11900 | 1 |
| 408 | 20241213 | 125100 | 1069618240 | 11900 | 11910 | 11910 | 11900 | 2 |
| 409 | 20241213 | 125000 | 1069594430 | 11900 | 11900 | 11900 | 11900 | 2 |
| 410 | 20241213 | 124900 | 1069570630 | 11890 | 11890 | 11890 | 11890 | 19 |
| 411 | 20241213 | 124800 | 1069344720 | 11890 | 11890 | 11890 | 11890 | 0 |
| 412 | 20241213 | 124700 | 1069344720 | 11890 | 11890 | 11890 | 11890 | 53 |
| 413 | 20241213 | 124600 | 1068714550 | 11890 | 11890 | 11890 | 11890 | 13 |
| 414 | 20241213 | 124500 | 1068559980 | 11890 | 11900 | 11900 | 11890 | 184 |
| 415 | 20241213 | 124400 | 1066371600 | 11900 | 11910 | 11910 | 11900 | 151 |
| 416 | 20241213 | 124300 | 1064574480 | 11910 | 11900 | 11910 | 11900 | 6 |
| 417 | 20241213 | 124200 | 1064503030 | 11910 | 11910 | 11910 | 11910 | 21 |
| 418 | 20241213 | 124100 | 1064252920 | 11900 | 11900 | 11900 | 11900 | 0 |
| 419 | 20241213 | 124000 | 1064252920 | 11900 | 11910 | 11910 | 11900 | 507 |
| 420 | 20241213 | 123900 | 1058219370 | 11910 | 11920 | 11920 | 11910 | 103 |
| 421 | 20241213 | 123800 | 1056991630 | 11920 | 11920 | 11920 | 11920 | 100 |
| 422 | 20241213 | 123700 | 1055799630 | 11930 | 11930 | 11930 | 11930 | 0 |
| 423 | 20241213 | 123600 | 1055799630 | 11930 | 11890 | 11930 | 11890 | 11 |
| 424 | 20241213 | 123500 | 1055668800 | 11890 | 11890 | 11890 | 11890 | 113 |
| 425 | 20241213 | 123400 | 1054325230 | 11890 | 11890 | 11890 | 11890 | 101 |
| 426 | 20241213 | 123300 | 1053124340 | 11890 | 11890 | 11890 | 11890 | 6 |
| 427 | 20241213 | 123200 | 1053053000 | 11870 | 11900 | 11900 | 11870 | 251 |
| 428 | 20241213 | 123100 | 1050067700 | 11900 | 11930 | 11930 | 11900 | 1271 |
| 429 | 20241213 | 123000 | 1034938970 | 11910 | 11910 | 11910 | 11910 | 66 |
| 430 | 20241213 | 122900 | 1034152910 | 11910 | 11910 | 11910 | 11910 | 0 |
| 431 | 20241213 | 122800 | 1034152910 | 11910 | 11910 | 11910 | 11910 | 7 |
| 432 | 20241213 | 122700 | 1034069540 | 11910 | 11920 | 11920 | 11910 | 788 |
| 433 | 20241213 | 122600 | 1024683490 | 11940 | 11920 | 11940 | 11920 | 12 |
| 434 | 20241213 | 122500 | 1024540420 | 11930 | 11930 | 11930 | 11930 | 35 |
| 435 | 20241213 | 122400 | 1024122870 | 11940 | 11940 | 11950 | 11940 | 229 |
| 436 | 20241213 | 122300 | 1021388010 | 11950 | 11930 | 11950 | 11930 | 31 |
| 437 | 20241213 | 122200 | 1021018060 | 11950 | 11950 | 11950 | 11910 | 92 |
| 438 | 20241213 | 122100 | 1019919180 | 11910 | 11910 | 11910 | 11910 | 21 |
| 439 | 20241213 | 122000 | 1019669070 | 11900 | 11900 | 11900 | 11900 | 0 |
| 440 | 20241213 | 121900 | 1019669070 | 11900 | 11900 | 11900 | 11900 | 37 |
