29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 185100 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 2428 |
| 3 | 20241202 | 185000 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 4 | 20241202 | 184900 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 5 | 20241202 | 184800 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 6 | 20241202 | 184700 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 7 | 20241202 | 184600 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 8 | 20241202 | 184500 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 9 | 20241202 | 184400 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 10 | 20241202 | 184300 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 11 | 20241202 | 184200 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 12 | 20241202 | 184100 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 13 | 20241202 | 184000 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 14 | 20241202 | 183900 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 15 | 20241202 | 183800 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 16 | 20241202 | 183700 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 17 | 20241202 | 183600 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 18 | 20241202 | 183500 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 19 | 20241202 | 183400 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 20 | 20241202 | 183300 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 21 | 20241202 | 183200 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 22 | 20241202 | 183100 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 23 | 20241202 | 183000 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 24 | 20241202 | 182900 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 25 | 20241202 | 182800 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 26 | 20241202 | 182700 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 27 | 20241202 | 182600 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 28 | 20241202 | 182500 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 29 | 20241202 | 182400 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 30 | 20241202 | 182300 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 31 | 20241202 | 182200 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 32 | 20241202 | 182100 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 2428 |
| 33 | 20241202 | 182000 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 34 | 20241202 | 181900 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 35 | 20241202 | 181800 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 36 | 20241202 | 181700 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 37 | 20241202 | 181600 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 38 | 20241202 | 181500 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 39 | 20241202 | 181400 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 40 | 20241202 | 181300 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 41 | 20241202 | 181200 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 42 | 20241202 | 181100 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 43 | 20241202 | 181000 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 44 | 20241202 | 180900 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 45 | 20241202 | 180800 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 46 | 20241202 | 180700 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 47 | 20241202 | 180600 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 48 | 20241202 | 180500 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 49 | 20241202 | 180400 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 50 | 20241202 | 180300 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 51 | 20241202 | 180200 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 52 | 20241202 | 180100 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 53 | 20241202 | 180000 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 54 | 20241202 | 175900 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 55 | 20241202 | 175800 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 56 | 20241202 | 175700 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 57 | 20241202 | 175600 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 58 | 20241202 | 175500 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 59 | 20241202 | 175400 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 60 | 20241202 | 175300 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 61 | 20241202 | 175200 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 62 | 20241202 | 175100 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 2428 |
