30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241203 | 191200 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 18932 |
| 3 | 20241203 | 191100 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 4 | 20241203 | 191000 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 5 | 20241203 | 190900 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 6 | 20241203 | 190800 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 7 | 20241203 | 190700 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 8 | 20241203 | 190600 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 9 | 20241203 | 190500 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 10 | 20241203 | 190400 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 11 | 20241203 | 190300 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 12 | 20241203 | 190200 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 13 | 20241203 | 190100 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 14 | 20241203 | 190000 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 15 | 20241203 | 185900 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 16 | 20241203 | 185800 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 17 | 20241203 | 185700 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 18 | 20241203 | 185600 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 19 | 20241203 | 185500 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 20 | 20241203 | 185400 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 21 | 20241203 | 185300 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 22 | 20241203 | 185200 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 23 | 20241203 | 185100 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 24 | 20241203 | 185000 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 25 | 20241203 | 184900 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 26 | 20241203 | 184800 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 27 | 20241203 | 184700 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 28 | 20241203 | 184600 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 29 | 20241203 | 184500 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 30 | 20241203 | 184400 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 31 | 20241203 | 184300 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 32 | 20241203 | 184200 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 18932 |
| 33 | 20241203 | 184100 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 34 | 20241203 | 184000 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 35 | 20241203 | 183900 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 36 | 20241203 | 183800 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 37 | 20241203 | 183700 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 38 | 20241203 | 183600 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 39 | 20241203 | 183500 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 40 | 20241203 | 183400 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 41 | 20241203 | 183300 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 42 | 20241203 | 183200 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 43 | 20241203 | 183100 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 44 | 20241203 | 183000 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 45 | 20241203 | 182900 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 46 | 20241203 | 182800 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 47 | 20241203 | 182700 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 48 | 20241203 | 182600 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 49 | 20241203 | 182500 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 50 | 20241203 | 182400 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 51 | 20241203 | 182300 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 52 | 20241203 | 182200 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 53 | 20241203 | 182100 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 54 | 20241203 | 182000 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 55 | 20241203 | 181900 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 56 | 20241203 | 181800 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 57 | 20241203 | 181700 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 58 | 20241203 | 181600 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 59 | 20241203 | 181500 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 60 | 20241203 | 181400 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 61 | 20241203 | 181300 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 62 | 20241203 | 181200 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 18932 |
| 63 | 20241203 | 181100 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 64 | 20241203 | 181000 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 65 | 20241203 | 180900 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 66 | 20241203 | 180800 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 67 | 20241203 | 180700 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 68 | 20241203 | 180600 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 69 | 20241203 | 180500 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 70 | 20241203 | 180400 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 71 | 20241203 | 180300 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 72 | 20241203 | 180200 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 73 | 20241203 | 180100 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 74 | 20241203 | 180000 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 75 | 20241203 | 175900 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 76 | 20241203 | 175800 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 