34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241209 | 193500 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 2555 |
| 3 | 20241209 | 193400 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 4 | 20241209 | 193300 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 5 | 20241209 | 193200 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 6 | 20241209 | 193100 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 7 | 20241209 | 193000 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 8 | 20241209 | 192900 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 9 | 20241209 | 192800 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 10 | 20241209 | 192700 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 11 | 20241209 | 192600 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 12 | 20241209 | 192500 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 13 | 20241209 | 192400 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 14 | 20241209 | 192300 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 15 | 20241209 | 192200 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 16 | 20241209 | 192100 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 17 | 20241209 | 192000 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 18 | 20241209 | 191900 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 19 | 20241209 | 191800 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 20 | 20241209 | 191700 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 21 | 20241209 | 191600 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 22 | 20241209 | 191500 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 23 | 20241209 | 191400 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 24 | 20241209 | 191300 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 25 | 20241209 | 191200 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 26 | 20241209 | 191100 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 27 | 20241209 | 191000 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 28 | 20241209 | 190900 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 29 | 20241209 | 190800 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 30 | 20241209 | 190700 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 31 | 20241209 | 190600 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 32 | 20241209 | 190500 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 2555 |
| 33 | 20241209 | 190400 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 34 | 20241209 | 190300 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 35 | 20241209 | 190200 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 36 | 20241209 | 190100 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 37 | 20241209 | 190000 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 38 | 20241209 | 185900 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 39 | 20241209 | 185800 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 40 | 20241209 | 185700 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 41 | 20241209 | 185600 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 42 | 20241209 | 185500 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 43 | 20241209 | 185400 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 44 | 20241209 | 185300 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 45 | 20241209 | 185200 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 46 | 20241209 | 185100 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 47 | 20241209 | 185000 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 48 | 20241209 | 184900 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 49 | 20241209 | 184800 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 50 | 20241209 | 184700 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 51 | 20241209 | 184600 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 52 | 20241209 | 184500 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 53 | 20241209 | 184400 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 54 | 20241209 | 184300 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 55 | 20241209 | 184200 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 56 | 20241209 | 184100 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 57 | 20241209 | 184000 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 58 | 20241209 | 183900 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 59 | 20241209 | 183800 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 60 | 20241209 | 183700 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 61 | 20241209 | 183600 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 62 | 20241209 | 183500 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 2555 |
| 63 | 20241209 | 183400 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 64 | 20241209 | 183300 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 65 | 20241209 | 183200 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 66 | 20241209 | 183100 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 67 | 20241209 | 183000 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 68 | 20241209 | 182900 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 69 | 20241209 | 182800 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 70 | 20241209 | 182700 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 71 | 20241209 | 182600 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 72 | 20241209 | 182500 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 73 | 20241209 | 182400 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 74 | 20241209 | 182300 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 75 | 20241209 | 182200 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 76 | 20241209 | 182100 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 77 | 20241209 | 182000 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 78 | 20241209 | 181900 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 79 | 20241209 | 181800 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 80 | 20241209 | 181700 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 81 | 20241209 | 181600 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 82 | 20241209 | 181500 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 83 | 20241209 | 181400 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 84 | 20241209 | 181300 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 85 | 20241209 | 181200 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 86 | 20241209 | 181100 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 87 | 20241209 | 181000 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 88 | 20241209 | 180900 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 89 | 20241209 | 180800 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 90 | 20241209 | 180700 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 91 | 20241209 | 180600 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 92 | 20241209 | 180500 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 2555 |