| 441 | 20241213 | 121800 | 1019228770 | 11900 | 11960 | 11960 | 11900 | 14 |
| 442 | 20241213 | 121700 | 1019062110 | 11910 | 11920 | 11920 | 11910 | 229 |
| 443 | 20241213 | 121600 | 1016334110 | 11910 | 11930 | 11930 | 11910 | 150 |
| 444 | 20241213 | 121500 | 1014546300 | 11920 | 11920 | 11920 | 11920 | 0 |
| 445 | 20241213 | 121400 | 1014546300 | 11920 | 11900 | 11920 | 11900 | 18 |
| 446 | 20241213 | 121300 | 1014332060 | 11900 | 11900 | 11910 | 11900 | 34 |
| 447 | 20241213 | 121200 | 1013927410 | 11910 | 11920 | 11920 | 11890 | 144 |
| 448 | 20241213 | 121100 | 1012212720 | 11920 | 11900 | 11920 | 11900 | 29 |
| 449 | 20241213 | 121000 | 1011867420 | 11880 | 11890 | 11920 | 11870 | 32 |
| 450 | 20241213 | 120900 | 1011486900 | 11900 | 11950 | 11950 | 11900 | 5594 |
| 451 | 20241213 | 120800 | 944799460 | 11960 | 11980 | 11980 | 11960 | 117 |
| 452 | 20241213 | 120700 | 943399180 | 11970 | 11980 | 11990 | 11960 | 151 |
| 453 | 20241213 | 120600 | 941589390 | 11980 | 11980 | 11990 | 11970 | 353 |
| 454 | 20241213 | 120500 | 937359980 | 11980 | 11980 | 11980 | 11970 | 40 |
| 455 | 20241213 | 120400 | 936880890 | 11980 | 11960 | 11980 | 11960 | 214 |
| 456 | 20241213 | 120300 | 934320390 | 11960 | 11930 | 11960 | 11930 | 52 |
| 457 | 20241213 | 120200 | 933698730 | 11930 | 11950 | 11970 | 11920 | 406 |
| 458 | 20241213 | 120100 | 928855610 | 11950 | 11950 | 11950 | 11950 | 117 |
| 459 | 20241213 | 120000 | 927457460 | 11950 | 11970 | 11970 | 11950 | 327 |
| 460 | 20241213 | 115900 | 923543560 | 11990 | 12040 | 12040 | 11990 | 8666 |
| 461 | 20241213 | 115800 | 819397260 | 12040 | 12030 | 12040 | 12020 | 571 |
| 462 | 20241213 | 115700 | 812528310 | 12030 | 12030 | 12030 | 12030 | 54 |
| 463 | 20241213 | 115600 | 811878690 | 12030 | 12040 | 12040 | 12030 | 533 |
| 464 | 20241213 | 115500 | 805463430 | 12030 | 12040 | 12040 | 12030 | 725 |
| 465 | 20241213 | 115400 | 796739110 | 12050 | 12050 | 12050 | 12040 | 326 |
| 466 | 20241213 | 115300 | 792810820 | 12050 | 12050 | 12060 | 12040 | 38 |
| 467 | 20241213 | 115200 | 792352830 | 12050 | 12060 | 12070 | 12050 | 527 |
| 468 | 20241213 | 115100 | 785994080 | 12050 | 12040 | 12070 | 12030 | 471 |
| 469 | 20241213 | 115000 | 780317850 | 12040 | 12020 | 12060 | 12020 | 2374 |
| 470 | 20241213 | 114900 | 751730670 | 12020 | 12030 | 12030 | 12000 | 1081 |
| 471 | 20241213 | 114800 | 738733280 | 12030 | 11960 | 12030 | 11960 | 5906 |
| 472 | 20241213 | 114700 | 667810310 | 11980 | 11970 | 11980 | 11950 | 553 |
| 473 | 20241213 | 114600 | 661187760 | 11950 | 11960 | 11960 | 11950 | 218 |