77 | 20241203 | 175700 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 78 | 20241203 | 175600 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 79 | 20241203 | 175500 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 80 | 20241203 | 175400 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 81 | 20241203 | 175300 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 82 | 20241203 | 175200 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 83 | 20241203 | 175100 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 84 | 20241203 | 175000 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 85 | 20241203 | 174900 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 86 | 20241203 | 174800 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 87 | 20241203 | 174700 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 88 | 20241203 | 174600 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 89 | 20241203 | 174500 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 90 | 20241203 | 174400 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 91 | 20241203 | 174300 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 92 | 20241203 | 174200 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 18932 |
| 93 | 20241203 | 174100 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 94 | 20241203 | 174000 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 95 | 20241203 | 173900 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 96 | 20241203 | 173800 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 97 | 20241203 | 173700 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 98 | 20241203 | 173600 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 99 | 20241203 | 173500 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 100 | 20241203 | 173400 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 101 | 20241203 | 173300 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 102 | 20241203 | 173200 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 103 | 20241203 | 173100 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 104 | 20241203 | 173000 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 105 | 20241203 | 172900 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 106 | 20241203 | 172800 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 107 | 20241203 | 172700 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 108 | 20241203 | 172600 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 109 | 20241203 | 172500 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 110 | 20241203 | 172400 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 111 | 20241203 | 172300 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 112 | 20241203 | 172200 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 113 | 20241203 | 172100 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 114 | 20241203 | 172000 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 115 | 20241203 | 171900 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 116 | 20241203 | 171800 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 117 | 20241203 | 171700 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 118 | 20241203 | 171600 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 119 | 20241203 | 171500 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 120 | 20241203 | 171400 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 121 | 20241203 | 171300 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 122 | 20241203 | 171200 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 18932 |
| 123 | 20241203 | 171100 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 124 | 20241203 | 171000 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 125 | 20241203 | 170900 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 126 | 20241203 | 170800 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 127 | 20241203 | 170700 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 128 | 20241203 | 170600 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 129 | 20241203 | 170500 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 130 | 20241203 | 170400 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 131 | 20241203 | 170300 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 132 | 20241203 | 170200 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 133 | 20241203 | 170100 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 134 | 20241203 | 170000 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 135 | 20241203 | 165900 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 136 | 20241203 | 165800 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 137 | 20241203 | 165700 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 138 | 20241203 | 165600 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 139 | 20241203 | 165500 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 140 | 20241203 | 165400 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 141 | 20241203 | 165300 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 142 | 20241203 | 165200 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 143 | 20241203 | 165100 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 144 | 20241203 | 165000 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 145 | 20241203 | 164900 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 146 | 20241203 | 164800 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 147 | 20241203 | 164700 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 148 | 20241203 | 164600 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 149 | 20241203 | 164500 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 150 | 20241203 | 164400 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 151 | 20241203 | 164300 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 152 | 20241203 | 164200 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 18932 |