| 93 | 20241209 | 180400 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 94 | 20241209 | 180300 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 95 | 20241209 | 180200 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 96 | 20241209 | 180100 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 97 | 20241209 | 180000 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 98 | 20241209 | 175900 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 99 | 20241209 | 175800 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 100 | 20241209 | 175700 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 101 | 20241209 | 175600 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 102 | 20241209 | 175500 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 103 | 20241209 | 175400 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 104 | 20241209 | 175300 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 105 | 20241209 | 175200 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 106 | 20241209 | 175100 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 107 | 20241209 | 175000 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 108 | 20241209 | 174900 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 109 | 20241209 | 174800 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 110 | 20241209 | 174700 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 111 | 20241209 | 174600 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 112 | 20241209 | 174500 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 113 | 20241209 | 174400 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 114 | 20241209 | 174300 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 115 | 20241209 | 174200 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 116 | 20241209 | 174100 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 117 | 20241209 | 174000 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 118 | 20241209 | 173900 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 119 | 20241209 | 173800 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 120 | 20241209 | 173700 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 121 | 20241209 | 173600 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 122 | 20241209 | 173500 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 2555 |
| 123 | 20241209 | 173400 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 124 | 20241209 | 173300 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 125 | 20241209 | 173200 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 126 | 20241209 | 173100 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 127 | 20241209 | 173000 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 128 | 20241209 | 172900 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 129 | 20241209 | 172800 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 130 | 20241209 | 172700 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 131 | 20241209 | 172600 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 132 | 20241209 | 172500 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 133 | 20241209 | 172400 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 134 | 20241209 | 172300 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 135 | 20241209 | 172200 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 136 | 20241209 | 172100 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 137 | 20241209 | 172000 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 138 | 20241209 | 171900 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 139 | 20241209 | 171800 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 140 | 20241209 | 171700 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 141 | 20241209 | 171600 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 142 | 20241209 | 171500 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 143 | 20241209 | 171400 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 144 | 20241209 | 171300 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 145 | 20241209 | 171200 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 146 | 20241209 | 171100 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 147 | 20241209 | 171000 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 148 | 20241209 | 170900 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 149 | 20241209 | 170800 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 150 | 20241209 | 170700 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 151 | 20241209 | 170600 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 152 | 20241209 | 170500 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 2555 |