| 63 | 20241202 | 175000 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 64 | 20241202 | 174900 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 65 | 20241202 | 174800 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 66 | 20241202 | 174700 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 67 | 20241202 | 174600 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 68 | 20241202 | 174500 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 69 | 20241202 | 174400 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 70 | 20241202 | 174300 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 71 | 20241202 | 174200 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 72 | 20241202 | 174100 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 73 | 20241202 | 174000 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 74 | 20241202 | 173900 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 75 | 20241202 | 173800 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 76 | 20241202 | 173700 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 77 | 20241202 | 173600 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 78 | 20241202 | 173500 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 79 | 20241202 | 173400 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 80 | 20241202 | 173300 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 81 | 20241202 | 173200 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 82 | 20241202 | 173100 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 83 | 20241202 | 173000 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 84 | 20241202 | 172900 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 85 | 20241202 | 172800 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 86 | 20241202 | 172700 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 87 | 20241202 | 172600 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 88 | 20241202 | 172500 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 89 | 20241202 | 172400 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 90 | 20241202 | 172300 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 91 | 20241202 | 172200 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 92 | 20241202 | 172100 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 2428 |
| 93 | 20241202 | 172000 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 94 | 20241202 | 171900 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 95 | 20241202 | 171800 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 96 | 20241202 | 171700 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 97 | 20241202 | 171600 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 98 | 20241202 | 171500 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 99 | 20241202 | 171400 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 100 | 20241202 | 171300 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 101 | 20241202 | 171200 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 102 | 20241202 | 171100 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 103 | 20241202 | 171000 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 104 | 20241202 | 170900 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 105 | 20241202 | 170800 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 106 | 20241202 | 170700 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 107 | 20241202 | 170600 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 108 | 20241202 | 170500 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 109 | 20241202 | 170400 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 110 | 20241202 | 170300 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 111 | 20241202 | 170200 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 112 | 20241202 | 170100 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 113 | 20241202 | 170000 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 114 | 20241202 | 165900 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 115 | 20241202 | 165800 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 116 | 20241202 | 165700 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 117 | 20241202 | 165600 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 118 | 20241202 | 165500 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 119 | 20241202 | 165400 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 120 | 20241202 | 165300 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 121 | 20241202 | 165200 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 122 | 20241202 | 165100 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 2428 |
| 123 | 20241202 | 165000 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 124 | 20241202 | 164900 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 125 | 20241202 | 164800 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 126 | 20241202 | 164700 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 127 | 20241202 | 164600 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 128 | 20241202 | 164500 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 129 | 20241202 | 164400 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 130 | 20241202 | 164300 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 131 | 20241202 | 164200 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 132 | 20241202 | 164100 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 133 | 20241202 | 164000 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 134 | 20241202 | 163900 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 135 | 20241202 | 163800 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 136 | 20241202 | 163700 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 137 | 20241202 | 163600 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 138 | 20241202 | 163500 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 139 | 20241202 | 163400 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 140 | 20241202 | 163300 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 141 | 20241202 | 163200 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 142 | 20241202 | 163100 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 143 | 20241202 | 163000 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 144 | 20241202 | 162900 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 145 | 20241202 | 162800 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 146 | 20241202 | 162700 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 147 | 20241202 | 162600 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 148 | 20241202 | 162500 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 149 | 20241202 | 162400 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 150 | 20241202 | 162300 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 151 | 20241202 | 162200 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 152 | 20241202 | 162100 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 2428 |