| 153 | 20241203 | 164100 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 154 | 20241203 | 164000 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 155 | 20241203 | 163900 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 156 | 20241203 | 163800 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 157 | 20241203 | 163700 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 158 | 20241203 | 163600 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 159 | 20241203 | 163500 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 160 | 20241203 | 163400 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 161 | 20241203 | 163300 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 162 | 20241203 | 163200 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 163 | 20241203 | 163100 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 164 | 20241203 | 163000 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 165 | 20241203 | 162900 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 166 | 20241203 | 162800 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 167 | 20241203 | 162700 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 168 | 20241203 | 162600 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 169 | 20241203 | 162500 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 170 | 20241203 | 162400 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 171 | 20241203 | 162300 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 172 | 20241203 | 162200 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 173 | 20241203 | 162100 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 174 | 20241203 | 162000 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 175 | 20241203 | 161900 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 176 | 20241203 | 161800 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 177 | 20241203 | 161700 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 178 | 20241203 | 161600 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 179 | 20241203 | 161500 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 180 | 20241203 | 161400 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 181 | 20241203 | 161300 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 182 | 20241203 | 161200 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 18932 |
| 183 | 20241203 | 161100 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 184 | 20241203 | 161000 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 185 | 20241203 | 160900 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 186 | 20241203 | 160800 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 187 | 20241203 | 160700 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 188 | 20241203 | 160600 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 189 | 20241203 | 160500 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 190 | 20241203 | 160400 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 191 | 20241203 | 160300 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 192 | 20241203 | 160200 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 193 | 20241203 | 160100 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 194 | 20241203 | 160000 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 195 | 20241203 | 155900 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 196 | 20241203 | 155800 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 197 | 20241203 | 155700 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 198 | 20241203 | 155600 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 199 | 20241203 | 155500 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 200 | 20241203 | 155400 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 201 | 20241203 | 155300 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 202 | 20241203 | 155200 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 203 | 20241203 | 155100 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 204 | 20241203 | 155000 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 205 | 20241203 | 154900 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 206 | 20241203 | 154800 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 207 | 20241203 | 154700 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 208 | 20241203 | 154600 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 209 | 20241203 | 154500 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 210 | 20241203 | 154400 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 211 | 20241203 | 154300 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 212 | 20241203 | 154200 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 18932 |
| 213 | 20241203 | 154100 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 214 | 20241203 | 154000 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 215 | 20241203 | 153900 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 216 | 20241203 | 153800 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 217 | 20241203 | 153700 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 218 | 20241203 | 153600 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 219 | 20241203 | 153500 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 220 | 20241203 | 153400 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 221 | 20241203 | 153300 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 222 | 20241203 | 153200 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 223 | 20241203 | 153100 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 0 |
| 224 | 20241203 | 153000 | 2728845440 | 5300 | 5300 | 5300 | 5300 | 18932 |
| 225 | 20241203 | 152900 | 2628505840 | 5300 | 5300 | 5300 | 5300 | 0 |