| 153 | 20241209 | 170400 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 154 | 20241209 | 170300 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 155 | 20241209 | 170200 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 156 | 20241209 | 170100 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 157 | 20241209 | 170000 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 158 | 20241209 | 165900 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 159 | 20241209 | 165800 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 160 | 20241209 | 165700 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 161 | 20241209 | 165600 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 162 | 20241209 | 165500 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 163 | 20241209 | 165400 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 164 | 20241209 | 165300 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 165 | 20241209 | 165200 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 166 | 20241209 | 165100 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 167 | 20241209 | 165000 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 168 | 20241209 | 164900 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 169 | 20241209 | 164800 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 170 | 20241209 | 164700 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 171 | 20241209 | 164600 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 172 | 20241209 | 164500 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 173 | 20241209 | 164400 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 174 | 20241209 | 164300 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 175 | 20241209 | 164200 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 176 | 20241209 | 164100 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 177 | 20241209 | 164000 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 178 | 20241209 | 163900 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 179 | 20241209 | 163800 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 180 | 20241209 | 163700 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 181 | 20241209 | 163600 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 182 | 20241209 | 163500 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 2555 |
| 183 | 20241209 | 163400 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 184 | 20241209 | 163300 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 185 | 20241209 | 163200 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 186 | 20241209 | 163100 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 187 | 20241209 | 163000 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 188 | 20241209 | 162900 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 189 | 20241209 | 162800 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 190 | 20241209 | 162700 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 191 | 20241209 | 162600 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 192 | 20241209 | 162500 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 193 | 20241209 | 162400 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 194 | 20241209 | 162300 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 195 | 20241209 | 162200 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 196 | 20241209 | 162100 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 197 | 20241209 | 162000 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 198 | 20241209 | 161900 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 199 | 20241209 | 161800 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 200 | 20241209 | 161700 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 201 | 20241209 | 161600 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 202 | 20241209 | 161500 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 203 | 20241209 | 161400 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 204 | 20241209 | 161300 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 205 | 20241209 | 161200 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 206 | 20241209 | 161100 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 207 | 20241209 | 161000 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 208 | 20241209 | 160900 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 209 | 20241209 | 160800 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 210 | 20241209 | 160700 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 211 | 20241209 | 160600 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 212 | 20241209 | 160500 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 2555 |
| 213 | 20241209 | 160400 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 214 | 20241209 | 160300 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 215 | 20241209 | 160200 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 216 | 20241209 | 160100 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 217 | 20241209 | 160000 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 218 | 20241209 | 155900 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 219 | 20241209 | 155800 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 220 | 20241209 | 155700 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 221 | 20241209 | 155600 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 222 | 20241209 | 155500 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 223 | 20241209 | 155400 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 224 | 20241209 | 155300 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 225 | 20241209 | 155200 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 226 | 20241209 | 155100 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 227 | 20241209 | 155000 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 228 | 20241209 | 154900 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 229 | 20241209 | 154800 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 230 | 20241209 | 154700 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 231 | 20241209 | 154600 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 232 | 20241209 | 154500 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 233 | 20241209 | 154400 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 234 | 20241209 | 154300 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 235 | 20241209 | 154200 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 236 | 20241209 | 154100 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 237 | 20241209 | 154000 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 238 | 20241209 | 153900 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 239 | 20241209 | 153800 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 240 | 20241209 | 153700 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 241 | 20241209 | 153600 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 242 | 20241209 | 153500 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 2555 |