| 153 | 20241202 | 162000 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 154 | 20241202 | 161900 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 155 | 20241202 | 161800 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 156 | 20241202 | 161700 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 157 | 20241202 | 161600 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 158 | 20241202 | 161500 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 159 | 20241202 | 161400 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 160 | 20241202 | 161300 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 161 | 20241202 | 161200 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 162 | 20241202 | 161100 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 163 | 20241202 | 161000 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 164 | 20241202 | 160900 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 165 | 20241202 | 160800 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 166 | 20241202 | 160700 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 167 | 20241202 | 160600 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 168 | 20241202 | 160500 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 169 | 20241202 | 160400 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 170 | 20241202 | 160300 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 171 | 20241202 | 160200 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 172 | 20241202 | 160100 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 173 | 20241202 | 160000 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 174 | 20241202 | 155900 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 175 | 20241202 | 155800 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 176 | 20241202 | 155700 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 177 | 20241202 | 155600 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 178 | 20241202 | 155500 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 179 | 20241202 | 155400 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 180 | 20241202 | 155300 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 181 | 20241202 | 155200 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 182 | 20241202 | 155100 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 2428 |
| 183 | 20241202 | 155000 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 184 | 20241202 | 154900 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 185 | 20241202 | 154800 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 186 | 20241202 | 154700 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 187 | 20241202 | 154600 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 188 | 20241202 | 154500 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 189 | 20241202 | 154400 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 190 | 20241202 | 154300 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 191 | 20241202 | 154200 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 192 | 20241202 | 154100 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 193 | 20241202 | 154000 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 194 | 20241202 | 153900 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 195 | 20241202 | 153800 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 196 | 20241202 | 153700 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 197 | 20241202 | 153600 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 198 | 20241202 | 153500 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 199 | 20241202 | 153400 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 200 | 20241202 | 153300 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 201 | 20241202 | 153200 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 202 | 20241202 | 153100 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 0 |
| 203 | 20241202 | 153000 | 1912821820 | 8190 | 8190 | 8190 | 8190 | 2428 |
| 204 | 20241202 | 152900 | 1892936500 | 8200 | 8200 | 8200 | 8200 | 0 |
| 205 | 20241202 | 152800 | 1892936500 | 8200 | 8200 | 8200 | 8200 | 0 |
| 206 | 20241202 | 152700 | 1892936500 | 8200 | 8200 | 8200 | 8200 | 0 |
| 207 | 20241202 | 152600 | 1892936500 | 8200 | 8200 | 8200 | 8200 | 0 |
| 208 | 20241202 | 152500 | 1892936500 | 8200 | 8200 | 8200 | 8200 | 0 |
| 209 | 20241202 | 152400 | 1892936500 | 8200 | 8200 | 8200 | 8200 | 0 |
| 210 | 20241202 | 152300 | 1892936500 | 8200 | 8200 | 8200 | 8200 | 0 |
| 211 | 20241202 | 152200 | 1892936500 | 8200 | 8200 | 8200 | 8200 | 0 |
| 212 | 20241202 | 152100 | 1892936500 | 8200 | 8200 | 8200 | 8200 | 0 |
| 213 | 20241202 | 152000 | 1892936500 | 8200 | 8200 | 8200 | 8200 | 0 |
| 214 | 20241202 | 151900 | 1892936500 | 8200 | 8210 | 8210 | 8200 | 302 |
| 215 | 20241202 | 151800 | 1890459150 | 8200 | 8210 | 8220 | 8200 | 452 |
| 216 | 20241202 | 151700 | 1886750720 | 8210 | 8210 | 8220 | 8200 | 400 |