| 226 | 20241203 | 152800 | 2628505840 | 5300 | 5300 | 5300 | 5300 | 0 |
| 227 | 20241203 | 152700 | 2628505840 | 5300 | 5300 | 5300 | 5300 | 0 |
| 228 | 20241203 | 152600 | 2628505840 | 5300 | 5300 | 5300 | 5300 | 0 |
| 229 | 20241203 | 152500 | 2628505840 | 5300 | 5300 | 5300 | 5300 | 0 |
| 230 | 20241203 | 152400 | 2628505840 | 5300 | 5300 | 5300 | 5300 | 0 |
| 231 | 20241203 | 152300 | 2628505840 | 5300 | 5300 | 5300 | 5300 | 0 |
| 232 | 20241203 | 152200 | 2628505840 | 5300 | 5300 | 5300 | 5300 | 0 |
| 233 | 20241203 | 152100 | 2628505840 | 5300 | 5300 | 5300 | 5300 | 0 |
| 234 | 20241203 | 152000 | 2628505840 | 5300 | 5300 | 5300 | 5300 | 0 |
| 235 | 20241203 | 151900 | 2628505840 | 5300 | 5300 | 5300 | 5290 | 4080 |
| 236 | 20241203 | 151800 | 2606894180 | 5290 | 5290 | 5300 | 5290 | 1753 |
| 237 | 20241203 | 151700 | 2597619220 | 5290 | 5290 | 5300 | 5280 | 2549 |
| 238 | 20241203 | 151600 | 2584134890 | 5300 | 5300 | 5300 | 5290 | 648 |
| 239 | 20241203 | 151500 | 2580703950 | 5290 | 5280 | 5300 | 5280 | 8409 |
| 240 | 20241203 | 151400 | 2536209990 | 5280 | 5290 | 5290 | 5270 | 2309 |
| 241 | 20241203 | 151300 | 2524021460 | 5280 | 5280 | 5280 | 5280 | 2547 |
| 242 | 20241203 | 151200 | 2510573300 | 5280 | 5280 | 5290 | 5280 | 3355 |
| 243 | 20241203 | 151100 | 2492858780 | 5280 | 5290 | 5290 | 5280 | 1867 |
| 244 | 20241203 | 151000 | 2483000270 | 5280 | 5270 | 5280 | 5270 | 1979 |
| 245 | 20241203 | 150900 | 2472552010 | 5280 | 5290 | 5290 | 5270 | 4483 |
| 246 | 20241203 | 150800 | 2448885090 | 5290 | 5280 | 5290 | 5280 | 5836 |
| 247 | 20241203 | 150700 | 2418069110 | 5290 | 5280 | 5290 | 5280 | 602 |
| 248 | 20241203 | 150600 | 2414890530 | 5290 | 5290 | 5290 | 5290 | 7 |
| 249 | 20241203 | 150500 | 2414853500 | 5280 | 5290 | 5290 | 5280 | 6011 |
| 250 | 20241203 | 150400 | 2383112830 | 5290 | 5290 | 5290 | 5280 | 1534 |
| 251 | 20241203 | 150300 | 2374998000 | 5290 | 5290 | 5290 | 5290 | 960 |
| 252 | 20241203 | 150200 | 2369919600 | 5290 | 5300 | 5300 | 5290 | 614 |
| 253 | 20241203 | 150100 | 2366668410 | 5300 | 5300 | 5300 | 5290 | 1671 |
| 254 | 20241203 | 150000 | 2357828490 | 5290 | 5290 | 5290 | 5290 | 882 |
| 255 | 20241203 | 145900 | 2353162710 | 5290 | 5300 | 5300 | 5290 | 3787 |
| 256 | 20241203 | 145800 | 2333119050 | 5300 | 5290 | 5300 | 5290 | 2586 |
| 257 | 20241203 | 145700 | 2319427320 | 5290 | 5290 | 5290 | 5280 | 528 |
| 258 | 20241203 | 145600 | 2316634240 | 5290 | 5290 | 5290 | 5290 | 2422 |
| 259 | 20241203 | 145500 | 2303821860 | 5290 | 5290 | 5290 | 5280 | 180 |
| 260 | 20241203 | 145400 | 2302869670 | 5290 | 5290 | 5290 | 5280 | 225 |
| 261 | 20241203 | 145300 | 2301680430 | 5290 | 5290 | 5290 | 5280 | 1086 |
| 262 | 20241203 | 145200 | 2295936600 | 5290 | 5290 | 5290 | 5290 | 531 |
| 263 | 20241203 | 145100 | 2293127610 | 5290 | 5290 | 5290 | 5290 | 261 |
| 264 | 20241203 | 145000 | 2291746920 | 5290 | 5290 | 5290 | 5280 | 2313 |
| 265 | 20241203 | 144900 | 2279512370 | 5280 | 5280 | 5280 | 5270 | 6223 |
| 266 | 20241203 | 144800 | 2246661910 | 5280 | 5270 | 5280 | 5270 | 933 |
| 267 | 20241203 | 144700 | 2241744380 | 5280 | 5270 | 5280 | 5270 | 289 |
| 268 | 20241203 | 144600 | 2240220290 | 5270 | 5270 | 5270 | 5270 | 3622 |
| 269 | 20241203 | 144500 | 2221132350 | 5280 | 5280 | 5280 | 5270 | 211 |
| 270 | 20241203 | 144400 | 2220020050 | 5280 | 5280 | 5280 | 5280 | 216 |
| 271 | 20241203 | 144300 | 2218879570 | 5280 | 5280 | 5280 | 5280 | 62 |
| 272 | 20241203 | 144200 | 2218552210 | 5270 | 5280 | 5280 | 5270 | 71 |
| 273 | 20241203 | 144100 | 2218177380 | 5280 | 5280 | 5280 | 5280 | 62 |
| 274 | 20241203 | 144000 | 2217850020 | 5280 | 5270 | 5280 | 5270 | 1006 |
| 275 | 20241203 | 143900 | 2212538390 | 5270 | 5280 | 5280 | 5270 | 157 |
| 276 | 20241203 | 143800 | 2211710930 | 5280 | 5270 | 5280 | 5270 | 66 |
| 277 | 20241203 | 143700 | 2211362980 | 5260 | 5270 | 5270 | 5260 | 1112 |
| 278 | 20241203 | 143600 | 2205502750 | 5270 | 5270 | 5270 | 5270 | 162 |
| 279 | 20241203 | 143500 | 2204649010 | 5270 | 5260 | 5270 | 5260 | 3062 |
| 280 | 20241203 | 143400 | 2188522270 | 5270 | 5270 | 5270 | 5270 | 193 |
| 281 | 20241203 | 143300 | 2187505160 | 5260 | 5270 | 5270 | 5260 | 309 |
| 282 | 20241203 | 143200 | 2185877200 | 5270 | 5270 | 5270 | 5260 | 457 |
| 283 | 20241203 | 143100 | 2183472150 | 5270 | 5260 | 5270 | 5260 | 289 |
| 284 | 20241203 | 143000 | 2181951800 | 5270 | 5270 | 5270 | 5270 | 32 |
| 285 | 20241203 | 142900 | 2181783160 | 5260 | 5250 | 5260 | 5250 | 4623 |
| 286 | 20241203 | 142800 | 2157471180 | 5260 | 5250 | 5260 | 5250 | 1513 |
| 287 | 20241203 | 142700 | 2149524640 | 5250 | 5260 | 5260 | 5250 | 176 |
| 288 | 20241203 | 142600 | 2148600280 | 5260 | 5260 | 5260 | 5260 | 63 |
| 289 | 20241203 | 142500 | 2148268900 | 5260 | 5260 | 5260 | 5250 | 82 |
| 290 | 20241203 | 142400 | 2147837770 | 5260 | 5250 | 5260 | 5250 | 747 |
| 291 | 20241203 | 142300 | 2143915690 | 5260 | 5260 | 5260 | 5260 | 62 |
| 292 | 20241203 | 142200 | 2143589570 | 5260 | 5270 | 5270 | 5260 | 6720 |
| 293 | 20241203 | 142100 | 2108241550 | 5270 | 5260 | 5270 | 5260 | 216 |
| 294 | 20241203 | 142000 | 2107103930 | 5260 | 5270 | 5270 | 5260 | 537 |
| 295 | 20241203 | 141900 | 2104273970 | 5270 | 5270 | 5270 | 5260 | 68 |
| 296 | 20241203 | 141800 | 2103915970 | 5260 | 5270 | 5270 | 5260 | 133 |
| 297 | 20241203 | 141700 | 2103215090 | 5270 | 5260 | 5270 | 5260 | 241 |
| 298 | 20241203 | 141600 | 2101947020 | 5270 | 5270 | 5270 | 5260 | 101 |
| 299 | 20241203 | 141500 | 2101415140 | 5270 | 5270 | 5270 | 5270 | 64 |
| 300 | 20241203 | 141400 | 2101077860 | 5270 | 5270 | 5270 | 5270 | 31 |
| 301 | 20241203 | 141300 | 2100914490 | 5270 | 5270 | 5270 | 5270 | 31 |
| 302 | 20241203 | 141200 | 2100751120 | 5270 | 5270 | 5270 | 5270 | 62 |