| 243 | 20241209 | 153400 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 244 | 20241209 | 153300 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 245 | 20241209 | 153200 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 246 | 20241209 | 153100 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 0 |
| 247 | 20241209 | 153000 | 2712404930 | 15700 | 15700 | 15700 | 15700 | 2555 |
| 248 | 20241209 | 152900 | 2672291430 | 15690 | 15690 | 15690 | 15690 | 0 |
| 249 | 20241209 | 152800 | 2672291430 | 15690 | 15690 | 15690 | 15690 | 0 |
| 250 | 20241209 | 152700 | 2672291430 | 15690 | 15690 | 15690 | 15690 | 0 |
| 251 | 20241209 | 152600 | 2672291430 | 15690 | 15690 | 15690 | 15690 | 0 |
| 252 | 20241209 | 152500 | 2672291430 | 15690 | 15690 | 15690 | 15690 | 0 |
| 253 | 20241209 | 152400 | 2672291430 | 15690 | 15690 | 15690 | 15690 | 0 |
| 254 | 20241209 | 152300 | 2672291430 | 15690 | 15690 | 15690 | 15690 | 0 |
| 255 | 20241209 | 152200 | 2672291430 | 15690 | 15690 | 15690 | 15690 | 0 |
| 256 | 20241209 | 152100 | 2672291430 | 15690 | 15690 | 15690 | 15690 | 0 |
| 257 | 20241209 | 152000 | 2672291430 | 15690 | 15690 | 15690 | 15690 | 0 |
| 258 | 20241209 | 151900 | 2672291430 | 15690 | 15720 | 15720 | 15680 | 1792 |
| 259 | 20241209 | 151800 | 2644152100 | 15710 | 15790 | 15790 | 15710 | 729 |
| 260 | 20241209 | 151700 | 2632686100 | 15790 | 15790 | 15820 | 15780 | 199 |
| 261 | 20241209 | 151600 | 2629544400 | 15780 | 15780 | 15780 | 15780 | 186 |
| 262 | 20241209 | 151500 | 2626609320 | 15780 | 15820 | 15820 | 15770 | 614 |
| 263 | 20241209 | 151400 | 2616913390 | 15820 | 15820 | 15870 | 15820 | 132 |
| 264 | 20241209 | 151300 | 2614824200 | 15840 | 15860 | 15860 | 15820 | 298 |
| 265 | 20241209 | 151200 | 2610105240 | 15860 | 15870 | 15880 | 15860 | 26 |
| 266 | 20241209 | 151100 | 2609692480 | 15850 | 15850 | 15880 | 15830 | 32 |
| 267 | 20241209 | 151000 | 2609185010 | 15850 | 15890 | 15890 | 15840 | 219 |
| 268 | 20241209 | 150900 | 2605713070 | 15890 | 15850 | 15900 | 15850 | 338 |
| 269 | 20241209 | 150800 | 2600353980 | 15890 | 15900 | 15900 | 15890 | 16 |
| 270 | 20241209 | 150700 | 2600099670 | 15900 | 15920 | 15920 | 15820 | 247 |
| 271 | 20241209 | 150600 | 2596185630 | 15920 | 15790 | 15920 | 15700 | 4648 |
| 272 | 20241209 | 150500 | 2523144590 | 15800 | 15920 | 15920 | 15790 | 1910 |
| 273 | 20241209 | 150400 | 2492949830 | 15920 | 15930 | 15930 | 15920 | 23 |
| 274 | 20241209 | 150300 | 2492583520 | 15930 | 15940 | 15940 | 15920 | 148 |
| 275 | 20241209 | 150200 | 2490226190 | 15940 | 15940 | 15940 | 15900 | 154 |
| 276 | 20241209 | 150100 | 2487776760 | 15930 | 15940 | 15950 | 15930 | 330 |
| 277 | 20241209 | 150000 | 2482515530 | 15930 | 15940 | 15940 | 15900 | 202 |
| 278 | 20241209 | 145900 | 2479298910 | 15940 | 15930 | 15940 | 15930 | 184 |
| 279 | 20241209 | 145800 | 2476366050 | 15930 | 15910 | 15940 | 15910 | 173 |
| 280 | 20241209 | 145700 | 2473609400 | 15910 | 15940 | 15940 | 15910 | 379 |
| 281 | 20241209 | 145600 | 2467571790 | 15940 | 15940 | 15940 | 15940 | 188 |
| 282 | 20241209 | 145500 | 2464575070 | 15940 | 15940 | 15940 | 15940 | 171 |
| 283 | 20241209 | 145400 | 2461849330 | 15940 | 15940 | 15940 | 15900 | 313 |
| 284 | 20241209 | 145300 | 2456861690 | 15940 | 15940 | 15950 | 15940 | 225 |
| 285 | 20241209 | 145200 | 2453273990 | 15940 | 15910 | 15950 | 15910 | 177 |
| 286 | 20241209 | 145100 | 2450451820 | 15940 | 15930 | 15950 | 15930 | 227 |
| 287 | 20241209 | 145000 | 2446833200 | 15930 | 15950 | 15950 | 15900 | 310 |
| 288 | 20241209 | 144900 | 2441892080 | 15940 | 15890 | 15950 | 15890 | 134 |
| 289 | 20241209 | 144800 | 2439758340 | 15880 | 15850 | 15880 | 15840 | 218 |
| 290 | 20241209 | 144700 | 2436300650 | 15850 | 15860 | 15860 | 15830 | 561 |
| 291 | 20241209 | 144600 | 2427417810 | 15850 | 15950 | 15950 | 15850 | 2670 |
| 292 | 20241209 | 144500 | 2385088820 | 15890 | 15900 | 15910 | 15890 | 26 |
| 293 | 20241209 | 144400 | 2384675320 | 15890 | 15870 | 15990 | 15870 | 89 |
| 294 | 20241209 | 144300 | 2383258630 | 15870 | 15870 | 15870 | 15830 | 7512 |
| 295 | 20241209 | 144200 | 2264278410 | 15870 | 15860 | 15870 | 15860 | 17 |
| 296 | 20241209 | 144100 | 2264008660 | 15860 | 15870 | 15880 | 15860 | 1252 |
| 297 | 20241209 | 144000 | 2244150570 | 15870 | 15880 | 15880 | 15870 | 128 |
| 298 | 20241209 | 143900 | 2242119080 | 15860 | 15890 | 15890 | 15860 | 153 |
| 299 | 20241209 | 143800 | 2239691590 | 15890 | 15890 | 15890 | 15880 | 74 |
| 300 | 20241209 | 143700 | 2238516240 | 15890 | 15900 | 15900 | 15890 | 95 |
| 301 | 20241209 | 143600 | 2237006310 | 15900 | 15870 | 15900 | 15860 | 57 |
| 302 | 20241209 | 143500 | 2236101870 | 15870 | 15890 | 15890 | 15870 | 805 |
| 303 | 20241209 | 143400 | 2223326160 | 15890 | 15900 | 15900 | 15890 | 245 |
| 304 | 20241209 | 143300 | 2219432700 | 15890 | 15890 | 15890 | 15890 | 0 |
| 305 | 20241209 | 143200 | 2219432700 | 15890 | 15910 | 15910 | 15890 | 22 |
| 306 | 20241209 | 143100 | 2219082970 | 15900 | 15910 | 15910 | 15900 | 133 |
| 307 | 20241209 | 143000 | 2216967810 | 15870 | 15870 | 15870 | 15870 | 19 |
| 308 | 20241209 | 142900 | 2216666280 | 15870 | 15880 | 16000 | 15870 | 139 |
| 309 | 20241209 | 142800 | 2214448840 | 16000 | 15900 | 16010 | 15880 | 447 |
| 310 | 20241209 | 142700 | 2207336790 | 15900 | 15890 | 15900 | 15890 | 86 |
| 311 | 20241209 | 142600 | 2205969740 | 15890 | 15880 | 15890 | 15860 | 767 |
| 312 | 20241209 | 142500 | 2193794600 | 15890 | 15890 | 15910 | 15890 | 103 |
| 313 | 20241209 | 142400 | 2192157850 | 15890 | 15910 | 15920 | 15890 | 132 |
| 314 | 20241209 | 142300 | 2190057360 | 15910 | 15920 | 15920 | 15910 | 18 |
| 315 | 20241209 | 142200 | 2189770850 | 15930 | 15920 | 15930 | 15920 | 421 |
| 316 | 20241209 | 142100 | 2183064490 | 15920 | 15910 | 15930 | 15900 | 950 |
| 317 | 20241209 | 142000 | 2167944560 | 15910 | 15910 | 15910 | 15900 | 741 |
| 318 | 20241209 | 141900 | 2156155580 | 15900 | 15900 | 15900 | 15900 | 164 |
| 319 | 20241209 | 141800 | 2153547980 | 15900 | 15900 | 15910 | 15890 | 109 |