| 474 | 20241213 | 114500 | 658581110 | 11960 | 11920 | 11960 | 11920 | 639 |
| 475 | 20241213 | 114400 | 650953340 | 11920 | 11910 | 11940 | 11910 | 1152 |
| 476 | 20241213 | 114300 | 637211610 | 11920 | 11920 | 11920 | 11920 | 35 |
| 477 | 20241213 | 114200 | 636794410 | 11910 | 11890 | 11930 | 11890 | 502 |
| 478 | 20241213 | 114100 | 630811730 | 11890 | 11900 | 11930 | 11890 | 201 |
| 479 | 20241213 | 114000 | 628416780 | 11890 | 11860 | 11890 | 11850 | 794 |
| 480 | 20241213 | 113900 | 619001060 | 11860 | 11890 | 11900 | 11860 | 712 |
| 481 | 20241213 | 113800 | 610532680 | 11890 | 11890 | 11900 | 11880 | 332 |
| 482 | 20241213 | 113700 | 606585360 | 11900 | 11890 | 11900 | 11890 | 370 |
| 483 | 20241213 | 113600 | 602183270 | 11890 | 11900 | 11900 | 11880 | 42 |
| 484 | 20241213 | 113500 | 601683670 | 11890 | 11890 | 11890 | 11880 | 119 |
| 485 | 20241213 | 113400 | 600269470 | 11890 | 11890 | 11900 | 11880 | 306 |
| 486 | 20241213 | 113300 | 596631050 | 11890 | 11900 | 11900 | 11880 | 701 |
| 487 | 20241213 | 113200 | 588294880 | 11890 | 11850 | 11890 | 11830 | 1014 |
| 488 | 20241213 | 113100 | 576253150 | 11820 | 11820 | 11820 | 11820 | 1 |
| 489 | 20241213 | 113000 | 576241330 | 11820 | 11820 | 11820 | 11820 | 15 |
| 490 | 20241213 | 112900 | 576064030 | 11820 | 11850 | 11850 | 11820 | 52 |
| 491 | 20241213 | 112800 | 575448250 | 11850 | 11850 | 11850 | 11850 | 33 |
| 492 | 20241213 | 112700 | 575057200 | 11850 | 11810 | 11850 | 11810 | 3 |
| 493 | 20241213 | 112600 | 575021690 | 11850 | 11820 | 11850 | 11820 | 1808 |
| 494 | 20241213 | 112500 | 553627040 | 11820 | 11790 | 11820 | 11790 | 287 |
| 495 | 20241213 | 112400 | 550239130 | 11800 | 11790 | 11800 | 11790 | 2513 |
| 496 | 20241213 | 112300 | 520610320 | 11800 | 11790 | 11800 | 11790 | 138 |
| 497 | 20241213 | 112200 | 518982550 | 11790 | 11790 | 11790 | 11790 | 138 |
| 498 | 20241213 | 112100 | 517355530 | 11810 | 11800 | 11810 | 11800 | 49 |
| 499 | 20241213 | 112000 | 516777260 | 11800 | 11800 | 11800 | 11790 | 45 |
| 500 | 20241213 | 111900 | 516246360 | 11800 | 11800 | 11810 | 11800 | 70 |
| 501 | 20241213 | 111800 | 515420350 | 11800 | 11800 | 11830 | 11800 | 1215 |
| 502 | 20241213 | 111700 | 501053110 | 11790 | 11790 | 11790 | 11790 | 8 |
| 503 | 20241213 | 111600 | 500958790 | 11800 | 11810 | 11810 | 11800 | 114 |
| 504 | 20241213 | 111500 | 499613480 | 11810 | 11800 | 11810 | 11800 | 39 |
| 505 | 20241213 | 111400 | 499153000 | 11800 | 11800 | 11800 | 11800 | 13 |
| 506 | 20241213 | 111300 | 498999600 | 11800 | 11790 | 11800 | 11790 | 423 |