| 303 | 20241203 | 141100 | 2100424380 | 5270 | 5270 | 5270 | 5260 | 381 |
| 304 | 20241203 | 141000 | 2098418530 | 5270 | 5260 | 5270 | 5260 | 86 |
| 305 | 20241203 | 140900 | 2097965530 | 5270 | 5260 | 5270 | 5260 | 547 |
| 306 | 20241203 | 140800 | 2095087690 | 5270 | 5270 | 5270 | 5270 | 63 |
| 307 | 20241203 | 140700 | 2094755680 | 5270 | 5270 | 5270 | 5270 | 62 |
| 308 | 20241203 | 140600 | 2094428940 | 5270 | 5260 | 5270 | 5260 | 3333 |
| 309 | 20241203 | 140500 | 2076876550 | 5270 | 5280 | 5280 | 5270 | 273 |
| 310 | 20241203 | 140400 | 2075437530 | 5280 | 5270 | 5280 | 5270 | 4331 |
| 311 | 20241203 | 140300 | 2052612850 | 5280 | 5280 | 5280 | 5280 | 37 |
| 312 | 20241203 | 140200 | 2052417490 | 5280 | 5280 | 5280 | 5280 | 2133 |
| 313 | 20241203 | 140100 | 2041155250 | 5280 | 5280 | 5280 | 5280 | 1593 |
| 314 | 20241203 | 140000 | 2032744210 | 5280 | 5280 | 5280 | 5270 | 489 |
| 315 | 20241203 | 135900 | 2030165960 | 5280 | 5270 | 5280 | 5270 | 4354 |
| 316 | 20241203 | 135800 | 2007219880 | 5260 | 5270 | 5270 | 5260 | 65 |
| 317 | 20241203 | 135700 | 2006877360 | 5270 | 5270 | 5270 | 5270 | 183 |
| 318 | 20241203 | 135600 | 2005912950 | 5270 | 5260 | 5270 | 5260 | 129 |
| 319 | 20241203 | 135500 | 2005234090 | 5270 | 5270 | 5270 | 5270 | 41 |
| 320 | 20241203 | 135400 | 2005018020 | 5270 | 5270 | 5270 | 5270 | 140 |
| 321 | 20241203 | 135300 | 2004280220 | 5270 | 5270 | 5270 | 5270 | 150 |
| 322 | 20241203 | 135200 | 2003489720 | 5270 | 5270 | 5270 | 5270 | 1 |
| 323 | 20241203 | 135100 | 2003484450 | 5270 | 5270 | 5270 | 5260 | 2316 |
| 324 | 20241203 | 135000 | 1991280260 | 5260 | 5260 | 5260 | 5250 | 9761 |
| 325 | 20241203 | 134900 | 1939938430 | 5250 | 5260 | 5260 | 5250 | 604 |
| 326 | 20241203 | 134800 | 1936761990 | 5260 | 5260 | 5260 | 5260 | 82 |
| 327 | 20241203 | 134700 | 1936330670 | 5260 | 5260 | 5260 | 5250 | 581 |
| 328 | 20241203 | 134600 | 1933278610 | 5260 | 5260 | 5260 | 5260 | 1420 |
| 329 | 20241203 | 134500 | 1925809410 | 5270 | 5270 | 5270 | 5270 | 486 |
| 330 | 20241203 | 134400 | 1923248190 | 5270 | 5260 | 5270 | 5260 | 2698 |
| 331 | 20241203 | 134300 | 1909055900 | 5260 | 5260 | 5260 | 5260 | 2 |
| 332 | 20241203 | 134200 | 1909045380 | 5260 | 5260 | 5260 | 5260 | 2 |
| 333 | 20241203 | 134100 | 1909034860 | 5260 | 5260 | 5260 | 5260 | 1 |
| 334 | 20241203 | 134000 | 1909029600 | 5260 | 5260 | 5270 | 5260 | 431 |
| 335 | 20241203 | 133900 | 1906762480 | 5260 | 5260 | 5260 | 5260 | 0 |
| 336 | 20241203 | 133800 | 1906762480 | 5260 | 5260 | 5260 | 5260 | 4054 |
| 337 | 20241203 | 133700 | 1885438440 | 5260 | 5260 | 5260 | 5260 | 82 |
| 338 | 20241203 | 133600 | 1885007120 | 5250 | 5250 | 5250 | 5250 | 9 |
| 339 | 20241203 | 133500 | 1884959870 | 5250 | 5250 | 5250 | 5250 | 281 |
| 340 | 20241203 | 133400 | 1883484620 | 5260 | 5260 | 5260 | 5260 | 20 |
| 341 | 20241203 | 133300 | 1883379420 | 5250 | 5250 | 5260 | 5250 | 13 |
| 342 | 20241203 | 133200 | 1883311070 | 5260 | 5260 | 5260 | 5260 | 67 |
| 343 | 20241203 | 133100 | 1882958650 | 5260 | 5250 | 5260 | 5250 | 89 |
| 344 | 20241203 | 133000 | 1882491390 | 5250 | 5260 | 5260 | 5250 | 6 |
| 345 | 20241203 | 132900 | 1882459840 | 5260 | 5250 | 5260 | 5250 | 1702 |
| 346 | 20241203 | 132800 | 1873512200 | 5250 | 5250 | 5250 | 5250 | 1290 |
| 347 | 20241203 | 132700 | 1866739700 | 5250 | 5250 | 5250 | 5250 | 58 |
| 348 | 20241203 | 132600 | 1866435200 | 5250 | 5260 | 5260 | 5250 | 164 |
| 349 | 20241203 | 132500 | 1865574000 | 5260 | 5260 | 5260 | 5250 | 54 |
| 350 | 20241203 | 132400 | 1865289990 | 5250 | 5260 | 5260 | 5250 | 1054 |
| 351 | 20241203 | 132300 | 1859756170 | 5260 | 5250 | 5260 | 5250 | 901 |
| 352 | 20241203 | 132200 | 1855025300 | 5260 | 5260 | 5260 | 5260 | 63 |
| 353 | 20241203 | 132100 | 1854693920 | 5260 | 5250 | 5260 | 5250 | 1655 |
| 354 | 20241203 | 132000 | 1846005130 | 5260 | 5260 | 5260 | 5260 | 110 |
| 355 | 20241203 | 131900 | 1845426530 | 5260 | 5260 | 5260 | 5250 | 1523 |
| 356 | 20241203 | 131800 | 1837427150 | 5250 | 5260 | 5260 | 5250 | 262 |
| 357 | 20241203 | 131700 | 1836051030 | 5260 | 5260 | 5260 | 5260 | 31 |
| 358 | 20241203 | 131600 | 1835887970 | 5260 | 5250 | 5260 | 5250 | 3957 |
| 359 | 20241203 | 131500 | 1815113400 | 5250 | 5250 | 5250 | 5240 | 197 |
| 360 | 20241203 | 131400 | 1814079180 | 5250 | 5250 | 5250 | 5250 | 62 |
| 361 | 20241203 | 131300 | 1813753680 | 5250 | 5250 | 5250 | 5250 | 62 |
| 362 | 20241203 | 131200 | 1813428180 | 5250 | 5250 | 5250 | 5250 | 68 |
| 363 | 20241203 | 131100 | 1813071180 | 5240 | 5250 | 5250 | 5240 | 5694 |
| 364 | 20241203 | 131000 | 1783229810 | 5250 | 5250 | 5250 | 5240 | 140 |
| 365 | 20241203 | 130900 | 1782495220 | 5250 | 5250 | 5250 | 5250 | 31 |
| 366 | 20241203 | 130800 | 1782332470 | 5250 | 5240 | 5250 | 5240 | 37 |
| 367 | 20241203 | 130700 | 1782138280 | 5250 | 5250 | 5250 | 5240 | 2194 |
| 368 | 20241203 | 130600 | 1770620080 | 5250 | 5250 | 5250 | 5250 | 147 |
| 369 | 20241203 | 130500 | 1769848330 | 5240 | 5240 | 5240 | 5240 | 11 |
| 370 | 20241203 | 130400 | 1769790690 | 5240 | 5240 | 5240 | 5240 | 624 |
| 371 | 20241203 | 130300 | 1766520930 | 5250 | 5250 | 5250 | 5250 | 228 |
| 372 | 20241203 | 130200 | 1765323930 | 5250 | 5240 | 5250 | 5230 | 1502 |
| 373 | 20241203 | 130100 | 1757465630 | 5250 | 5250 | 5250 | 5250 | 10 |
| 374 | 20241203 | 130000 | 1757413130 | 5250 | 5250 | 5250 | 5240 | 891 |
| 375 | 20241203 | 125900 | 1752743560 | 5250 | 5250 | 5250 | 5250 | 334 |
| 376 | 20241203 | 125800 | 1750990060 | 5250 | 5240 | 5250 | 5240 | 322 |
| 377 | 20241203 | 125700 | 1749302140 | 5240 | 5250 | 5250 | 5240 | 3004 |
| 378 | 20241203 | 125600 | 1733560370 | 5250 | 5250 | 5260 | 5240 | 2800 |
| 379 | 20241203 | 125500 | 1718860700 | 5250 | 5260 | 5260 | 5250 | 2091 |
| 380 | 20241203 | 125400 | 1707882450 | 5260 | 5260 | 5260 | 5260 | 34 |