| 320 | 20241209 | 141700 | 2151815390 | 15900 | 15870 | 15900 | 15870 | 159 |
| 321 | 20241209 | 141600 | 2149288510 | 15870 | 15880 | 15880 | 15870 | 139 |
| 322 | 20241209 | 141500 | 2147081530 | 15910 | 15890 | 15910 | 15870 | 161 |
| 323 | 20241209 | 141400 | 2144525080 | 15890 | 15880 | 15900 | 15880 | 170 |
| 324 | 20241209 | 141300 | 2141823480 | 15870 | 15870 | 15870 | 15860 | 69 |
| 325 | 20241209 | 141200 | 2140728620 | 15860 | 15890 | 15890 | 15860 | 82 |
| 326 | 20241209 | 141100 | 2139427140 | 15890 | 15880 | 15910 | 15880 | 112 |
| 327 | 20241209 | 141000 | 2137647200 | 15880 | 15860 | 15910 | 15860 | 691 |
| 328 | 20241209 | 140900 | 2126687750 | 15860 | 15910 | 15910 | 15860 | 1386 |
| 329 | 20241209 | 140800 | 2104680340 | 15920 | 15900 | 15930 | 15900 | 126 |
| 330 | 20241209 | 140700 | 2102674300 | 15890 | 15900 | 15900 | 15880 | 2615 |
| 331 | 20241209 | 140600 | 2061101070 | 15900 | 15960 | 15960 | 15900 | 7502 |
| 332 | 20241209 | 140500 | 1941630980 | 15990 | 15970 | 15990 | 15960 | 511 |
| 333 | 20241209 | 140400 | 1933474690 | 15960 | 15950 | 15980 | 15950 | 274 |
| 334 | 20241209 | 140300 | 1929097990 | 15950 | 15990 | 15990 | 15950 | 3107 |
| 335 | 20241209 | 140200 | 1879489700 | 15990 | 16020 | 16020 | 15980 | 1029 |
| 336 | 20241209 | 140100 | 1863025940 | 16020 | 16030 | 16030 | 16020 | 98 |
| 337 | 20241209 | 140000 | 1861455460 | 16040 | 16030 | 16040 | 16030 | 50 |
| 338 | 20241209 | 135900 | 1860653500 | 16060 | 16020 | 16060 | 16020 | 69 |
| 339 | 20241209 | 135800 | 1859547960 | 16020 | 16030 | 16030 | 16020 | 97 |
| 340 | 20241209 | 135700 | 1857993500 | 16020 | 16010 | 16020 | 16010 | 34 |
| 341 | 20241209 | 135600 | 1857448870 | 16070 | 16070 | 16070 | 16070 | 0 |
| 342 | 20241209 | 135500 | 1857448870 | 16070 | 16050 | 16070 | 15980 | 890 |
| 343 | 20241209 | 135400 | 1843209500 | 16040 | 16020 | 16040 | 16020 | 88 |
| 344 | 20241209 | 135300 | 1841799190 | 16020 | 16020 | 16020 | 16020 | 0 |
| 345 | 20241209 | 135200 | 1841799190 | 16020 | 16070 | 16070 | 16020 | 66 |
| 346 | 20241209 | 135100 | 1840741520 | 16040 | 16040 | 16040 | 16030 | 136 |
| 347 | 20241209 | 135000 | 1838560100 | 16030 | 16030 | 16030 | 16030 | 0 |
| 348 | 20241209 | 134900 | 1838560100 | 16030 | 16030 | 16070 | 16030 | 53 |
| 349 | 20241209 | 134800 | 1837710350 | 16020 | 16020 | 16020 | 16020 | 0 |
| 350 | 20241209 | 134700 | 1837710350 | 16020 | 16030 | 16030 | 16020 | 41 |
| 351 | 20241209 | 134600 | 1837053130 | 16020 | 16070 | 16070 | 16020 | 10 |
| 352 | 20241209 | 134500 | 1836892680 | 16020 | 16020 | 16020 | 16020 | 97 |
| 353 | 20241209 | 134400 | 1835338740 | 16020 | 16050 | 16050 | 16020 | 160 |
| 354 | 20241209 | 134300 | 1832774580 | 16070 | 16070 | 16070 | 16070 | 0 |
| 355 | 20241209 | 134200 | 1832774580 | 16070 | 16050 | 16070 | 16050 | 50 |
| 356 | 20241209 | 134100 | 1831972000 | 16050 | 16050 | 16050 | 16050 | 105 |
| 357 | 20241209 | 134000 | 1830286750 | 16040 | 16040 | 16040 | 16040 | 1 |
| 358 | 20241209 | 133900 | 1830270710 | 16080 | 16080 | 16080 | 16080 | 4 |
| 359 | 20241209 | 133800 | 1830206390 | 16050 | 16050 | 16050 | 16030 | 451 |
| 360 | 20241209 | 133700 | 1822975260 | 16050 | 16050 | 16050 | 16050 | 28 |
| 361 | 20241209 | 133600 | 1822525860 | 16050 | 16060 | 16100 | 16050 | 55 |
| 362 | 20241209 | 133500 | 1821642850 | 16030 | 16030 | 16030 | 16030 | 0 |
| 363 | 20241209 | 133400 | 1821642850 | 16030 | 16070 | 16070 | 16030 | 252 |
| 364 | 20241209 | 133300 | 1817601350 | 16100 | 16100 | 16100 | 16100 | 5 |
| 365 | 20241209 | 133200 | 1817520850 | 16090 | 16070 | 16090 | 16060 | 97 |
| 366 | 20241209 | 133100 | 1815961070 | 16070 | 16070 | 16070 | 16070 | 93 |
| 367 | 20241209 | 133000 | 1814466560 | 16060 | 16060 | 16060 | 16060 | 3 |
| 368 | 20241209 | 132900 | 1814418380 | 16070 | 16070 | 16070 | 16070 | 50 |
| 369 | 20241209 | 132800 | 1813614880 | 16070 | 16060 | 16070 | 16060 | 93 |
| 370 | 20241209 | 132700 | 1812120740 | 16050 | 16050 | 16050 | 16050 | 192 |
| 371 | 20241209 | 132600 | 1809039140 | 16030 | 16050 | 16050 | 16030 | 105 |
| 372 | 20241209 | 132500 | 1807354910 | 16040 | 16060 | 16060 | 16040 | 369 |
| 373 | 20241209 | 132400 | 1801433420 | 16040 | 16060 | 16060 | 16040 | 175 |
| 374 | 20241209 | 132300 | 1798625590 | 16060 | 16100 | 16100 | 16060 | 14 |
| 375 | 20241209 | 132200 | 1798400590 | 16050 | 16040 | 16050 | 16040 | 291 |
| 376 | 20241209 | 132100 | 1793732090 | 16040 | 16040 | 16040 | 16040 | 0 |
| 377 | 20241209 | 132000 | 1793732090 | 16040 | 16040 | 16040 | 16040 | 190 |
| 378 | 20241209 | 131900 | 1790684490 | 16040 | 16040 | 16040 | 16040 | 4 |
| 379 | 20241209 | 131800 | 1790620330 | 16000 | 16040 | 16040 | 16000 | 101 |
| 380 | 20241209 | 131700 | 1789001770 | 16000 | 16000 | 16000 | 16000 | 0 |
| 381 | 20241209 | 131600 | 1789001770 | 16000 | 15990 | 16000 | 15990 | 2594 |
| 382 | 20241209 | 131500 | 1747523330 | 15990 | 15990 | 15990 | 15990 | 260 |
| 383 | 20241209 | 131400 | 1743365930 | 15990 | 15990 | 15990 | 15990 | 84 |
| 384 | 20241209 | 131300 | 1742022770 | 15980 | 15980 | 15980 | 15960 | 45 |
| 385 | 20241209 | 131200 | 1741304190 | 15990 | 15960 | 15990 | 15960 | 1008 |
| 386 | 20241209 | 131100 | 1725204430 | 15960 | 15960 | 15960 | 15960 | 31 |
| 387 | 20241209 | 131000 | 1724709670 | 15950 | 15950 | 15970 | 15950 | 7 |
| 388 | 20241209 | 130900 | 1724597940 | 15940 | 15950 | 15960 | 15940 | 957 |
| 389 | 20241209 | 130800 | 1709332360 | 15960 | 15980 | 15990 | 15950 | 551 |
| 390 | 20241209 | 130700 | 1700536300 | 15980 | 15990 | 15990 | 15980 | 74 |
| 391 | 20241209 | 130600 | 1699353730 | 15990 | 16010 | 16010 | 15990 | 114 |
| 392 | 20241209 | 130500 | 1697529780 | 16010 | 16010 | 16010 | 16010 | 80 |
| 393 | 20241209 | 130400 | 1696248980 | 16040 | 16000 | 16040 | 16000 | 505 |
| 394 | 20241209 | 130300 | 1688164130 | 16010 | 16010 | 16010 | 16010 | 5 |
| 395 | 20241209 | 130200 | 1688084080 | 15990 | 16000 | 16000 | 15990 | 98 |
| 396 | 20241209 | 130100 | 1686516090 | 16000 | 16000 | 16000 | 16000 | 47 |
| 397 | 20241209 | 130000 | 1685764090 | 15990 | 16000 | 16000 | 15990 | 86 |
| 398 | 20241209 | 125900 | 1684388540 | 16000 | 16000 | 16000 | 16000 | 102 |
| 399 | 20241209 | 125800 | 1682756540 | 15990 | 15990 | 15990 | 15980 | 413 |