| 217 | 20241202 | 151600 | 1883468260 | 8210 | 8210 | 8210 | 8210 | 2 |
| 218 | 20241202 | 151500 | 1883451840 | 8200 | 8200 | 8200 | 8200 | 112 |
| 219 | 20241202 | 151400 | 1882533440 | 8200 | 8210 | 8210 | 8200 | 102 |
| 220 | 20241202 | 151300 | 1881697020 | 8220 | 8220 | 8220 | 8220 | 10 |
| 221 | 20241202 | 151200 | 1881614820 | 8200 | 8200 | 8220 | 8200 | 1967 |
| 222 | 20241202 | 151100 | 1865482600 | 8200 | 8210 | 8210 | 8200 | 1269 |
| 223 | 20241202 | 151000 | 1855076790 | 8200 | 8200 | 8200 | 8200 | 166 |
| 224 | 20241202 | 150900 | 1853715590 | 8200 | 8200 | 8200 | 8200 | 5 |
| 225 | 20241202 | 150800 | 1853674590 | 8200 | 8200 | 8200 | 8200 | 208 |
| 226 | 20241202 | 150700 | 1851968990 | 8200 | 8200 | 8220 | 8200 | 547 |
| 227 | 20241202 | 150600 | 1847483570 | 8200 | 8200 | 8200 | 8200 | 65 |
| 228 | 20241202 | 150500 | 1846950570 | 8200 | 8200 | 8200 | 8200 | 0 |
| 229 | 20241202 | 150400 | 1846950570 | 8200 | 8200 | 8200 | 8200 | 125 |
| 230 | 20241202 | 150300 | 1845925570 | 8220 | 8220 | 8220 | 8220 | 1 |
| 231 | 20241202 | 150200 | 1845917350 | 8220 | 8210 | 8220 | 8200 | 363 |
| 232 | 20241202 | 150100 | 1842938390 | 8190 | 8190 | 8190 | 8190 | 89 |
| 233 | 20241202 | 150000 | 1842209480 | 8220 | 8220 | 8220 | 8220 | 1 |
| 234 | 20241202 | 145900 | 1842201260 | 8180 | 8180 | 8180 | 8180 | 0 |
| 235 | 20241202 | 145800 | 1842201260 | 8180 | 8180 | 8180 | 8180 | 0 |
| 236 | 20241202 | 145700 | 1842201260 | 8180 | 8180 | 8180 | 8180 | 5 |
| 237 | 20241202 | 145600 | 1842160360 | 8170 | 8170 | 8170 | 8170 | 137 |
| 238 | 20241202 | 145500 | 1841041070 | 8140 | 8200 | 8200 | 8140 | 996 |
| 239 | 20241202 | 145400 | 1832894870 | 8200 | 8230 | 8230 | 8200 | 4544 |
| 240 | 20241202 | 145300 | 1795563880 | 8260 | 8240 | 8260 | 8230 | 2252 |
| 241 | 20241202 | 145200 | 1777024430 | 8260 | 8240 | 8260 | 8240 | 491 |
| 242 | 20241202 | 145100 | 1772978570 | 8270 | 8270 | 8270 | 8270 | 1 |
| 243 | 20241202 | 145000 | 1772970300 | 8270 | 8270 | 8270 | 8270 | 125 |
| 244 | 20241202 | 144900 | 1771936550 | 8270 | 8240 | 8270 | 8240 | 1087 |
| 245 | 20241202 | 144800 | 1762979550 | 8270 | 8270 | 8270 | 8230 | 2425 |
| 246 | 20241202 | 144700 | 1742998810 | 8270 | 8270 | 8270 | 8270 | 0 |
| 247 | 20241202 | 144600 | 1742998810 | 8270 | 8270 | 8270 | 8270 | 7 |
| 248 | 20241202 | 144500 | 1742940920 | 8270 | 8270 | 8270 | 8270 | 1 |
| 249 | 20241202 | 144400 | 1742932650 | 8270 | 8270 | 8270 | 8270 | 0 |
| 250 | 20241202 | 144300 | 1742932650 | 8270 | 8250 | 8270 | 8250 | 84 |
| 251 | 20241202 | 144200 | 1742239630 | 8270 | 8270 | 8270 | 8270 | 0 |
| 252 | 20241202 | 144100 | 1742239630 | 8270 | 8260 | 8270 | 8230 | 4075 |
| 253 | 20241202 | 144000 | 1708661380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 254 | 20241202 | 143900 | 1708661380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 255 | 20241202 | 143800 | 1708661380 | 8290 | 8290 | 8290 | 8260 | 231 |
| 256 | 20241202 | 143700 | 1706753260 | 8290 | 8290 | 8290 | 8260 | 36 |
| 257 | 20241202 | 143600 | 1706455510 | 8260 | 8290 | 8290 | 8260 | 108 |
| 258 | 20241202 | 143500 | 1705563370 | 8290 | 8260 | 8290 | 8250 | 502 |
| 259 | 20241202 | 143400 | 1701410210 | 8260 | 8270 | 8270 | 8260 | 4000 |
| 260 | 20241202 | 143300 | 1668369400 | 8280 | 8280 | 8280 | 8270 | 123 |
| 261 | 20241202 | 143200 | 1667352170 | 8280 | 8280 | 8280 | 8280 | 1 |
| 262 | 20241202 | 143100 | 1667343890 | 8270 | 8280 | 8290 | 8270 | 122 |
| 263 | 20241202 | 143000 | 1666334550 | 8290 | 8280 | 8290 | 8280 | 75 |
| 264 | 20241202 | 142900 | 1665713140 | 8300 | 8300 | 8300 | 8300 | 0 |
| 265 | 20241202 | 142800 | 1665713140 | 8300 | 8280 | 8300 | 8280 | 19 |
| 266 | 20241202 | 142700 | 1665555800 | 8300 | 8290 | 8300 | 8280 | 3112 |
| 267 | 20241202 | 142600 | 1639779520 | 8290 | 8290 | 8290 | 8290 | 15 |
| 268 | 20241202 | 142500 | 1639655170 | 8300 | 8300 | 8300 | 8280 | 1202 |
| 269 | 20241202 | 142400 | 1629702570 | 8280 | 8300 | 8300 | 8280 | 252 |
| 270 | 20241202 | 142300 | 1627615970 | 8280 | 8280 | 8280 | 8280 | 100 |
| 271 | 20241202 | 142200 | 1626787970 | 8300 | 8290 | 8300 | 8280 | 509 |
| 272 | 20241202 | 142100 | 1622573270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 273 | 20241202 | 142000 | 1622573270 | 8290 | 8300 | 8300 | 8290 | 6 |
| 274 | 20241202 | 141900 | 1622523520 | 8300 | 8290 | 8300 | 8290 | 40 |
| 275 | 20241202 | 141800 | 1622191910 | 8270 | 8290 | 8290 | 8270 | 326 |
| 276 | 20241202 | 141700 | 1619495670 | 8280 | 8280 | 8280 | 8280 | 515 |
| 277 | 20241202 | 141600 | 1615231470 | 8290 | 8280 | 8290 | 8280 | 18 |
| 278 | 20241202 | 141500 | 1615082350 | 8310 | 8310 | 8310 | 8310 | 1 |
| 279 | 20241202 | 141400 | 1615074040 | 8310 | 8300 | 8310 | 8300 | 1121 |
| 280 | 20241202 | 141300 | 1605769730 | 8290 | 8290 | 8290 | 8290 | 1155 |
| 281 | 20241202 | 141200 | 1596194780 | 8310 | 8310 | 8310 | 8310 | 0 |
| 282 | 20241202 | 141100 | 1596194780 | 8310 | 8320 | 8320 | 8290 | 1153 |
| 283 | 20241202 | 141000 | 1586626360 | 8320 | 8320 | 8320 | 8320 | 1 |
| 284 | 20241202 | 140900 | 1586618040 | 8320 | 8320 | 8320 | 8300 | 52 |
| 285 | 20241202 | 140800 | 1586186400 | 8320 | 8330 | 8330 | 8300 | 553 |
| 286 | 20241202 | 140700 | 1581596430 | 8330 | 8310 | 8330 | 8300 | 1251 |
| 287 | 20241202 | 140600 | 1571207820 | 8330 | 8310 | 8330 | 8310 | 132 |
| 288 | 20241202 | 140500 | 1570110770 | 8330 | 8330 | 8340 | 8330 | 270 |
| 289 | 20241202 | 140400 | 1567860780 | 8330 | 8310 | 8340 | 8310 | 326 |
| 290 | 20241202 | 140300 | 1565142290 | 8340 | 8340 | 8340 | 8330 | 85 |
| 291 | 20241202 | 140200 | 1564433880 | 8330 | 8330 | 8350 | 8330 | 186 |