| 381 | 20241203 | 125300 | 1707703610 | 5260 | 5260 | 5260 | 5250 | 616 |
| 382 | 20241203 | 125200 | 1704468450 | 5260 | 5260 | 5260 | 5260 | 792 |
| 383 | 20241203 | 125100 | 1700302530 | 5260 | 5260 | 5260 | 5260 | 696 |
| 384 | 20241203 | 125000 | 1696641570 | 5260 | 5260 | 5260 | 5260 | 688 |
| 385 | 20241203 | 124900 | 1693022690 | 5260 | 5260 | 5260 | 5250 | 109 |
| 386 | 20241203 | 124800 | 1692449930 | 5260 | 5260 | 5260 | 5250 | 323 |
| 387 | 20241203 | 124700 | 1690751090 | 5260 | 5260 | 5260 | 5260 | 73 |
| 388 | 20241203 | 124600 | 1690367110 | 5260 | 5260 | 5260 | 5260 | 63 |
| 389 | 20241203 | 124500 | 1690035730 | 5250 | 5260 | 5260 | 5250 | 93 |
| 390 | 20241203 | 124400 | 1689547170 | 5260 | 5260 | 5260 | 5260 | 63 |
| 391 | 20241203 | 124300 | 1689215790 | 5260 | 5250 | 5260 | 5250 | 208 |
| 392 | 20241203 | 124200 | 1688122220 | 5260 | 5260 | 5260 | 5260 | 52 |
| 393 | 20241203 | 124100 | 1687848700 | 5260 | 5260 | 5260 | 5250 | 312 |
| 394 | 20241203 | 124000 | 1686209580 | 5260 | 5250 | 5260 | 5250 | 324 |
| 395 | 20241203 | 123900 | 1684508070 | 5260 | 5250 | 5260 | 5250 | 1720 |
| 396 | 20241203 | 123800 | 1675478060 | 5250 | 5250 | 5250 | 5250 | 31 |
| 397 | 20241203 | 123700 | 1675315310 | 5250 | 5250 | 5250 | 5250 | 438 |
| 398 | 20241203 | 123600 | 1673015810 | 5250 | 5250 | 5250 | 5250 | 131 |
| 399 | 20241203 | 123500 | 1672328060 | 5250 | 5260 | 5260 | 5250 | 281 |
| 400 | 20241203 | 123400 | 1670852500 | 5250 | 5250 | 5250 | 5250 | 937 |
| 401 | 20241203 | 123300 | 1665933250 | 5250 | 5250 | 5250 | 5250 | 39 |
| 402 | 20241203 | 123200 | 1665728500 | 5250 | 5260 | 5260 | 5250 | 43 |
| 403 | 20241203 | 123100 | 1665502420 | 5250 | 5260 | 5260 | 5250 | 49 |
| 404 | 20241203 | 123000 | 1665245070 | 5260 | 5260 | 5260 | 5260 | 0 |
| 405 | 20241203 | 122900 | 1665245070 | 5260 | 5250 | 5260 | 5250 | 213 |
| 406 | 20241203 | 122800 | 1664126510 | 5260 | 5260 | 5260 | 5250 | 247 |
| 407 | 20241203 | 122700 | 1662829140 | 5260 | 5260 | 5260 | 5260 | 2 |
| 408 | 20241203 | 122600 | 1662818620 | 5260 | 5260 | 5260 | 5260 | 60 |
| 409 | 20241203 | 122500 | 1662503020 | 5260 | 5260 | 5260 | 5260 | 42 |
| 410 | 20241203 | 122400 | 1662282100 | 5260 | 5250 | 5260 | 5240 | 852 |
| 411 | 20241203 | 122300 | 1657810470 | 5260 | 5260 | 5260 | 5260 | 50 |
| 412 | 20241203 | 122200 | 1657547470 | 5260 | 5260 | 5260 | 5260 | 63 |
| 413 | 20241203 | 122100 | 1657216090 | 5260 | 5260 | 5260 | 5260 | 357 |
| 414 | 20241203 | 122000 | 1655338270 | 5260 | 5260 | 5260 | 5260 | 30 |
| 415 | 20241203 | 121900 | 1655180470 | 5260 | 5260 | 5260 | 5260 | 821 |
| 416 | 20241203 | 121800 | 1650862010 | 5260 | 5260 | 5260 | 5260 | 2236 |
| 417 | 20241203 | 121700 | 1639100650 | 5260 | 5250 | 5260 | 5250 | 264 |
| 418 | 20241203 | 121600 | 1637712040 | 5260 | 5260 | 5260 | 5260 | 76 |
| 419 | 20241203 | 121500 | 1637312280 | 5260 | 5260 | 5260 | 5260 | 2909 |
| 420 | 20241203 | 121400 | 1622010940 | 5250 | 5250 | 5260 | 5250 | 1111 |
| 421 | 20241203 | 121300 | 1616178180 | 5250 | 5250 | 5250 | 5240 | 52 |
| 422 | 20241203 | 121200 | 1615905190 | 5250 | 5250 | 5250 | 5240 | 2703 |
| 423 | 20241203 | 121100 | 1601715170 | 5240 | 5240 | 5240 | 5240 | 56 |
| 424 | 20241203 | 121000 | 1601421730 | 5250 | 5250 | 5250 | 5250 | 33 |
| 425 | 20241203 | 120900 | 1601248480 | 5250 | 5250 | 5250 | 5250 | 62 |
| 426 | 20241203 | 120800 | 1600922980 | 5250 | 5260 | 5260 | 5250 | 1148 |
| 427 | 20241203 | 120700 | 1594893980 | 5260 | 5260 | 5260 | 5260 | 31 |
| 428 | 20241203 | 120600 | 1594730920 | 5260 | 5260 | 5260 | 5250 | 701 |
| 429 | 20241203 | 120500 | 1591046690 | 5260 | 5260 | 5260 | 5260 | 31 |
| 430 | 20241203 | 120400 | 1590883630 | 5250 | 5260 | 5260 | 5250 | 34 |
| 431 | 20241203 | 120300 | 1590704820 | 5250 | 5250 | 5250 | 5250 | 2584 |
| 432 | 20241203 | 120200 | 1577138820 | 5240 | 5240 | 5250 | 5240 | 68 |
| 433 | 20241203 | 120100 | 1576782190 | 5250 | 5240 | 5250 | 5240 | 1040 |
| 434 | 20241203 | 120000 | 1571332550 | 5250 | 5240 | 5250 | 5230 | 3564 |
| 435 | 20241203 | 115900 | 1552681910 | 5250 | 5250 | 5250 | 5240 | 156 |
| 436 | 20241203 | 115800 | 1551864150 | 5250 | 5240 | 5250 | 5240 | 999 |
| 437 | 20241203 | 115700 | 1546629080 | 5240 | 5250 | 5250 | 5240 | 414 |
| 438 | 20241203 | 115600 | 1544459410 | 5250 | 5240 | 5250 | 5240 | 111 |
| 439 | 20241203 | 115500 | 1543877450 | 5250 | 5240 | 5250 | 5240 | 473 |
| 440 | 20241203 | 115400 | 1541398210 | 5240 | 5240 | 5240 | 5240 | 39 |
| 441 | 20241203 | 115300 | 1541193850 | 5240 | 5240 | 5240 | 5240 | 100 |
| 442 | 20241203 | 115200 | 1540669850 | 5250 | 5250 | 5250 | 5250 | 31 |
| 443 | 20241203 | 115100 | 1540507100 | 5250 | 5240 | 5250 | 5240 | 99 |
| 444 | 20241203 | 115000 | 1539987720 | 5250 | 5250 | 5250 | 5250 | 63 |
| 445 | 20241203 | 114900 | 1539656970 | 5250 | 5240 | 5250 | 5240 | 34 |
| 446 | 20241203 | 114800 | 1539478500 | 5240 | 5240 | 5240 | 5240 | 63 |
| 447 | 20241203 | 114700 | 1539148380 | 5250 | 5250 | 5250 | 5250 | 110 |
| 448 | 20241203 | 114600 | 1538570880 | 5250 | 5240 | 5250 | 5240 | 73 |
| 449 | 20241203 | 114500 | 1538188050 | 5250 | 5250 | 5250 | 5250 | 32 |
| 450 | 20241203 | 114400 | 1538020050 | 5240 | 5240 | 5240 | 5240 | 1143 |
| 451 | 20241203 | 114300 | 1532030730 | 5230 | 5240 | 5240 | 5230 | 2 |
| 452 | 20241203 | 114200 | 1532020260 | 5230 | 5240 | 5240 | 5230 | 92 |
| 453 | 20241203 | 114100 | 1531538570 | 5240 | 5240 | 5240 | 5240 | 10 |
| 454 | 20241203 | 114000 | 1531486170 | 5240 | 5230 | 5240 | 5230 | 7 |
| 455 | 20241203 | 113900 | 1531449500 | 5230 | 5230 | 5240 | 5220 | 10566 |
| 456 | 20241203 | 113800 | 1476240810 | 5240 | 5240 | 5240 | 5240 | 0 |
| 457 | 20241203 | 113700 | 1476240810 | 5240 | 5240 | 5240 | 5240 | 3793 |
| 458 | 20241203 | 113600 | 1456365490 | 5240 | 5240 | 5240 | 5240 | 3 |