| 507 | 20241213 | 111200 | 494008380 | 11790 | 11780 | 11790 | 11780 | 17 |
| 508 | 20241213 | 111100 | 493808100 | 11780 | 11780 | 11780 | 11780 | 62 |
| 509 | 20241213 | 111000 | 493077740 | 11780 | 11770 | 11780 | 11770 | 269 |
| 510 | 20241213 | 110900 | 489911100 | 11760 | 11760 | 11790 | 11760 | 782 |
| 511 | 20241213 | 110800 | 480697140 | 11760 | 11750 | 11760 | 11750 | 151 |
| 512 | 20241213 | 110700 | 478921470 | 11740 | 11740 | 11740 | 11740 | 55 |
| 513 | 20241213 | 110600 | 478275770 | 11740 | 11710 | 11740 | 11710 | 47 |
| 514 | 20241213 | 110500 | 477724110 | 11700 | 11710 | 11710 | 11700 | 274 |
| 515 | 20241213 | 110400 | 474516820 | 11700 | 11700 | 11700 | 11700 | 0 |
| 516 | 20241213 | 110300 | 474516820 | 11700 | 11700 | 11700 | 11700 | 55 |
| 517 | 20241213 | 110200 | 473873320 | 11710 | 11710 | 11710 | 11710 | 2 |
| 518 | 20241213 | 110100 | 473849900 | 11710 | 11710 | 11710 | 11710 | 238 |
| 519 | 20241213 | 110000 | 471062920 | 11710 | 11710 | 11710 | 11710 | 0 |
| 520 | 20241213 | 105900 | 471062920 | 11710 | 11710 | 11710 | 11710 | 0 |
| 521 | 20241213 | 105800 | 471062920 | 11710 | 11700 | 11710 | 11700 | 184 |
| 522 | 20241213 | 105700 | 468909990 | 11700 | 11700 | 11700 | 11700 | 0 |
| 523 | 20241213 | 105600 | 468909990 | 11700 | 11700 | 11700 | 11700 | 1002 |
| 524 | 20241213 | 105500 | 457186590 | 11700 | 11740 | 11740 | 11700 | 3038 |
| 525 | 20241213 | 105400 | 421610980 | 11760 | 11730 | 11770 | 11730 | 76 |
| 526 | 20241213 | 105300 | 420717330 | 11760 | 11750 | 11760 | 11750 | 307 |
| 527 | 20241213 | 105200 | 417108010 | 11750 | 11740 | 11760 | 11730 | 1091 |
| 528 | 20241213 | 105100 | 404287540 | 11730 | 11730 | 11730 | 11730 | 2 |
| 529 | 20241213 | 105000 | 404264080 | 11730 | 11730 | 11730 | 11730 | 114 |
| 530 | 20241213 | 104900 | 402926860 | 11730 | 11730 | 11730 | 11730 | 100 |
| 531 | 20241213 | 104800 | 401753860 | 11740 | 11740 | 11740 | 11740 | 32 |
| 532 | 20241213 | 104700 | 401378180 | 11740 | 11740 | 11740 | 11740 | 0 |
| 533 | 20241213 | 104600 | 401378180 | 11740 | 11740 | 11740 | 11740 | 79 |
| 534 | 20241213 | 104500 | 400450720 | 11730 | 11750 | 11750 | 11730 | 116 |
| 535 | 20241213 | 104400 | 399088010 | 11720 | 11720 | 11720 | 11720 | 0 |
| 536 | 20241213 | 104300 | 399088010 | 11720 | 11720 | 11750 | 11720 | 348 |
| 537 | 20241213 | 104200 | 395003630 | 11710 | 11710 | 11710 | 11700 | 410 |
| 538 | 20241213 | 104100 | 390202540 | 11710 | 11720 | 11720 | 11710 | 20 |
| 539 | 20241213 | 104000 | 389968170 | 11720 | 11710 | 11720 | 11710 | 104 |