| 292 | 20241202 | 140100 | 1562884480 | 8360 | 8330 | 8360 | 8330 | 2 |
| 293 | 20241202 | 140000 | 1562867790 | 8370 | 8320 | 8370 | 8320 | 2484 |
| 294 | 20241202 | 135900 | 1542147840 | 8320 | 8320 | 8320 | 8320 | 0 |
| 295 | 20241202 | 135800 | 1542147840 | 8320 | 8320 | 8320 | 8320 | 0 |
| 296 | 20241202 | 135700 | 1542147840 | 8320 | 8300 | 8330 | 8300 | 1378 |
| 297 | 20241202 | 135600 | 1530684640 | 8300 | 8300 | 8300 | 8280 | 145 |
| 298 | 20241202 | 135500 | 1529482420 | 8310 | 8270 | 8310 | 8270 | 2 |
| 299 | 20241202 | 135400 | 1529465840 | 8300 | 8290 | 8300 | 8290 | 2585 |
| 300 | 20241202 | 135300 | 1508022120 | 8290 | 8290 | 8290 | 8290 | 1 |
| 301 | 20241202 | 135200 | 1508013830 | 8260 | 8280 | 8280 | 8260 | 1629 |
| 302 | 20241202 | 135100 | 1494542870 | 8280 | 8270 | 8280 | 8260 | 210 |
| 303 | 20241202 | 135000 | 1492806110 | 8280 | 8280 | 8280 | 8280 | 1 |
| 304 | 20241202 | 134900 | 1492797830 | 8280 | 8280 | 8280 | 8260 | 196 |
| 305 | 20241202 | 134800 | 1491177830 | 8280 | 8280 | 8280 | 8280 | 8 |
| 306 | 20241202 | 134700 | 1491111590 | 8260 | 8260 | 8260 | 8260 | 109 |
| 307 | 20241202 | 134600 | 1490211250 | 8260 | 8260 | 8260 | 8260 | 90 |
| 308 | 20241202 | 134500 | 1489467850 | 8270 | 8270 | 8270 | 8270 | 1 |
| 309 | 20241202 | 134400 | 1489459580 | 8270 | 8270 | 8280 | 8270 | 102 |
| 310 | 20241202 | 134300 | 1488615040 | 8270 | 8270 | 8270 | 8270 | 1 |
| 311 | 20241202 | 134200 | 1488606770 | 8290 | 8290 | 8290 | 8290 | 1 |
| 312 | 20241202 | 134100 | 1488598480 | 8290 | 8290 | 8290 | 8290 | 1 |
| 313 | 20241202 | 134000 | 1488590190 | 8290 | 8290 | 8290 | 8250 | 203 |
| 314 | 20241202 | 133900 | 1486913460 | 8260 | 8260 | 8260 | 8260 | 10 |
| 315 | 20241202 | 133800 | 1486830860 | 8300 | 8270 | 8300 | 8270 | 108 |
| 316 | 20241202 | 133700 | 1485937670 | 8280 | 8290 | 8290 | 8280 | 333 |
| 317 | 20241202 | 133600 | 1483179430 | 8300 | 8270 | 8300 | 8270 | 195 |
| 318 | 20241202 | 133500 | 1481566730 | 8290 | 8290 | 8290 | 8290 | 0 |
| 319 | 20241202 | 133400 | 1481566730 | 8290 | 8290 | 8290 | 8290 | 2 |
| 320 | 20241202 | 133300 | 1481550150 | 8290 | 8310 | 8310 | 8290 | 151 |
| 321 | 20241202 | 133200 | 1480298340 | 8300 | 8290 | 8300 | 8280 | 586 |
| 322 | 20241202 | 133100 | 1475434850 | 8300 | 8300 | 8300 | 8270 | 426 |
| 323 | 20241202 | 133000 | 1471911770 | 8270 | 8300 | 8300 | 8270 | 85 |
| 324 | 20241202 | 132900 | 1471208790 | 8270 | 8270 | 8270 | 8270 | 10 |
| 325 | 20241202 | 132800 | 1471126090 | 8300 | 8270 | 8300 | 8270 | 47 |
| 326 | 20241202 | 132700 | 1470737370 | 8300 | 8280 | 8300 | 8280 | 2 |
| 327 | 20241202 | 132600 | 1470720790 | 8300 | 8300 | 8300 | 8300 | 401 |
| 328 | 20241202 | 132500 | 1467392490 | 8300 | 8300 | 8300 | 8300 | 5685 |
| 329 | 20241202 | 132400 | 1420206990 | 8310 | 8290 | 8310 | 8290 | 11 |
| 330 | 20241202 | 132300 | 1420115760 | 8290 | 8280 | 8310 | 8280 | 4000 |
| 331 | 20241202 | 132200 | 1386937690 | 8280 | 8280 | 8280 | 8280 | 101 |
| 332 | 20241202 | 132100 | 1386101410 | 8270 | 8270 | 8270 | 8270 | 30 |
| 333 | 20241202 | 132000 | 1385853310 | 8280 | 8280 | 8280 | 8280 | 0 |
| 334 | 20241202 | 131900 | 1385853310 | 8280 | 8280 | 8280 | 8280 | 0 |
| 335 | 20241202 | 131800 | 1385853310 | 8280 | 8290 | 8290 | 8280 | 72 |
| 336 | 20241202 | 131700 | 1385257140 | 8290 | 8280 | 8290 | 8280 | 203 |
| 337 | 20241202 | 131600 | 1383575330 | 8290 | 8270 | 8290 | 8270 | 1851 |
| 338 | 20241202 | 131500 | 1368233150 | 8280 | 8240 | 8280 | 8240 | 1738 |
| 339 | 20241202 | 131400 | 1353887880 | 8240 | 8240 | 8240 | 8240 | 0 |
| 340 | 20241202 | 131300 | 1353887880 | 8240 | 8240 | 8240 | 8240 | 1 |
| 341 | 20241202 | 131200 | 1353879640 | 8250 | 8250 | 8250 | 8230 | 54 |
| 342 | 20241202 | 131100 | 1353435180 | 8250 | 8250 | 8250 | 8250 | 0 |
| 343 | 20241202 | 131000 | 1353435180 | 8250 | 8250 | 8250 | 8250 | 3 |
| 344 | 20241202 | 130900 | 1353410430 | 8250 | 8220 | 8250 | 8220 | 794 |
| 345 | 20241202 | 130800 | 1346877740 | 8220 | 8220 | 8220 | 8220 | 0 |
| 346 | 20241202 | 130700 | 1346877740 | 8220 | 8220 | 8220 | 8220 | 0 |
| 347 | 20241202 | 130600 | 1346877740 | 8220 | 8220 | 8220 | 8210 | 31 |
| 348 | 20241202 | 130500 | 1346623210 | 8220 | 8220 | 8220 | 8220 | 119 |
| 349 | 20241202 | 130400 | 1345645030 | 8240 | 8240 | 8240 | 8240 | 0 |
| 350 | 20241202 | 130300 | 1345645030 | 8240 | 8240 | 8240 | 8240 | 0 |
| 351 | 20241202 | 130200 | 1345645030 | 8240 | 8240 | 8240 | 8240 | 0 |
| 352 | 20241202 | 130100 | 1345645030 | 8240 | 8250 | 8250 | 8210 | 212 |
| 353 | 20241202 | 130000 | 1343904440 | 8210 | 8230 | 8230 | 8210 | 402 |
| 354 | 20241202 | 125900 | 1340600600 | 8250 | 8250 | 8250 | 8250 | 11 |
| 355 | 20241202 | 125800 | 1340509850 | 8250 | 8250 | 8250 | 8250 | 35 |
| 356 | 20241202 | 125700 | 1340221100 | 8260 | 8260 | 8260 | 8260 | 1 |
| 357 | 20241202 | 125600 | 1340212840 | 8260 | 8260 | 8260 | 8260 | 0 |
| 358 | 20241202 | 125500 | 1340212840 | 8260 | 8260 | 8260 | 8260 | 1 |
| 359 | 20241202 | 125400 | 1340204580 | 8260 | 8260 | 8260 | 8260 | 1 |
| 360 | 20241202 | 125300 | 1340196320 | 8260 | 8250 | 8260 | 8250 | 201 |
| 361 | 20241202 | 125200 | 1338536200 | 8250 | 8240 | 8250 | 8220 | 100 |
| 362 | 20241202 | 125100 | 1337711520 | 8240 | 8230 | 8240 | 8230 | 3006 |
| 363 | 20241202 | 125000 | 1312972130 | 8230 | 8200 | 8230 | 8200 | 1399 |
| 364 | 20241202 | 124900 | 1301472120 | 8200 | 8200 | 8200 | 8200 | 100 |
| 365 | 20241202 | 124800 | 1300652120 | 8220 | 8220 | 8220 | 8220 | 1 |
| 366 | 20241202 | 124700 | 1300643900 | 8220 | 8220 | 8220 | 8220 | 0 |