| 459 | 20241203 | 113500 | 1456349770 | 5240 | 5240 | 5240 | 5240 | 981 |
| 460 | 20241203 | 113400 | 1451209330 | 5240 | 5240 | 5240 | 5240 | 3 |
| 461 | 20241203 | 113300 | 1451193610 | 5240 | 5250 | 5250 | 5240 | 55 |
| 462 | 20241203 | 113200 | 1450905310 | 5250 | 5250 | 5250 | 5240 | 1315 |
| 463 | 20241203 | 113100 | 1444004590 | 5250 | 5250 | 5250 | 5240 | 165 |
| 464 | 20241203 | 113000 | 1443138700 | 5250 | 5250 | 5250 | 5250 | 34 |
| 465 | 20241203 | 112900 | 1442960200 | 5250 | 5240 | 5250 | 5240 | 1004 |
| 466 | 20241203 | 112800 | 1437689220 | 5240 | 5240 | 5250 | 5240 | 1040 |
| 467 | 20241203 | 112700 | 1432229620 | 5240 | 5240 | 5240 | 5240 | 246 |
| 468 | 20241203 | 112600 | 1430940580 | 5240 | 5240 | 5240 | 5240 | 100 |
| 469 | 20241203 | 112500 | 1430416580 | 5240 | 5240 | 5240 | 5240 | 20 |
| 470 | 20241203 | 112400 | 1430311780 | 5240 | 5240 | 5240 | 5240 | 434 |
| 471 | 20241203 | 112300 | 1428037620 | 5250 | 5240 | 5250 | 5240 | 35 |
| 472 | 20241203 | 112200 | 1427854210 | 5250 | 5250 | 5250 | 5240 | 4018 |
| 473 | 20241203 | 112100 | 1406788000 | 5250 | 5250 | 5250 | 5250 | 41 |
| 474 | 20241203 | 112000 | 1406572750 | 5250 | 5260 | 5260 | 5250 | 255 |
| 475 | 20241203 | 111900 | 1405232110 | 5260 | 5260 | 5260 | 5260 | 163 |
| 476 | 20241203 | 111800 | 1404374730 | 5260 | 5260 | 5260 | 5260 | 64 |
| 477 | 20241203 | 111700 | 1404038090 | 5260 | 5260 | 5260 | 5260 | 31 |
| 478 | 20241203 | 111600 | 1403875030 | 5260 | 5250 | 5260 | 5250 | 3032 |
| 479 | 20241203 | 111500 | 1387946260 | 5240 | 5250 | 5250 | 5240 | 34 |
| 480 | 20241203 | 111400 | 1387767790 | 5250 | 5250 | 5250 | 5240 | 68 |
| 481 | 20241203 | 111300 | 1387411150 | 5240 | 5240 | 5240 | 5240 | 2353 |
| 482 | 20241203 | 111200 | 1375081430 | 5230 | 5230 | 5240 | 5230 | 187 |
| 483 | 20241203 | 111100 | 1374102610 | 5240 | 5240 | 5240 | 5240 | 1077 |
| 484 | 20241203 | 111000 | 1368459130 | 5240 | 5230 | 5240 | 5230 | 1659 |
| 485 | 20241203 | 110900 | 1359781140 | 5230 | 5230 | 5240 | 5230 | 278 |
| 486 | 20241203 | 110800 | 1358327120 | 5230 | 5230 | 5230 | 5230 | 113 |
| 487 | 20241203 | 110700 | 1357736130 | 5240 | 5230 | 5240 | 5230 | 91 |
| 488 | 20241203 | 110600 | 1357260190 | 5240 | 5230 | 5240 | 5230 | 689 |
| 489 | 20241203 | 110500 | 1353654220 | 5230 | 5230 | 5230 | 5230 | 2581 |
| 490 | 20241203 | 110400 | 1340155590 | 5230 | 5240 | 5240 | 5230 | 252 |
| 491 | 20241203 | 110300 | 1338837610 | 5230 | 5240 | 5240 | 5230 | 194 |
| 492 | 20241203 | 110200 | 1337822980 | 5240 | 5250 | 5250 | 5240 | 4665 |
| 493 | 20241203 | 110100 | 1313378330 | 5250 | 5250 | 5250 | 5250 | 130 |
| 494 | 20241203 | 110000 | 1312695830 | 5250 | 5250 | 5250 | 5250 | 4077 |
| 495 | 20241203 | 105900 | 1291291580 | 5250 | 5250 | 5250 | 5250 | 0 |
| 496 | 20241203 | 105800 | 1291291580 | 5250 | 5250 | 5250 | 5250 | 0 |
| 497 | 20241203 | 105700 | 1291291580 | 5250 | 5250 | 5260 | 5250 | 322 |
| 498 | 20241203 | 105600 | 1289600960 | 5250 | 5250 | 5250 | 5250 | 22 |
| 499 | 20241203 | 105500 | 1289485460 | 5250 | 5260 | 5270 | 5250 | 1882 |
| 500 | 20241203 | 105400 | 1279604440 | 5260 | 5260 | 5260 | 5260 | 1174 |
| 501 | 20241203 | 105300 | 1273429200 | 5260 | 5260 | 5260 | 5260 | 1540 |
| 502 | 20241203 | 105200 | 1265328800 | 5260 | 5260 | 5260 | 5260 | 3 |
| 503 | 20241203 | 105100 | 1265313020 | 5260 | 5260 | 5260 | 5260 | 126 |
| 504 | 20241203 | 105000 | 1264650260 | 5250 | 5250 | 5250 | 5250 | 1 |
| 505 | 20241203 | 104900 | 1264645010 | 5250 | 5250 | 5250 | 5250 | 133 |
| 506 | 20241203 | 104800 | 1263946760 | 5260 | 5260 | 5260 | 5260 | 53 |
| 507 | 20241203 | 104700 | 1263667980 | 5260 | 5250 | 5260 | 5250 | 482 |
| 508 | 20241203 | 104600 | 1261137120 | 5250 | 5250 | 5260 | 5250 | 47 |
| 509 | 20241203 | 104500 | 1260890060 | 5260 | 5260 | 5260 | 5250 | 20 |
| 510 | 20241203 | 104400 | 1260785040 | 5260 | 5260 | 5260 | 5260 | 34 |
| 511 | 20241203 | 104300 | 1260606200 | 5250 | 5250 | 5250 | 5250 | 10 |
| 512 | 20241203 | 104200 | 1260553700 | 5260 | 5260 | 5260 | 5260 | 116 |
| 513 | 20241203 | 104100 | 1259943540 | 5260 | 5260 | 5260 | 5260 | 3761 |
| 514 | 20241203 | 104000 | 1240160680 | 5260 | 5260 | 5260 | 5260 | 614 |
| 515 | 20241203 | 103900 | 1236931040 | 5250 | 5250 | 5260 | 5250 | 221 |
| 516 | 20241203 | 103800 | 1235770740 | 5250 | 5260 | 5260 | 5250 | 976 |
| 517 | 20241203 | 103700 | 1230644520 | 5260 | 5260 | 5260 | 5260 | 295 |
| 518 | 20241203 | 103600 | 1229092820 | 5260 | 5240 | 5260 | 5240 | 2420 |
| 519 | 20241203 | 103500 | 1216386920 | 5250 | 5250 | 5250 | 5250 | 31 |
| 520 | 20241203 | 103400 | 1216224170 | 5250 | 5250 | 5250 | 5240 | 1025 |
| 521 | 20241203 | 103300 | 1210845420 | 5240 | 5240 | 5240 | 5240 | 200 |
| 522 | 20241203 | 103200 | 1209797420 | 5240 | 5240 | 5250 | 5240 | 342 |
| 523 | 20241203 | 103100 | 1208005020 | 5240 | 5240 | 5250 | 5230 | 1316 |
| 524 | 20241203 | 103000 | 1201109340 | 5240 | 5230 | 5240 | 5230 | 656 |
| 525 | 20241203 | 102900 | 1197675400 | 5230 | 5230 | 5240 | 5230 | 53 |
| 526 | 20241203 | 102800 | 1197398080 | 5230 | 5230 | 5240 | 5230 | 72 |
| 527 | 20241203 | 102700 | 1197021410 | 5230 | 5240 | 5250 | 5230 | 11000 |
| 528 | 20241203 | 102600 | 1139448730 | 5240 | 5240 | 5240 | 5240 | 0 |
| 529 | 20241203 | 102500 | 1139448730 | 5240 | 5240 | 5240 | 5240 | 341 |
| 530 | 20241203 | 102400 | 1137661890 | 5240 | 5250 | 5250 | 5240 | 430 |
| 531 | 20241203 | 102300 | 1135407690 | 5250 | 5250 | 5250 | 5250 | 14 |
| 532 | 20241203 | 102200 | 1135334190 | 5240 | 5240 | 5250 | 5240 | 10 |
| 533 | 20241203 | 102100 | 1135281770 | 5240 | 5250 | 5250 | 5240 | 2587 |
| 534 | 20241203 | 102000 | 1121725860 | 5250 | 5250 | 5250 | 5250 | 0 |
| 535 | 20241203 | 101900 | 1121725860 | 5250 | 5250 | 5250 | 5250 | 3 |
| 536 | 20241203 | 101800 | 1121710110 | 5240 | 5240 | 5240 | 5240 | 1692 |