| 540 | 20241213 | 103900 | 388749700 | 11720 | 11720 | 11720 | 11720 | 44 |
| 541 | 20241213 | 103800 | 388234020 | 11720 | 11720 | 11720 | 11720 | 24 |
| 542 | 20241213 | 103700 | 387952740 | 11730 | 11720 | 11730 | 11720 | 24 |
| 543 | 20241213 | 103600 | 387671420 | 11720 | 11710 | 11720 | 11710 | 31 |
| 544 | 20241213 | 103500 | 387308370 | 11730 | 11720 | 11730 | 11720 | 654 |
| 545 | 20241213 | 103400 | 379637490 | 11720 | 11720 | 11720 | 11720 | 45 |
| 546 | 20241213 | 103300 | 379110090 | 11720 | 11700 | 11720 | 11690 | 313 |
| 547 | 20241213 | 103200 | 375447260 | 11710 | 11710 | 11720 | 11710 | 47 |
| 548 | 20241213 | 103100 | 374896710 | 11720 | 11730 | 11730 | 11720 | 247 |
| 549 | 20241213 | 103000 | 372001860 | 11680 | 11680 | 11680 | 11680 | 50 |
| 550 | 20241213 | 102900 | 371417860 | 11680 | 11720 | 11730 | 11680 | 130 |
| 551 | 20241213 | 102800 | 369894530 | 11720 | 11690 | 11720 | 11680 | 80 |
| 552 | 20241213 | 102700 | 368958160 | 11720 | 11720 | 11720 | 11720 | 2 |
| 553 | 20241213 | 102600 | 368934720 | 11720 | 11700 | 11720 | 11680 | 349 |
| 554 | 20241213 | 102500 | 364847750 | 11700 | 11660 | 11700 | 11660 | 1039 |
| 555 | 20241213 | 102400 | 352710260 | 11670 | 11650 | 11670 | 11650 | 2342 |
| 556 | 20241213 | 102300 | 325396180 | 11640 | 11660 | 11660 | 11640 | 14 |
| 557 | 20241213 | 102200 | 325233200 | 11650 | 11650 | 11650 | 11650 | 4 |
| 558 | 20241213 | 102100 | 325186600 | 11650 | 11650 | 11650 | 11650 | 0 |
| 559 | 20241213 | 102000 | 325186600 | 11650 | 11630 | 11650 | 11620 | 436 |
| 560 | 20241213 | 101900 | 320115020 | 11610 | 11610 | 11610 | 11610 | 13 |
| 561 | 20241213 | 101800 | 319964090 | 11650 | 11650 | 11650 | 11650 | 1 |
| 562 | 20241213 | 101700 | 319952440 | 11600 | 11620 | 11620 | 11600 | 168 |
| 563 | 20241213 | 101600 | 318003200 | 11620 | 11650 | 11650 | 11620 | 571 |
| 564 | 20241213 | 101500 | 311360060 | 11650 | 11650 | 11650 | 11650 | 0 |
| 565 | 20241213 | 101400 | 311360060 | 11650 | 11660 | 11670 | 11650 | 405 |
| 566 | 20241213 | 101300 | 306638960 | 11670 | 11660 | 11670 | 11660 | 6 |
| 567 | 20241213 | 101200 | 306568990 | 11660 | 11650 | 11660 | 11650 | 665 |
| 568 | 20241213 | 101100 | 298815100 | 11650 | 11650 | 11660 | 11650 | 397 |
| 569 | 20241213 | 101000 | 294189990 | 11650 | 11640 | 11650 | 11640 | 40 |
| 570 | 20241213 | 100900 | 293724370 | 11640 | 11650 | 11650 | 11640 | 634 |
| 571 | 20241213 | 100800 | 286338320 | 11650 | 11650 | 11650 | 11650 | 163 |
| 572 | 20241213 | 100700 | 284439370 | 11650 | 11630 | 11650 | 11630 | 94 |