| 367 | 20241202 | 124600 | 1300643900 | 8220 | 8200 | 8220 | 8200 | 326 |
| 368 | 20241202 | 124500 | 1297970680 | 8200 | 8220 | 8220 | 8200 | 2 |
| 369 | 20241202 | 124400 | 1297954260 | 8210 | 8210 | 8210 | 8210 | 21 |
| 370 | 20241202 | 124300 | 1297781850 | 8210 | 8210 | 8210 | 8210 | 40 |
| 371 | 20241202 | 124200 | 1297453450 | 8220 | 8220 | 8220 | 8220 | 2 |
| 372 | 20241202 | 124100 | 1297437010 | 8200 | 8210 | 8220 | 8200 | 705 |
| 373 | 20241202 | 124000 | 1291652510 | 8210 | 8210 | 8210 | 8210 | 1 |
| 374 | 20241202 | 123900 | 1291644300 | 8220 | 8220 | 8220 | 8220 | 0 |
| 375 | 20241202 | 123800 | 1291644300 | 8220 | 8220 | 8220 | 8220 | 0 |
| 376 | 20241202 | 123700 | 1291644300 | 8220 | 8220 | 8220 | 8220 | 0 |
| 377 | 20241202 | 123600 | 1291644300 | 8220 | 8210 | 8220 | 8210 | 432 |
| 378 | 20241202 | 123500 | 1288094270 | 8200 | 8200 | 8200 | 8200 | 30 |
| 379 | 20241202 | 123400 | 1287848270 | 8220 | 8220 | 8220 | 8220 | 0 |
| 380 | 20241202 | 123300 | 1287848270 | 8220 | 8220 | 8220 | 8220 | 0 |
| 381 | 20241202 | 123200 | 1287848270 | 8220 | 8220 | 8220 | 8220 | 130 |
| 382 | 20241202 | 123100 | 1286779670 | 8220 | 8200 | 8220 | 8200 | 281 |
| 383 | 20241202 | 123000 | 1284475450 | 8220 | 8220 | 8220 | 8220 | 1 |
| 384 | 20241202 | 122900 | 1284467230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 385 | 20241202 | 122800 | 1284467230 | 8220 | 8220 | 8220 | 8220 | 0 |
| 386 | 20241202 | 122700 | 1284467230 | 8220 | 8220 | 8220 | 8220 | 1 |
| 387 | 20241202 | 122600 | 1284459010 | 8220 | 8220 | 8220 | 8220 | 0 |
| 388 | 20241202 | 122500 | 1284459010 | 8220 | 8210 | 8220 | 8210 | 205 |
| 389 | 20241202 | 122400 | 1282775650 | 8210 | 8210 | 8210 | 8180 | 2058 |
| 390 | 20241202 | 122300 | 1265902430 | 8200 | 8210 | 8210 | 8200 | 36 |
| 391 | 20241202 | 122200 | 1265607180 | 8210 | 8210 | 8210 | 8210 | 11 |
| 392 | 20241202 | 122100 | 1265516870 | 8200 | 8210 | 8210 | 8200 | 3 |
| 393 | 20241202 | 122000 | 1265492250 | 8210 | 8210 | 8210 | 8210 | 0 |
| 394 | 20241202 | 121900 | 1265492250 | 8210 | 8210 | 8210 | 8210 | 0 |
| 395 | 20241202 | 121800 | 1265492250 | 8210 | 8210 | 8210 | 8210 | 1 |
| 396 | 20241202 | 121700 | 1265484040 | 8210 | 8210 | 8210 | 8210 | 101 |
| 397 | 20241202 | 121600 | 1264654830 | 8220 | 8220 | 8220 | 8220 | 0 |
| 398 | 20241202 | 121500 | 1264654830 | 8220 | 8220 | 8220 | 8220 | 1 |
| 399 | 20241202 | 121400 | 1264646610 | 8200 | 8210 | 8210 | 8200 | 30 |
| 400 | 20241202 | 121300 | 1264400410 | 8210 | 8210 | 8210 | 8210 | 5 |
| 401 | 20241202 | 121200 | 1264359360 | 8220 | 8220 | 8220 | 8210 | 7 |
| 402 | 20241202 | 121100 | 1264301870 | 8220 | 8220 | 8220 | 8220 | 0 |
| 403 | 20241202 | 121000 | 1264301870 | 8220 | 8210 | 8230 | 8210 | 77 |
| 404 | 20241202 | 120900 | 1263669650 | 8230 | 8240 | 8240 | 8230 | 1353 |
| 405 | 20241202 | 120800 | 1252533660 | 8260 | 8240 | 8260 | 8240 | 3 |
| 406 | 20241202 | 120700 | 1252508910 | 8270 | 8280 | 8290 | 8270 | 3132 |
| 407 | 20241202 | 120600 | 1226547350 | 8280 | 8250 | 8280 | 8250 | 1646 |
| 408 | 20241202 | 120500 | 1212929680 | 8250 | 8240 | 8250 | 8240 | 701 |
| 409 | 20241202 | 120400 | 1207147630 | 8250 | 8250 | 8250 | 8250 | 0 |
| 410 | 20241202 | 120300 | 1207147630 | 8250 | 8250 | 8250 | 8250 | 1 |
| 411 | 20241202 | 120200 | 1207139380 | 8240 | 8200 | 8240 | 8200 | 3561 |
| 412 | 20241202 | 120100 | 1177904740 | 8200 | 8200 | 8200 | 8200 | 0 |
| 413 | 20241202 | 120000 | 1177904740 | 8200 | 8190 | 8200 | 8190 | 1376 |
| 414 | 20241202 | 115900 | 1166633280 | 8190 | 8190 | 8190 | 8190 | 0 |
| 415 | 20241202 | 115800 | 1166633280 | 8190 | 8190 | 8190 | 8190 | 0 |
| 416 | 20241202 | 115700 | 1166633280 | 8190 | 8190 | 8190 | 8180 | 31 |
| 417 | 20241202 | 115600 | 1166379680 | 8160 | 8190 | 8190 | 8160 | 3401 |
| 418 | 20241202 | 115500 | 1138627460 | 8190 | 8160 | 8190 | 8160 | 2 |
| 419 | 20241202 | 115400 | 1138611110 | 8190 | 8190 | 8190 | 8190 | 0 |
| 420 | 20241202 | 115300 | 1138611110 | 8190 | 8190 | 8190 | 8190 | 0 |
| 421 | 20241202 | 115200 | 1138611110 | 8190 | 8190 | 8190 | 8190 | 0 |
| 422 | 20241202 | 115100 | 1138611110 | 8190 | 8190 | 8190 | 8190 | 0 |
| 423 | 20241202 | 115000 | 1138611110 | 8190 | 8190 | 8190 | 8190 | 60 |
| 424 | 20241202 | 114900 | 1138119710 | 8180 | 8180 | 8180 | 8180 | 1 |
| 425 | 20241202 | 114800 | 1138111530 | 8190 | 8190 | 8190 | 8190 | 1 |
| 426 | 20241202 | 114700 | 1138103340 | 8160 | 8160 | 8160 | 8160 | 0 |
| 427 | 20241202 | 114600 | 1138103340 | 8160 | 8160 | 8160 | 8160 | 0 |
| 428 | 20241202 | 114500 | 1138103340 | 8160 | 8190 | 8190 | 8160 | 34 |
| 429 | 20241202 | 114400 | 1137825630 | 8190 | 8190 | 8190 | 8190 | 3 |
| 430 | 20241202 | 114300 | 1137801060 | 8190 | 8190 | 8190 | 8190 | 1 |
| 431 | 20241202 | 114200 | 1137792870 | 8190 | 8190 | 8190 | 8190 | 0 |
| 432 | 20241202 | 114100 | 1137792870 | 8190 | 8190 | 8190 | 8190 | 0 |
| 433 | 20241202 | 114000 | 1137792870 | 8190 | 8190 | 8190 | 8190 | 5 |
| 434 | 20241202 | 113900 | 1137751920 | 8200 | 8200 | 8200 | 8200 | 0 |
| 435 | 20241202 | 113800 | 1137751920 | 8200 | 8170 | 8200 | 8170 | 358 |
| 436 | 20241202 | 113700 | 1134825320 | 8170 | 8170 | 8170 | 8170 | 3 |
| 437 | 20241202 | 113600 | 1134800810 | 8170 | 8170 | 8170 | 8170 | 1 |
| 438 | 20241202 | 113500 | 1134792640 | 8150 | 8160 | 8160 | 8150 | 129 |
| 439 | 20241202 | 113400 | 1133741080 | 8160 | 8160 | 8160 | 8160 | 0 |
| 440 | 20241202 | 113300 | 1133741080 | 8160 | 8160 | 8160 | 8160 | 124 |
| 441 | 20241202 | 113200 | 1132729240 | 8150 | 8160 | 8160 | 8150 | 422 |