| 537 | 20241203 | 101700 | 1112844030 | 5240 | 5230 | 5240 | 5230 | 2959 |
| 538 | 20241203 | 101600 | 1097342330 | 5240 | 5240 | 5240 | 5230 | 653 |
| 539 | 20241203 | 101500 | 1093920640 | 5240 | 5240 | 5240 | 5240 | 25 |
| 540 | 20241203 | 101400 | 1093789640 | 5230 | 5240 | 5240 | 5230 | 430 |
| 541 | 20241203 | 101300 | 1091540690 | 5240 | 5230 | 5240 | 5230 | 514 |
| 542 | 20241203 | 101200 | 1088847430 | 5240 | 5230 | 5240 | 5230 | 889 |
| 543 | 20241203 | 101100 | 1084197840 | 5240 | 5230 | 5240 | 5230 | 456 |
| 544 | 20241203 | 101000 | 1081811960 | 5230 | 5220 | 5230 | 5220 | 999 |
| 545 | 20241203 | 100900 | 1076587290 | 5230 | 5240 | 5240 | 5230 | 750 |
| 546 | 20241203 | 100800 | 1072663020 | 5240 | 5230 | 5240 | 5230 | 5744 |
| 547 | 20241203 | 100700 | 1042621890 | 5230 | 5240 | 5240 | 5230 | 193 |
| 548 | 20241203 | 100600 | 1041612480 | 5240 | 5250 | 5250 | 5240 | 6882 |
| 549 | 20241203 | 100500 | 1005542170 | 5250 | 5250 | 5250 | 5250 | 6 |
| 550 | 20241203 | 100400 | 1005510670 | 5250 | 5250 | 5250 | 5250 | 128 |
| 551 | 20241203 | 100300 | 1004838670 | 5250 | 5230 | 5250 | 5230 | 4801 |
| 552 | 20241203 | 100200 | 979701320 | 5240 | 5230 | 5240 | 5230 | 357 |
| 553 | 20241203 | 100100 | 977833790 | 5240 | 5240 | 5240 | 5230 | 606 |
| 554 | 20241203 | 100000 | 974660790 | 5240 | 5260 | 5260 | 5240 | 14091 |
| 555 | 20241203 | 095900 | 900785310 | 5250 | 5260 | 5260 | 5250 | 102 |
| 556 | 20241203 | 095800 | 900249790 | 5250 | 5250 | 5260 | 5250 | 401 |
| 557 | 20241203 | 095700 | 898144530 | 5260 | 5250 | 5260 | 5250 | 2504 |
| 558 | 20241203 | 095600 | 884996320 | 5250 | 5250 | 5250 | 5250 | 9079 |
| 559 | 20241203 | 095500 | 837331570 | 5260 | 5260 | 5260 | 5260 | 704 |
| 560 | 20241203 | 095400 | 833628530 | 5260 | 5260 | 5260 | 5250 | 321 |
| 561 | 20241203 | 095300 | 831941160 | 5260 | 5260 | 5260 | 5260 | 0 |
| 562 | 20241203 | 095200 | 831941160 | 5260 | 5260 | 5260 | 5250 | 38 |
| 563 | 20241203 | 095100 | 831741380 | 5260 | 5260 | 5260 | 5260 | 4 |
| 564 | 20241203 | 095000 | 831720340 | 5250 | 5260 | 5260 | 5250 | 2823 |
| 565 | 20241203 | 094900 | 816892740 | 5260 | 5260 | 5260 | 5260 | 110 |
| 566 | 20241203 | 094800 | 816314140 | 5260 | 5260 | 5260 | 5260 | 557 |
| 567 | 20241203 | 094700 | 813384320 | 5260 | 5260 | 5260 | 5250 | 1164 |
| 568 | 20241203 | 094600 | 807263120 | 5260 | 5260 | 5260 | 5260 | 65 |
| 569 | 20241203 | 094500 | 806921220 | 5260 | 5260 | 5260 | 5260 | 984 |
| 570 | 20241203 | 094400 | 801745380 | 5260 | 5260 | 5260 | 5260 | 107 |
| 571 | 20241203 | 094300 | 801182560 | 5260 | 5250 | 5260 | 5250 | 3057 |
| 572 | 20241203 | 094200 | 785133250 | 5260 | 5270 | 5270 | 5260 | 4864 |
| 573 | 20241203 | 094100 | 759548470 | 5270 | 5260 | 5270 | 5260 | 237 |
| 574 | 20241203 | 094000 | 758300720 | 5270 | 5260 | 5270 | 5250 | 2834 |
| 575 | 20241203 | 093900 | 743393990 | 5260 | 5260 | 5260 | 5260 | 160 |
| 576 | 20241203 | 093800 | 742552390 | 5270 | 5280 | 5280 | 5270 | 1498 |
| 577 | 20241203 | 093700 | 734645900 | 5280 | 5260 | 5290 | 5260 | 10937 |
| 578 | 20241203 | 093600 | 676965630 | 5250 | 5260 | 5260 | 5250 | 459 |
| 579 | 20241203 | 093500 | 674554670 | 5260 | 5260 | 5260 | 5260 | 5 |
| 580 | 20241203 | 093400 | 674528370 | 5260 | 5260 | 5260 | 5250 | 349 |
| 581 | 20241203 | 093300 | 672694630 | 5260 | 5250 | 5260 | 5240 | 852 |
| 582 | 20241203 | 093200 | 668226140 | 5240 | 5250 | 5250 | 5230 | 316 |
| 583 | 20241203 | 093100 | 666570970 | 5240 | 5240 | 5250 | 5240 | 3014 |
| 584 | 20241203 | 093000 | 650777100 | 5240 | 5250 | 5250 | 5240 | 12353 |
| 585 | 20241203 | 092900 | 585980820 | 5260 | 5260 | 5260 | 5250 | 435 |
| 586 | 20241203 | 092800 | 583693810 | 5260 | 5260 | 5270 | 5260 | 4665 |
| 587 | 20241203 | 092700 | 559155900 | 5270 | 5260 | 5270 | 5260 | 755 |
| 588 | 20241203 | 092600 | 555183600 | 5260 | 5260 | 5270 | 5260 | 3625 |
| 589 | 20241203 | 092500 | 536114750 | 5260 | 5250 | 5260 | 5250 | 904 |
| 590 | 20241203 | 092400 | 531361570 | 5250 | 5270 | 5270 | 5250 | 2552 |
| 591 | 20241203 | 092300 | 517951960 | 5270 | 5270 | 5280 | 5260 | 4121 |
| 592 | 20241203 | 092200 | 496263520 | 5270 | 5270 | 5270 | 5270 | 551 |
| 593 | 20241203 | 092100 | 493359750 | 5270 | 5260 | 5270 | 5260 | 574 |
| 594 | 20241203 | 092000 | 490337500 | 5270 | 5260 | 5270 | 5260 | 5771 |
| 595 | 20241203 | 091900 | 459937530 | 5260 | 5260 | 5260 | 5250 | 436 |
| 596 | 20241203 | 091800 | 457644680 | 5260 | 5250 | 5260 | 5250 | 2361 |
| 597 | 20241203 | 091700 | 445225830 | 5250 | 5250 | 5250 | 5240 | 1980 |
| 598 | 20241203 | 091600 | 434834420 | 5250 | 5240 | 5250 | 5240 | 4481 |
| 599 | 20241203 | 091500 | 411349590 | 5240 | 5280 | 5280 | 5240 | 17709 |
| 600 | 20241203 | 091400 | 318211930 | 5280 | 5280 | 5280 | 5270 | 851 |
| 601 | 20241203 | 091300 | 313720550 | 5280 | 5280 | 5280 | 5280 | 2206 |
| 602 | 20241203 | 091200 | 302072870 | 5300 | 5280 | 5300 | 5270 | 3221 |
| 603 | 20241203 | 091100 | 285066070 | 5280 | 5280 | 5280 | 5270 | 801 |
| 604 | 20241203 | 091000 | 280841700 | 5280 | 5280 | 5280 | 5270 | 1187 |
| 605 | 20241203 | 090900 | 274578340 | 5270 | 5290 | 5300 | 5270 | 5860 |
| 606 | 20241203 | 090800 | 243621580 | 5300 | 5310 | 5310 | 5290 | 2153 |
| 607 | 20241203 | 090700 | 232230150 | 5300 | 5300 | 5310 | 5280 | 4037 |
| 608 | 20241203 | 090600 | 210843370 | 5290 | 5300 | 5300 | 5290 | 1848 |
| 609 | 20241203 | 090500 | 201061540 | 5300 | 5280 | 5300 | 5260 | 13167 |
| 610 | 20241203 | 090400 | 131503070 | 5280 | 5280 | 5280 | 5260 | 8158 |
| 611 | 20241203 | 090300 | 88501710 | 5290 | 5290 | 5300 | 5280 | 1376 |
| 612 | 20241203 | 090200 | 81222500 | 5290 | 5290 | 5290 | 5290 | 2938 |
| 613 | 20241203 | 090100 | 65680480 | 5290 | 5310 | 5310 | 5280 | 3164 |
| 614 | 20241203 | 090000 | 48913290 | 5310 | 5310 | 5330 | 5300 | 9209 |