| 573 | 20241213 | 100600 | 283345540 | 11630 | 11630 | 11630 | 11630 | 86 |
| 574 | 20241213 | 100500 | 282345360 | 11630 | 11630 | 11630 | 11630 | 12 |
| 575 | 20241213 | 100400 | 282205800 | 11650 | 11630 | 11650 | 11630 | 655 |
| 576 | 20241213 | 100300 | 274581750 | 11630 | 11610 | 11630 | 11610 | 332 |
| 577 | 20241213 | 100200 | 270727190 | 11610 | 11610 | 11610 | 11610 | 0 |
| 578 | 20241213 | 100100 | 270727190 | 11610 | 11610 | 11610 | 11610 | 113 |
| 579 | 20241213 | 100000 | 269415260 | 11610 | 11620 | 11630 | 11610 | 330 |
| 580 | 20241213 | 095900 | 265580850 | 11630 | 11630 | 11630 | 11630 | 0 |
| 581 | 20241213 | 095800 | 265580850 | 11630 | 11620 | 11630 | 11620 | 214 |
| 582 | 20241213 | 095700 | 263092400 | 11600 | 11600 | 11620 | 11600 | 156 |
| 583 | 20241213 | 095600 | 261282360 | 11600 | 11600 | 11600 | 11600 | 1 |
| 584 | 20241213 | 095500 | 261270760 | 11600 | 11600 | 11600 | 11600 | 155 |
| 585 | 20241213 | 095400 | 259472760 | 11600 | 11620 | 11620 | 11600 | 28 |
| 586 | 20241213 | 095300 | 259147680 | 11610 | 11610 | 11610 | 11610 | 12 |
| 587 | 20241213 | 095200 | 259008360 | 11610 | 11620 | 11620 | 11610 | 69 |
| 588 | 20241213 | 095100 | 258206590 | 11620 | 11630 | 11630 | 11620 | 41 |
| 589 | 20241213 | 095000 | 257729880 | 11620 | 11620 | 11620 | 11620 | 5 |
| 590 | 20241213 | 094900 | 257671780 | 11620 | 11620 | 11620 | 11620 | 0 |
| 591 | 20241213 | 094800 | 257671780 | 11620 | 11630 | 11640 | 11620 | 417 |
| 592 | 20241213 | 094700 | 252825580 | 11620 | 11610 | 11620 | 11610 | 1385 |
| 593 | 20241213 | 094600 | 236733140 | 11610 | 11610 | 11610 | 11610 | 11 |
| 594 | 20241213 | 094500 | 236605430 | 11590 | 11580 | 11590 | 11580 | 309 |
| 595 | 20241213 | 094400 | 233026310 | 11580 | 11580 | 11580 | 11580 | 34 |
| 596 | 20241213 | 094300 | 232632590 | 11590 | 11590 | 11590 | 11590 | 16 |
| 597 | 20241213 | 094200 | 232447150 | 11580 | 11580 | 11580 | 11580 | 4 |
| 598 | 20241213 | 094100 | 232400830 | 11590 | 11590 | 11590 | 11590 | 0 |
| 599 | 20241213 | 094000 | 232400830 | 11590 | 11550 | 11590 | 11550 | 52 |
| 600 | 20241213 | 093900 | 231799150 | 11560 | 11560 | 11560 | 11560 | 475 |
| 601 | 20241213 | 093800 | 226308150 | 11560 | 11560 | 11560 | 11560 | 1 |
| 602 | 20241213 | 093700 | 226296590 | 11590 | 11590 | 11590 | 11590 | 20 |
| 603 | 20241213 | 093600 | 226064790 | 11590 | 11590 | 11590 | 11590 | 17 |
| 604 | 20241213 | 093500 | 225867760 | 11590 | 11600 | 11600 | 11590 | 118 |
| 605 | 20241213 | 093400 | 224499810 | 11600 | 11590 | 11600 | 11590 | 2 |
| 606 | 20241213 | 093300 | 224476620 | 11590 | 11590 | 11590 | 11590 | 50 |