| 400 | 20241209 | 125700 | 1676153020 | 15990 | 16000 | 16010 | 15990 | 2009 |
| 401 | 20241209 | 125600 | 1644008930 | 16000 | 16000 | 16010 | 16000 | 1916 |
| 402 | 20241209 | 125500 | 1613352330 | 16000 | 16020 | 16020 | 16000 | 1923 |
| 403 | 20241209 | 125400 | 1582561040 | 16030 | 16040 | 16040 | 16030 | 618 |
| 404 | 20241209 | 125300 | 1572648850 | 16050 | 16060 | 16070 | 16050 | 737 |
| 405 | 20241209 | 125200 | 1560819440 | 16050 | 16050 | 16060 | 16050 | 293 |
| 406 | 20241209 | 125100 | 1556116280 | 16060 | 16060 | 16070 | 16060 | 288 |
| 407 | 20241209 | 125000 | 1551490950 | 16070 | 16070 | 16070 | 16070 | 4 |
| 408 | 20241209 | 124900 | 1551426670 | 16070 | 16070 | 16070 | 16070 | 97 |
| 409 | 20241209 | 124800 | 1549867880 | 16070 | 16070 | 16070 | 16070 | 630 |
| 410 | 20241209 | 124700 | 1539743780 | 16080 | 16090 | 16090 | 16080 | 539 |
| 411 | 20241209 | 124600 | 1531076610 | 16090 | 16090 | 16090 | 16090 | 50 |
| 412 | 20241209 | 124500 | 1530272110 | 16090 | 16080 | 16090 | 16070 | 1105 |
| 413 | 20241209 | 124400 | 1512504160 | 16090 | 16090 | 16090 | 16090 | 0 |
| 414 | 20241209 | 124300 | 1512504160 | 16090 | 16090 | 16090 | 16090 | 84 |
| 415 | 20241209 | 124200 | 1511152600 | 16090 | 16090 | 16090 | 16090 | 151 |
| 416 | 20241209 | 124100 | 1508723010 | 16070 | 16080 | 16080 | 16070 | 105 |
| 417 | 20241209 | 124000 | 1507034660 | 16080 | 16090 | 16100 | 16080 | 478 |
| 418 | 20241209 | 123900 | 1499348280 | 16100 | 16080 | 16100 | 16080 | 233 |
| 419 | 20241209 | 123800 | 1495599640 | 16080 | 16100 | 16110 | 16080 | 424 |
| 420 | 20241209 | 123700 | 1488775070 | 16100 | 16140 | 16140 | 16100 | 115 |
| 421 | 20241209 | 123600 | 1486923400 | 16110 | 16120 | 16130 | 16110 | 98 |
| 422 | 20241209 | 123500 | 1485343190 | 16130 | 16110 | 16130 | 16110 | 169 |
| 423 | 20241209 | 123400 | 1482619600 | 16160 | 16160 | 16160 | 16160 | 0 |
| 424 | 20241209 | 123300 | 1482619600 | 16160 | 16160 | 16160 | 16160 | 5 |
| 425 | 20241209 | 123200 | 1482538800 | 16100 | 16100 | 16100 | 16100 | 93 |
| 426 | 20241209 | 123100 | 1481041500 | 16080 | 16110 | 16120 | 16070 | 1320 |
| 427 | 20241209 | 123000 | 1459816730 | 16120 | 16120 | 16120 | 16120 | 496 |
| 428 | 20241209 | 122900 | 1451821210 | 16120 | 16120 | 16120 | 16120 | 1 |
| 429 | 20241209 | 122800 | 1451805090 | 16080 | 16090 | 16090 | 16080 | 1112 |
| 430 | 20241209 | 122700 | 1433924110 | 16100 | 16120 | 16120 | 16100 | 638 |
| 431 | 20241209 | 122600 | 1423649810 | 16120 | 16130 | 16130 | 16120 | 198 |
| 432 | 20241209 | 122500 | 1420457540 | 16120 | 16150 | 16150 | 16120 | 75 |
| 433 | 20241209 | 122400 | 1419247440 | 16140 | 16150 | 16150 | 16130 | 9 |
| 434 | 20241209 | 122300 | 1419102150 | 16130 | 16170 | 16200 | 16130 | 3954 |
| 435 | 20241209 | 122200 | 1355241540 | 16180 | 16190 | 16200 | 16180 | 179 |
| 436 | 20241209 | 122100 | 1352344330 | 16190 | 16200 | 16200 | 16190 | 33 |
| 437 | 20241209 | 122000 | 1351810050 | 16210 | 16200 | 16210 | 16200 | 53 |
| 438 | 20241209 | 121900 | 1350950940 | 16200 | 16210 | 16210 | 16190 | 191 |
| 439 | 20241209 | 121800 | 1347856620 | 16210 | 16200 | 16220 | 16200 | 216 |
| 440 | 20241209 | 121700 | 1344356530 | 16200 | 16190 | 16200 | 16190 | 18 |
| 441 | 20241209 | 121600 | 1344065060 | 16190 | 16190 | 16190 | 16190 | 5 |
| 442 | 20241209 | 121500 | 1343984110 | 16170 | 16190 | 16190 | 16170 | 1165 |
| 443 | 20241209 | 121400 | 1325134570 | 16200 | 16180 | 16200 | 16180 | 19 |
| 444 | 20241209 | 121300 | 1324826790 | 16160 | 16140 | 16160 | 16140 | 337 |
| 445 | 20241209 | 121200 | 1319383250 | 16140 | 16140 | 16140 | 16140 | 76 |
| 446 | 20241209 | 121100 | 1318156610 | 16140 | 16130 | 16140 | 16130 | 33 |
| 447 | 20241209 | 121000 | 1317624270 | 16120 | 16120 | 16120 | 16120 | 63 |
| 448 | 20241209 | 120900 | 1316608710 | 16120 | 16120 | 16120 | 16110 | 416 |
| 449 | 20241209 | 120800 | 1309905880 | 16110 | 16100 | 16110 | 16100 | 143 |
| 450 | 20241209 | 120700 | 1307602260 | 16100 | 16100 | 16100 | 16070 | 45 |
| 451 | 20241209 | 120600 | 1306878120 | 16090 | 16080 | 16100 | 16080 | 77 |
| 452 | 20241209 | 120500 | 1305638530 | 16080 | 16080 | 16080 | 16070 | 66 |
| 453 | 20241209 | 120400 | 1304577280 | 16080 | 16080 | 16100 | 16080 | 16 |
| 454 | 20241209 | 120300 | 1304319900 | 16070 | 16080 | 16090 | 16070 | 98 |
| 455 | 20241209 | 120200 | 1302743610 | 16100 | 16090 | 16100 | 16080 | 100 |
| 456 | 20241209 | 120100 | 1301134580 | 16080 | 16100 | 16110 | 16080 | 123 |
| 457 | 20241209 | 120000 | 1299156400 | 16100 | 16090 | 16100 | 16090 | 57 |
| 458 | 20241209 | 115900 | 1298238800 | 16090 | 16100 | 16100 | 16090 | 99 |
| 459 | 20241209 | 115800 | 1296644990 | 16100 | 16090 | 16110 | 16090 | 44 |
| 460 | 20241209 | 115700 | 1295936360 | 16090 | 16100 | 16100 | 16090 | 13 |
| 461 | 20241209 | 115600 | 1295727150 | 16080 | 16090 | 16090 | 16070 | 46 |
| 462 | 20241209 | 115500 | 1294987110 | 16090 | 16100 | 16100 | 16090 | 83 |
| 463 | 20241209 | 115400 | 1293650870 | 16100 | 16090 | 16100 | 16090 | 17 |
| 464 | 20241209 | 115300 | 1293377250 | 16080 | 16090 | 16090 | 16070 | 263 |
| 465 | 20241209 | 115200 | 1289148610 | 16090 | 16090 | 16090 | 16090 | 27 |
| 466 | 20241209 | 115100 | 1288714180 | 16090 | 16090 | 16110 | 16090 | 27 |
| 467 | 20241209 | 115000 | 1288279650 | 16090 | 16090 | 16100 | 16090 | 101 |
| 468 | 20241209 | 114900 | 1286653760 | 16090 | 16100 | 16100 | 16090 | 319 |
| 469 | 20241209 | 114800 | 1281518090 | 16090 | 16130 | 16130 | 16090 | 14 |
| 470 | 20241209 | 114700 | 1281292670 | 16100 | 16120 | 16120 | 16100 | 108 |
| 471 | 20241209 | 114600 | 1279552440 | 16130 | 16110 | 16130 | 16110 | 29 |
| 472 | 20241209 | 114500 | 1279085050 | 16120 | 16110 | 16120 | 16110 | 38 |
| 473 | 20241209 | 114400 | 1278472560 | 16110 | 16110 | 16110 | 16110 | 50 |
| 474 | 20241209 | 114300 | 1277667060 | 16110 | 16110 | 16120 | 16110 | 91 |
| 475 | 20241209 | 114200 | 1276200540 | 16110 | 16130 | 16130 | 16110 | 60 |
| 476 | 20241209 | 114100 | 1275233350 | 16130 | 16130 | 16150 | 16130 | 77 |
| 477 | 20241209 | 114000 | 1273990800 | 16120 | 16120 | 16140 | 16120 | 565 |
| 478 | 20241209 | 113900 | 1264872720 | 16120 | 16110 | 16130 | 16110 | 19 |