| 442 | 20241202 | 113100 | 1129289930 | 8150 | 8160 | 8160 | 8150 | 275 |
| 443 | 20241202 | 113000 | 1127047730 | 8160 | 8160 | 8160 | 8160 | 0 |
| 444 | 20241202 | 112900 | 1127047730 | 8160 | 8160 | 8160 | 8160 | 0 |
| 445 | 20241202 | 112800 | 1127047730 | 8160 | 8160 | 8160 | 8160 | 0 |
| 446 | 20241202 | 112700 | 1127047730 | 8160 | 8160 | 8160 | 8160 | 19 |
| 447 | 20241202 | 112600 | 1126892690 | 8160 | 8160 | 8160 | 8160 | 41 |
| 448 | 20241202 | 112500 | 1126558130 | 8170 | 8170 | 8170 | 8170 | 1 |
| 449 | 20241202 | 112400 | 1126549960 | 8170 | 8170 | 8170 | 8170 | 1 |
| 450 | 20241202 | 112300 | 1126541790 | 8160 | 8160 | 8170 | 8160 | 226 |
| 451 | 20241202 | 112200 | 1124697620 | 8170 | 8200 | 8200 | 8170 | 23 |
| 452 | 20241202 | 112100 | 1124509560 | 8200 | 8200 | 8200 | 8200 | 1 |
| 453 | 20241202 | 112000 | 1124501360 | 8160 | 8200 | 8200 | 8160 | 52 |
| 454 | 20241202 | 111900 | 1124076640 | 8160 | 8160 | 8160 | 8160 | 1 |
| 455 | 20241202 | 111800 | 1124068480 | 8210 | 8210 | 8210 | 8210 | 0 |
| 456 | 20241202 | 111700 | 1124068480 | 8210 | 8170 | 8210 | 8160 | 442 |
| 457 | 20241202 | 111600 | 1120461510 | 8210 | 8210 | 8210 | 8210 | 0 |
| 458 | 20241202 | 111500 | 1120461510 | 8210 | 8210 | 8210 | 8170 | 1579 |
| 459 | 20241202 | 111400 | 1107560860 | 8210 | 8210 | 8210 | 8210 | 1 |
| 460 | 20241202 | 111300 | 1107552650 | 8210 | 8210 | 8210 | 8210 | 0 |
| 461 | 20241202 | 111200 | 1107552650 | 8210 | 8210 | 8210 | 8210 | 3 |
| 462 | 20241202 | 111100 | 1107528020 | 8210 | 8210 | 8210 | 8210 | 0 |
| 463 | 20241202 | 111000 | 1107528020 | 8210 | 8210 | 8210 | 8210 | 22 |
| 464 | 20241202 | 110900 | 1107347400 | 8200 | 8200 | 8200 | 8200 | 1 |
| 465 | 20241202 | 110800 | 1107339200 | 8210 | 8210 | 8210 | 8210 | 12 |
| 466 | 20241202 | 110700 | 1107240680 | 8210 | 8210 | 8210 | 8210 | 6 |
| 467 | 20241202 | 110600 | 1107191420 | 8210 | 8210 | 8210 | 8210 | 1 |
| 468 | 20241202 | 110500 | 1107183210 | 8180 | 8230 | 8230 | 8180 | 25 |
| 469 | 20241202 | 110400 | 1106978660 | 8170 | 8190 | 8230 | 8170 | 181 |
| 470 | 20241202 | 110300 | 1105493560 | 8190 | 8190 | 8190 | 8190 | 1 |
| 471 | 20241202 | 110200 | 1105485370 | 8170 | 8180 | 8180 | 8170 | 1188 |
| 472 | 20241202 | 110100 | 1095776410 | 8180 | 8180 | 8180 | 8180 | 4 |
| 473 | 20241202 | 110000 | 1095743690 | 8180 | 8180 | 8180 | 8180 | 46 |
| 474 | 20241202 | 105900 | 1095367410 | 8200 | 8200 | 8200 | 8200 | 0 |
| 475 | 20241202 | 105800 | 1095367410 | 8200 | 8200 | 8200 | 8200 | 1 |
| 476 | 20241202 | 105700 | 1095359210 | 8170 | 8220 | 8230 | 8160 | 323 |
| 477 | 20241202 | 105600 | 1092720370 | 8220 | 8220 | 8220 | 8220 | 0 |
| 478 | 20241202 | 105500 | 1092720370 | 8220 | 8220 | 8220 | 8220 | 2 |
| 479 | 20241202 | 105400 | 1092703930 | 8220 | 8220 | 8220 | 8220 | 100 |
| 480 | 20241202 | 105300 | 1091881930 | 8220 | 8220 | 8220 | 8220 | 0 |
| 481 | 20241202 | 105200 | 1091881930 | 8220 | 8220 | 8220 | 8220 | 0 |
| 482 | 20241202 | 105100 | 1091881930 | 8220 | 8200 | 8220 | 8200 | 470 |
| 483 | 20241202 | 105000 | 1088027330 | 8140 | 8160 | 8160 | 8140 | 1021 |
| 484 | 20241202 | 104900 | 1079706110 | 8160 | 8190 | 8190 | 8160 | 45 |
| 485 | 20241202 | 104800 | 1079338820 | 8190 | 8190 | 8200 | 8190 | 51 |
| 486 | 20241202 | 104700 | 1078920640 | 8200 | 8200 | 8200 | 8200 | 0 |
| 487 | 20241202 | 104600 | 1078920640 | 8200 | 8200 | 8200 | 8200 | 1 |
| 488 | 20241202 | 104500 | 1078912440 | 8200 | 8200 | 8200 | 8200 | 151 |
| 489 | 20241202 | 104400 | 1077674240 | 8190 | 8190 | 8190 | 8190 | 611 |
| 490 | 20241202 | 104300 | 1072670150 | 8150 | 8150 | 8150 | 8150 | 200 |
| 491 | 20241202 | 104200 | 1071040150 | 8150 | 8200 | 8200 | 8150 | 24 |
| 492 | 20241202 | 104100 | 1070844500 | 8190 | 8170 | 8190 | 8170 | 353 |
| 493 | 20241202 | 104000 | 1067956730 | 8150 | 8150 | 8150 | 8150 | 131 |
| 494 | 20241202 | 103900 | 1066889080 | 8170 | 8170 | 8170 | 8170 | 6 |
| 495 | 20241202 | 103800 | 1066840060 | 8150 | 8150 | 8150 | 8150 | 0 |
| 496 | 20241202 | 103700 | 1066840060 | 8150 | 8150 | 8150 | 8150 | 480 |
| 497 | 20241202 | 103600 | 1062928060 | 8140 | 8140 | 8140 | 8140 | 8 |
| 498 | 20241202 | 103500 | 1062862940 | 8130 | 8130 | 8130 | 8130 | 28 |
| 499 | 20241202 | 103400 | 1062635300 | 8150 | 8150 | 8150 | 8100 | 1259 |
| 500 | 20241202 | 103300 | 1052430750 | 8120 | 8120 | 8150 | 8120 | 1222 |
| 501 | 20241202 | 103200 | 1042507820 | 8170 | 8170 | 8170 | 8170 | 1 |
| 502 | 20241202 | 103100 | 1042499650 | 8120 | 8120 | 8120 | 8120 | 516 |
| 503 | 20241202 | 103000 | 1038309730 | 8170 | 8130 | 8170 | 8130 | 141 |
| 504 | 20241202 | 102900 | 1037163360 | 8170 | 8150 | 8170 | 8150 | 140 |
| 505 | 20241202 | 102800 | 1036020750 | 8160 | 8160 | 8160 | 8160 | 2 |
| 506 | 20241202 | 102700 | 1036004430 | 8170 | 8170 | 8170 | 8170 | 1 |
| 507 | 20241202 | 102600 | 1035996260 | 8120 | 8170 | 8170 | 8120 | 93 |
| 508 | 20241202 | 102500 | 1035238440 | 8170 | 8130 | 8170 | 8120 | 413 |
| 509 | 20241202 | 102400 | 1031884460 | 8200 | 8200 | 8200 | 8200 | 1 |
| 510 | 20241202 | 102300 | 1031876260 | 8150 | 8120 | 8150 | 8120 | 1029 |
| 511 | 20241202 | 102200 | 1023503840 | 8100 | 8130 | 8130 | 8100 | 1812 |
| 512 | 20241202 | 102100 | 1008826580 | 8130 | 8130 | 8130 | 8110 | 380 |
| 513 | 20241202 | 102000 | 1005744280 | 8100 | 8100 | 8100 | 8100 | 0 |
| 514 | 20241202 | 101900 | 1005744280 | 8100 | 8110 | 8140 | 8100 | 2116 |
| 515 | 20241202 | 101800 | 988593710 | 8140 | 8120 | 8140 | 8120 | 127 |
| 516 | 20241202 | 101700 | 987562420 | 8140 | 8120 | 8140 | 8110 | 287 |
| 517 | 20241202 | 101600 | 985229590 | 8120 | 8120 | 8120 | 8120 | 173 |