| 607 | 20241213 | 093200 | 223897120 | 11620 | 11600 | 11630 | 11600 | 18 |
| 608 | 20241213 | 093100 | 223687820 | 11590 | 11590 | 11590 | 11590 | 631 |
| 609 | 20241213 | 093000 | 216374530 | 11590 | 11630 | 11630 | 11590 | 16 |
| 610 | 20241213 | 092900 | 216188990 | 11630 | 11620 | 11630 | 11620 | 64 |
| 611 | 20241213 | 092800 | 215445120 | 11620 | 11620 | 11620 | 11620 | 232 |
| 612 | 20241213 | 092700 | 212749280 | 11620 | 11600 | 11620 | 11600 | 1275 |
| 613 | 20241213 | 092600 | 197957090 | 11590 | 11550 | 11590 | 11520 | 62 |
| 614 | 20241213 | 092500 | 197240050 | 11510 | 11550 | 11550 | 11510 | 297 |
| 615 | 20241213 | 092400 | 193820790 | 11550 | 11550 | 11550 | 11550 | 6 |
| 616 | 20241213 | 092300 | 193751490 | 11520 | 11550 | 11550 | 11520 | 226 |
| 617 | 20241213 | 092200 | 191142660 | 11510 | 11510 | 11510 | 11510 | 13 |
| 618 | 20241213 | 092100 | 190993030 | 11520 | 11540 | 11540 | 11520 | 173 |
| 619 | 20241213 | 092000 | 188997590 | 11540 | 11590 | 11590 | 11540 | 760 |
| 620 | 20241213 | 091900 | 180210700 | 11600 | 11600 | 11600 | 11600 | 4 |
| 621 | 20241213 | 091800 | 180164300 | 11580 | 11610 | 11610 | 11580 | 816 |
| 622 | 20241213 | 091700 | 170705100 | 11600 | 11640 | 11640 | 11600 | 342 |
| 623 | 20241213 | 091600 | 166725100 | 11640 | 11640 | 11640 | 11600 | 378 |
| 624 | 20241213 | 091500 | 162330770 | 11640 | 11600 | 11640 | 11600 | 448 |
| 625 | 20241213 | 091400 | 157117690 | 11590 | 11600 | 11640 | 11590 | 1470 |
| 626 | 20241213 | 091300 | 140037480 | 11600 | 11580 | 11600 | 11580 | 128 |
| 627 | 20241213 | 091200 | 138553010 | 11580 | 11570 | 11600 | 11570 | 68 |
| 628 | 20241213 | 091100 | 137764840 | 11600 | 11570 | 11600 | 11540 | 124 |
| 629 | 20241213 | 091000 | 136328370 | 11570 | 11530 | 11570 | 11530 | 227 |
| 630 | 20241213 | 090900 | 133707190 | 11520 | 11520 | 11520 | 11520 | 0 |
| 631 | 20241213 | 090800 | 133707190 | 11520 | 11520 | 11520 | 11520 | 146 |
| 632 | 20241213 | 090700 | 132025270 | 11510 | 11530 | 11530 | 11510 | 754 |
| 633 | 20241213 | 090600 | 123345350 | 11530 | 11550 | 11550 | 11530 | 296 |
| 634 | 20241213 | 090500 | 119930220 | 11610 | 11550 | 11610 | 11550 | 116 |
| 635 | 20241213 | 090400 | 118583670 | 11540 | 11580 | 11580 | 11540 | 6206 |
| 636 | 20241213 | 090300 | 46795710 | 11600 | 11620 | 11620 | 11590 | 101 |
| 637 | 20241213 | 090200 | 45624100 | 11620 | 11620 | 11620 | 11560 | 1114 |
| 638 | 20241213 | 090100 | 32718840 | 11620 | 11560 | 11620 | 11560 | 1537 |
| 639 | 20241213 | 090000 | 14897570 | 11570 | 11560 | 11570 | 11470 | 1289 |