| 479 | 20241209 | 113800 | 1264566450 | 16110 | 16120 | 16150 | 16110 | 37 |
| 480 | 20241209 | 113700 | 1263969920 | 16130 | 16120 | 16130 | 16120 | 50 |
| 481 | 20241209 | 113600 | 1263163460 | 16110 | 16130 | 16130 | 16110 | 461 |
| 482 | 20241209 | 113500 | 1255729940 | 16130 | 16150 | 16150 | 16130 | 89 |
| 483 | 20241209 | 113400 | 1254294150 | 16150 | 16150 | 16150 | 16140 | 85 |
| 484 | 20241209 | 113300 | 1252921410 | 16140 | 16130 | 16140 | 16130 | 87 |
| 485 | 20241209 | 113200 | 1251517600 | 16130 | 16140 | 16150 | 16130 | 125 |
| 486 | 20241209 | 113100 | 1249500160 | 16140 | 16120 | 16140 | 16120 | 79 |
| 487 | 20241209 | 113000 | 1248225170 | 16120 | 16100 | 16120 | 16100 | 16 |
| 488 | 20241209 | 112900 | 1247967350 | 16100 | 16100 | 16100 | 16100 | 33 |
| 489 | 20241209 | 112800 | 1247436050 | 16100 | 16070 | 16100 | 16060 | 185 |
| 490 | 20241209 | 112700 | 1244464320 | 16060 | 16080 | 16080 | 16060 | 1026 |
| 491 | 20241209 | 112600 | 1227980690 | 16080 | 16080 | 16090 | 16070 | 124 |
| 492 | 20241209 | 112500 | 1225986230 | 16080 | 16080 | 16090 | 16080 | 140 |
| 493 | 20241209 | 112400 | 1223734490 | 16080 | 16100 | 16110 | 16080 | 190 |
| 494 | 20241209 | 112300 | 1220676440 | 16100 | 16140 | 16140 | 16100 | 163 |
| 495 | 20241209 | 112200 | 1218049250 | 16150 | 16130 | 16150 | 16130 | 73 |
| 496 | 20241209 | 112100 | 1216870670 | 16130 | 16120 | 16140 | 16120 | 105 |
| 497 | 20241209 | 112000 | 1215177310 | 16120 | 16120 | 16120 | 16120 | 7 |
| 498 | 20241209 | 111900 | 1215064470 | 16110 | 16110 | 16110 | 16110 | 29 |
| 499 | 20241209 | 111800 | 1214597280 | 16150 | 16090 | 16150 | 16090 | 72 |
| 500 | 20241209 | 111700 | 1213434840 | 16100 | 16140 | 16150 | 16100 | 366 |
| 501 | 20241209 | 111600 | 1207534000 | 16140 | 16120 | 16140 | 16120 | 27 |
| 502 | 20241209 | 111500 | 1207098380 | 16150 | 16150 | 16150 | 16150 | 4 |
| 503 | 20241209 | 111400 | 1207033780 | 16110 | 16110 | 16110 | 16100 | 89 |
| 504 | 20241209 | 111300 | 1205600220 | 16100 | 16090 | 16100 | 16080 | 94 |
| 505 | 20241209 | 111200 | 1204087270 | 16080 | 16150 | 16150 | 16080 | 293 |
| 506 | 20241209 | 111100 | 1199370320 | 16150 | 16140 | 16150 | 16120 | 109 |
| 507 | 20241209 | 111000 | 1197611920 | 16130 | 16110 | 16140 | 16110 | 112 |
| 508 | 20241209 | 110900 | 1195804770 | 16100 | 16120 | 16120 | 16100 | 100 |
| 509 | 20241209 | 110800 | 1194194240 | 16140 | 16110 | 16140 | 16100 | 89 |
| 510 | 20241209 | 110700 | 1192760280 | 16110 | 16110 | 16110 | 16110 | 28 |
| 511 | 20241209 | 110600 | 1192309200 | 16110 | 16120 | 16130 | 16110 | 36 |
| 512 | 20241209 | 110500 | 1191728610 | 16150 | 16150 | 16150 | 16110 | 37 |
| 513 | 20241209 | 110400 | 1191131400 | 16080 | 16100 | 16100 | 16080 | 363 |
| 514 | 20241209 | 110300 | 1185291120 | 16100 | 16100 | 16120 | 16100 | 51 |
| 515 | 20241209 | 110200 | 1184469580 | 16110 | 16130 | 16160 | 16090 | 901 |
| 516 | 20241209 | 110100 | 1169960440 | 16130 | 16120 | 16130 | 16110 | 63 |
| 517 | 20241209 | 110000 | 1168944980 | 16120 | 16150 | 16150 | 16120 | 143 |
| 518 | 20241209 | 105900 | 1166637040 | 16150 | 16160 | 16160 | 16140 | 20 |
| 519 | 20241209 | 105800 | 1166313960 | 16160 | 16130 | 16160 | 16130 | 45 |
| 520 | 20241209 | 105700 | 1165587830 | 16130 | 16130 | 16140 | 16110 | 527 |
| 521 | 20241209 | 105600 | 1157094790 | 16130 | 16140 | 16140 | 16120 | 570 |
| 522 | 20241209 | 105500 | 1147905800 | 16140 | 16140 | 16140 | 16130 | 575 |
| 523 | 20241209 | 105400 | 1138628270 | 16140 | 16180 | 16180 | 16140 | 589 |
| 524 | 20241209 | 105300 | 1129108970 | 16180 | 16160 | 16180 | 16160 | 9 |
| 525 | 20241209 | 105200 | 1128963450 | 16160 | 16180 | 16200 | 16150 | 918 |
| 526 | 20241209 | 105100 | 1114131920 | 16180 | 16220 | 16220 | 16180 | 40 |
| 527 | 20241209 | 105000 | 1113483650 | 16220 | 16230 | 16230 | 16210 | 334 |
| 528 | 20241209 | 104900 | 1108065240 | 16230 | 16240 | 16240 | 16210 | 66 |
| 529 | 20241209 | 104800 | 1106994050 | 16240 | 16200 | 16240 | 16200 | 12 |
| 530 | 20241209 | 104700 | 1106799480 | 16200 | 16200 | 16200 | 16200 | 45 |
| 531 | 20241209 | 104600 | 1106070480 | 16180 | 16240 | 16240 | 16180 | 23 |
| 532 | 20241209 | 104500 | 1105697560 | 16240 | 16240 | 16240 | 16240 | 4 |
| 533 | 20241209 | 104400 | 1105632600 | 16160 | 16170 | 16170 | 16160 | 200 |
| 534 | 20241209 | 104300 | 1102399990 | 16160 | 16150 | 16160 | 16150 | 486 |
| 535 | 20241209 | 104200 | 1094546260 | 16150 | 16140 | 16160 | 16140 | 62 |
| 536 | 20241209 | 104100 | 1093545010 | 16140 | 16190 | 16190 | 16140 | 540 |
| 537 | 20241209 | 104000 | 1084818190 | 16200 | 16200 | 16210 | 16200 | 100 |
| 538 | 20241209 | 103900 | 1083197870 | 16210 | 16220 | 16220 | 16210 | 63 |
| 539 | 20241209 | 103800 | 1082176600 | 16220 | 16220 | 16220 | 16210 | 70 |
| 540 | 20241209 | 103700 | 1081041300 | 16220 | 16230 | 16240 | 16220 | 47 |
| 541 | 20241209 | 103600 | 1080278230 | 16230 | 16220 | 16230 | 16220 | 88 |
| 542 | 20241209 | 103500 | 1078850330 | 16220 | 16220 | 16230 | 16220 | 61 |
| 543 | 20241209 | 103400 | 1077860400 | 16220 | 16210 | 16220 | 16210 | 26 |
| 544 | 20241209 | 103300 | 1077438730 | 16210 | 16220 | 16240 | 16210 | 112 |
| 545 | 20241209 | 103200 | 1075620700 | 16220 | 16200 | 16240 | 16200 | 63 |
| 546 | 20241209 | 103100 | 1074598860 | 16200 | 16170 | 16200 | 16150 | 1882 |
| 547 | 20241209 | 103000 | 1044161020 | 16170 | 16170 | 16180 | 16170 | 50 |
| 548 | 20241209 | 102900 | 1043352140 | 16170 | 16160 | 16190 | 16160 | 112 |
| 549 | 20241209 | 102800 | 1041539960 | 16160 | 16180 | 16190 | 16160 | 269 |
| 550 | 20241209 | 102700 | 1037186560 | 16180 | 16170 | 16180 | 16170 | 10 |
| 551 | 20241209 | 102600 | 1037024840 | 16180 | 16190 | 16190 | 16170 | 134 |
| 552 | 20241209 | 102500 | 1034855930 | 16170 | 16170 | 16190 | 16160 | 73 |
| 553 | 20241209 | 102400 | 1033674410 | 16170 | 16220 | 16220 | 16170 | 1305 |
| 554 | 20241209 | 102300 | 1012562620 | 16220 | 16200 | 16220 | 16200 | 63 |
| 555 | 20241209 | 102200 | 1011541480 | 16190 | 16160 | 16190 | 16150 | 204 |
| 556 | 20241209 | 102100 | 1008242660 | 16160 | 16170 | 16170 | 16160 | 160 |
| 557 | 20241209 | 102000 | 1005655520 | 16170 | 16170 | 16170 | 16160 | 214 |