| 518 | 20241202 | 101500 | 983824830 | 8110 | 8120 | 8120 | 8110 | 25 |
| 519 | 20241202 | 101400 | 983622070 | 8110 | 8100 | 8110 | 8100 | 97 |
| 520 | 20241202 | 101300 | 982835500 | 8090 | 8090 | 8090 | 8090 | 1 |
| 521 | 20241202 | 101200 | 982827410 | 8110 | 8110 | 8120 | 8110 | 287 |
| 522 | 20241202 | 101100 | 980498660 | 8110 | 8100 | 8110 | 8100 | 45 |
| 523 | 20241202 | 101000 | 980133940 | 8110 | 8120 | 8120 | 8080 | 110 |
| 524 | 20241202 | 100900 | 979245060 | 8120 | 8120 | 8120 | 8120 | 1 |
| 525 | 20241202 | 100800 | 979236940 | 8120 | 8120 | 8120 | 8070 | 14 |
| 526 | 20241202 | 100700 | 979123360 | 8120 | 8060 | 8120 | 8060 | 908 |
| 527 | 20241202 | 100600 | 971799960 | 8060 | 8070 | 8070 | 8060 | 43 |
| 528 | 20241202 | 100500 | 971453360 | 8070 | 8070 | 8070 | 8060 | 166 |
| 529 | 20241202 | 100400 | 970114040 | 8060 | 8070 | 8070 | 8060 | 131 |
| 530 | 20241202 | 100300 | 969058150 | 8070 | 8110 | 8110 | 8060 | 630 |
| 531 | 20241202 | 100200 | 963970850 | 8110 | 8130 | 8130 | 8060 | 2304 |
| 532 | 20241202 | 100100 | 945324340 | 8120 | 8140 | 8140 | 8120 | 413 |
| 533 | 20241202 | 100000 | 941970520 | 8140 | 8150 | 8150 | 8120 | 104 |
| 534 | 20241202 | 095900 | 941125950 | 8150 | 8150 | 8150 | 8120 | 550 |
| 535 | 20241202 | 095800 | 936659190 | 8140 | 8150 | 8150 | 8140 | 54 |
| 536 | 20241202 | 095700 | 936219460 | 8140 | 8150 | 8150 | 8140 | 614 |
| 537 | 20241202 | 095600 | 931219680 | 8140 | 8200 | 8240 | 8140 | 3576 |
| 538 | 20241202 | 095500 | 901983020 | 8250 | 8280 | 8280 | 8200 | 5335 |
| 539 | 20241202 | 095400 | 858181750 | 8220 | 8240 | 8280 | 8220 | 2789 |
| 540 | 20241202 | 095300 | 835219590 | 8290 | 8270 | 8290 | 8250 | 1233 |
| 541 | 20241202 | 095200 | 825032260 | 8290 | 8290 | 8310 | 8260 | 1445 |
| 542 | 20241202 | 095100 | 813050100 | 8240 | 8280 | 8320 | 8240 | 1901 |
| 543 | 20241202 | 095000 | 797291740 | 8260 | 8290 | 8290 | 8220 | 418 |
| 544 | 20241202 | 094900 | 793848850 | 8300 | 8220 | 8340 | 8220 | 2120 |
| 545 | 20241202 | 094800 | 776281910 | 8210 | 8260 | 8270 | 8190 | 5248 |
| 546 | 20241202 | 094700 | 733205930 | 8300 | 8310 | 8310 | 8230 | 1709 |
| 547 | 20241202 | 094600 | 719100630 | 8270 | 8250 | 8330 | 8230 | 759 |
| 548 | 20241202 | 094500 | 712827080 | 8280 | 8260 | 8300 | 8210 | 2865 |
| 549 | 20241202 | 094400 | 689202610 | 8310 | 8390 | 8600 | 8210 | 10463 |
| 550 | 20241202 | 094300 | 601334960 | 8400 | 8570 | 8620 | 8360 | 10193 |
| 551 | 20241202 | 094200 | 515257840 | 8580 | 8270 | 8670 | 8170 | 20811 |
| 552 | 20241202 | 094100 | 338963260 | 8270 | 8150 | 8480 | 8000 | 14454 |
| 553 | 20241202 | 094000 | 219478690 | 8160 | 7990 | 8370 | 7990 | 16859 |
| 554 | 20241202 | 093900 | 81900440 | 8050 | 7920 | 8050 | 7910 | 2132 |
| 555 | 20241202 | 093800 | 64886680 | 7920 | 7970 | 7970 | 7920 | 2441 |
| 556 | 20241202 | 093700 | 45453960 | 7920 | 7970 | 7970 | 7920 | 348 |
| 557 | 20241202 | 093600 | 42696690 | 7940 | 7940 | 7940 | 7940 | 1 |
| 558 | 20241202 | 093500 | 42688750 | 7940 | 7940 | 7940 | 7940 | 64 |
| 559 | 20241202 | 093400 | 42180590 | 7950 | 7950 | 7950 | 7950 | 0 |
| 560 | 20241202 | 093300 | 42180590 | 7950 | 7970 | 7970 | 7950 | 11 |
| 561 | 20241202 | 093200 | 42092940 | 7940 | 7950 | 7950 | 7940 | 63 |
| 562 | 20241202 | 093100 | 41592690 | 7920 | 7950 | 7950 | 7920 | 204 |
| 563 | 20241202 | 093000 | 39976980 | 7930 | 7970 | 7970 | 7930 | 198 |
| 564 | 20241202 | 092900 | 38406370 | 7940 | 7940 | 7940 | 7940 | 0 |
| 565 | 20241202 | 092800 | 38406370 | 7940 | 7950 | 7950 | 7940 | 100 |
| 566 | 20241202 | 092700 | 37612070 | 7950 | 7950 | 7950 | 7950 | 0 |
| 567 | 20241202 | 092600 | 37612070 | 7950 | 7950 | 7950 | 7950 | 202 |
| 568 | 20241202 | 092500 | 36006170 | 7950 | 7950 | 7950 | 7950 | 4 |
| 569 | 20241202 | 092400 | 35974370 | 7950 | 7950 | 7950 | 7950 | 50 |
| 570 | 20241202 | 092300 | 35576870 | 7950 | 7970 | 7970 | 7950 | 42 |
| 571 | 20241202 | 092200 | 35242830 | 7950 | 7960 | 7960 | 7950 | 366 |
| 572 | 20241202 | 092100 | 32331280 | 7960 | 7960 | 7960 | 7960 | 0 |
| 573 | 20241202 | 092000 | 32331280 | 7960 | 7950 | 7960 | 7950 | 90 |
| 574 | 20241202 | 091900 | 31615680 | 7950 | 7950 | 7950 | 7950 | 0 |
| 575 | 20241202 | 091800 | 31615680 | 7950 | 7950 | 7950 | 7950 | 47 |
| 576 | 20241202 | 091700 | 31242030 | 7950 | 7950 | 7950 | 7950 | 0 |
| 577 | 20241202 | 091600 | 31242030 | 7950 | 7990 | 7990 | 7950 | 237 |
| 578 | 20241202 | 091500 | 29357240 | 7990 | 7990 | 7990 | 7990 | 22 |
| 579 | 20241202 | 091400 | 29181460 | 7990 | 7990 | 7990 | 7990 | 1 |
| 580 | 20241202 | 091300 | 29173470 | 7990 | 7970 | 7990 | 7940 | 680 |
| 581 | 20241202 | 091200 | 23765200 | 7980 | 7970 | 7980 | 7970 | 164 |
| 582 | 20241202 | 091100 | 22457580 | 7960 | 7970 | 7970 | 7960 | 19 |
| 583 | 20241202 | 091000 | 22306240 | 7960 | 7970 | 7970 | 7960 | 134 |
| 584 | 20241202 | 090900 | 21239390 | 7950 | 8000 | 8000 | 7950 | 138 |
| 585 | 20241202 | 090800 | 20138880 | 7990 | 7990 | 7990 | 7990 | 72 |
| 586 | 20241202 | 090700 | 19563600 | 7990 | 7990 | 7990 | 7990 | 203 |
| 587 | 20241202 | 090600 | 17941630 | 7990 | 7990 | 7990 | 7960 | 271 |
| 588 | 20241202 | 090500 | 15782520 | 7990 | 8010 | 8060 | 7960 | 666 |
| 589 | 20241202 | 090400 | 10450940 | 8070 | 8070 | 8070 | 8070 | 0 |
| 590 | 20241202 | 090300 | 10450940 | 8070 | 8030 | 8080 | 8010 | 54 |
| 591 | 20241202 | 090200 | 10017180 | 8100 | 8050 | 8100 | 8050 | 99 |
| 592 | 20241202 | 090100 | 9217100 | 8050 | 8020 | 8050 | 8010 | 33 |
| 593 | 20241202 | 090000 | 8952610 | 8020 | 7960 | 8020 | 7960 | 1123 |