| 558 | 20241209 | 101900 | 1002195180 | 16170 | 16180 | 16200 | 16170 | 56 |
| 559 | 20241209 | 101800 | 1001288550 | 16180 | 16190 | 16190 | 16180 | 250 |
| 560 | 20241209 | 101700 | 997241190 | 16180 | 16210 | 16210 | 16180 | 1498 |
| 561 | 20241209 | 101600 | 972990600 | 16210 | 16220 | 16250 | 16210 | 455 |
| 562 | 20241209 | 101500 | 965614270 | 16210 | 16220 | 16220 | 16210 | 27 |
| 563 | 20241209 | 101400 | 965176500 | 16220 | 16240 | 16250 | 16220 | 564 |
| 564 | 20241209 | 101300 | 956025750 | 16240 | 16240 | 16250 | 16240 | 47 |
| 565 | 20241209 | 101200 | 955262180 | 16230 | 16230 | 16250 | 16220 | 98 |
| 566 | 20241209 | 101100 | 953671590 | 16230 | 16250 | 16260 | 16230 | 173 |
| 567 | 20241209 | 101000 | 950860950 | 16250 | 16260 | 16260 | 16250 | 55 |
| 568 | 20241209 | 100900 | 949967160 | 16260 | 16260 | 16260 | 16240 | 82 |
| 569 | 20241209 | 100800 | 948634530 | 16260 | 16280 | 16280 | 16260 | 104 |
| 570 | 20241209 | 100700 | 946941960 | 16280 | 16290 | 16290 | 16280 | 52 |
| 571 | 20241209 | 100600 | 946094980 | 16280 | 16370 | 16370 | 16280 | 481 |
| 572 | 20241209 | 100500 | 938252970 | 16370 | 16230 | 16370 | 16230 | 689 |
| 573 | 20241209 | 100400 | 926994790 | 16230 | 16310 | 16330 | 16230 | 1798 |
| 574 | 20241209 | 100300 | 897719860 | 16310 | 16320 | 16330 | 16300 | 87 |
| 575 | 20241209 | 100200 | 896299710 | 16320 | 16280 | 16320 | 16280 | 246 |
| 576 | 20241209 | 100100 | 892286830 | 16280 | 16290 | 16290 | 16280 | 143 |
| 577 | 20241209 | 100000 | 889958780 | 16290 | 16320 | 16320 | 16290 | 217 |
| 578 | 20241209 | 095900 | 886423310 | 16320 | 16290 | 16320 | 16290 | 726 |
| 579 | 20241209 | 095800 | 874591570 | 16290 | 16290 | 16290 | 16290 | 117 |
| 580 | 20241209 | 095700 | 872685640 | 16200 | 16140 | 16200 | 16140 | 2448 |
| 581 | 20241209 | 095600 | 833072160 | 16130 | 16060 | 16130 | 16060 | 633 |
| 582 | 20241209 | 095500 | 822877210 | 16060 | 16060 | 16060 | 16060 | 0 |
| 583 | 20241209 | 095400 | 822877210 | 16060 | 16060 | 16060 | 16050 | 842 |
| 584 | 20241209 | 095300 | 809354710 | 16050 | 16110 | 16120 | 16050 | 155 |
| 585 | 20241209 | 095200 | 806858220 | 16110 | 16110 | 16120 | 16110 | 222 |
| 586 | 20241209 | 095100 | 803281380 | 16100 | 16110 | 16120 | 16100 | 1009 |
| 587 | 20241209 | 095000 | 787023390 | 16120 | 16070 | 16120 | 16040 | 186 |
| 588 | 20241209 | 094900 | 784032980 | 16090 | 16030 | 16090 | 16030 | 73 |
| 589 | 20241209 | 094800 | 782859760 | 16030 | 16010 | 16030 | 16010 | 443 |
| 590 | 20241209 | 094700 | 775762740 | 16010 | 16020 | 16020 | 16010 | 63 |
| 591 | 20241209 | 094600 | 774753560 | 16020 | 16020 | 16020 | 16020 | 22 |
| 592 | 20241209 | 094500 | 774401120 | 16020 | 16030 | 16030 | 16020 | 222 |
| 593 | 20241209 | 094400 | 770844140 | 16030 | 16010 | 16030 | 16010 | 418 |
| 594 | 20241209 | 094300 | 764144990 | 16010 | 15980 | 16010 | 15980 | 317 |
| 595 | 20241209 | 094200 | 759079300 | 16010 | 16030 | 16030 | 16010 | 815 |
| 596 | 20241209 | 094100 | 746024850 | 16030 | 16030 | 16030 | 16030 | 6 |
| 597 | 20241209 | 094000 | 745928670 | 16030 | 15990 | 16030 | 15980 | 1096 |
| 598 | 20241209 | 093900 | 728403010 | 16000 | 15990 | 16000 | 15970 | 800 |
| 599 | 20241209 | 093800 | 715612380 | 15990 | 15990 | 16000 | 15980 | 196 |
| 600 | 20241209 | 093700 | 712479240 | 15980 | 16000 | 16000 | 15980 | 227 |
| 601 | 20241209 | 093600 | 708849360 | 15960 | 16030 | 16030 | 15950 | 1968 |
| 602 | 20241209 | 093500 | 677368750 | 16030 | 16060 | 16060 | 16020 | 660 |
| 603 | 20241209 | 093400 | 666775050 | 16060 | 16100 | 16100 | 16060 | 393 |
| 604 | 20241209 | 093300 | 660452760 | 16100 | 16070 | 16140 | 16070 | 319 |
| 605 | 20241209 | 093200 | 655316780 | 16060 | 16080 | 16140 | 16060 | 64 |
| 606 | 20241209 | 093100 | 654287760 | 16080 | 16070 | 16110 | 16070 | 433 |
| 607 | 20241209 | 093000 | 647318820 | 16090 | 16050 | 16090 | 16050 | 155 |
| 608 | 20241209 | 092900 | 644830630 | 16050 | 16020 | 16050 | 16020 | 504 |
| 609 | 20241209 | 092800 | 636744000 | 16010 | 16000 | 16010 | 16000 | 94 |
| 610 | 20241209 | 092700 | 635239700 | 15990 | 15960 | 16000 | 15960 | 239 |
| 611 | 20241209 | 092600 | 631418640 | 15950 | 16010 | 16010 | 15950 | 2581 |
| 612 | 20241209 | 092500 | 590147640 | 16010 | 16010 | 16030 | 16000 | 134 |
| 613 | 20241209 | 092400 | 588003050 | 16010 | 16040 | 16040 | 15990 | 1906 |
| 614 | 20241209 | 092300 | 557460460 | 16040 | 16040 | 16040 | 16040 | 327 |
| 615 | 20241209 | 092200 | 552215380 | 16020 | 16010 | 16040 | 16010 | 594 |
| 616 | 20241209 | 092100 | 542689840 | 16000 | 15990 | 16000 | 15990 | 147 |
| 617 | 20241209 | 092000 | 540337890 | 15980 | 15980 | 16040 | 15970 | 714 |
| 618 | 20241209 | 091900 | 528930990 | 15970 | 15960 | 15980 | 15950 | 160 |
| 619 | 20241209 | 091800 | 526377960 | 15960 | 15960 | 16000 | 15940 | 798 |
| 620 | 20241209 | 091700 | 513650900 | 15960 | 16010 | 16010 | 15950 | 324 |
| 621 | 20241209 | 091600 | 508477960 | 16080 | 15890 | 16090 | 15870 | 1163 |
| 622 | 20241209 | 091500 | 489975990 | 15880 | 15980 | 15980 | 15870 | 8683 |
| 623 | 20241209 | 091400 | 351813080 | 15980 | 16070 | 16070 | 15980 | 4297 |
| 624 | 20241209 | 091300 | 283009320 | 16070 | 16130 | 16160 | 16060 | 2190 |
| 625 | 20241209 | 091200 | 247768730 | 16160 | 16150 | 16160 | 16130 | 208 |
| 626 | 20241209 | 091100 | 244409950 | 16110 | 16160 | 16160 | 16060 | 868 |
| 627 | 20241209 | 091000 | 230421450 | 16160 | 16160 | 16160 | 16070 | 4418 |
| 628 | 20241209 | 090900 | 159310770 | 16170 | 16110 | 16170 | 16080 | 1071 |
| 629 | 20241209 | 090800 | 142053180 | 16110 | 16170 | 16180 | 16070 | 763 |
| 630 | 20241209 | 090700 | 129776920 | 16070 | 16110 | 16110 | 16070 | 535 |
| 631 | 20241209 | 090600 | 121164310 | 16100 | 16150 | 16160 | 16100 | 874 |
| 632 | 20241209 | 090500 | 107067250 | 16200 | 16230 | 16230 | 16190 | 1574 |
| 633 | 20241209 | 090400 | 81534940 | 16220 | 16230 | 16310 | 16220 | 525 |
| 634 | 20241209 | 090300 | 73015380 | 16220 | 16360 | 16360 | 16220 | 1289 |
| 635 | 20241209 | 090200 | 52047940 | 16360 | 16520 | 16520 | 16350 | 1030 |
| 636 | 20241209 | 090100 | 35097590 | 16520 | 16700 | 16700 | 16520 | 999 |
| 637 | 20241209 | 090000 | 18567830 | 16790 | 16800 | 16800 | 16700 | 1106 |