31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 192900 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 2995 |
| 3 | 20241219 | 192800 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 4 | 20241219 | 192700 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 5 | 20241219 | 192600 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 6 | 20241219 | 192500 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 7 | 20241219 | 192400 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 8 | 20241219 | 192300 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 9 | 20241219 | 192200 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 10 | 20241219 | 192100 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 11 | 20241219 | 192000 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 12 | 20241219 | 191900 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 13 | 20241219 | 191800 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 14 | 20241219 | 191700 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 15 | 20241219 | 191600 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 16 | 20241219 | 191500 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 17 | 20241219 | 191400 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 18 | 20241219 | 191300 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 19 | 20241219 | 191200 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 20 | 20241219 | 191100 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 21 | 20241219 | 191000 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 22 | 20241219 | 190900 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 23 | 20241219 | 190800 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 24 | 20241219 | 190700 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 25 | 20241219 | 190600 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 26 | 20241219 | 190500 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 27 | 20241219 | 190400 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 28 | 20241219 | 190300 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 29 | 20241219 | 190200 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 30 | 20241219 | 190100 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 31 | 20241219 | 190000 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 32 | 20241219 | 185900 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 2995 |
| 33 | 20241219 | 185800 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 34 | 20241219 | 185700 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 35 | 20241219 | 185600 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 36 | 20241219 | 185500 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 37 | 20241219 | 185400 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 38 | 20241219 | 185300 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 39 | 20241219 | 185200 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 40 | 20241219 | 185100 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 41 | 20241219 | 185000 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 42 | 20241219 | 184900 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 43 | 20241219 | 184800 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 44 | 20241219 | 184700 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 45 | 20241219 | 184600 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 46 | 20241219 | 184500 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 47 | 20241219 | 184400 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 48 | 20241219 | 184300 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 49 | 20241219 | 184200 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 50 | 20241219 | 184100 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 51 | 20241219 | 184000 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 52 | 20241219 | 183900 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 53 | 20241219 | 183800 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 54 | 20241219 | 183700 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 55 | 20241219 | 183600 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 56 | 20241219 | 183500 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 57 | 20241219 | 183400 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 58 | 20241219 | 183300 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 59 | 20241219 | 183200 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 60 | 20241219 | 183100 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 61 | 20241219 | 183000 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 62 | 20241219 | 182900 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 2995 |
| 63 | 20241219 | 182800 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 64 | 20241219 | 182700 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 65 | 20241219 | 182600 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 66 | 20241219 | 182500 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 67 | 20241219 | 182400 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 68 | 20241219 | 182300 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 69 | 20241219 | 182200 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 70 | 20241219 | 182100 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 71 | 20241219 | 182000 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 72 | 20241219 | 181900 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 73 | 20241219 | 181800 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 74 | 20241219 | 181700 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 75 | 20241219 | 181600 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 76 | 20241219 | 181500 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 77 | 20241219 | 181400 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 78 | 20241219 | 181300 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 79 | 20241219 | 181200 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 80 | 20241219 | 181100 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 81 | 20241219 | 181000 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 82 | 20241219 | 180900 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 83 | 20241219 | 180800 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 84 | 20241219 | 180700 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 85 | 20241219 | 180600 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 86 | 20241219 | 180500 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 87 | 20241219 | 180400 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 88 | 20241219 | 180300 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 89 | 20241219 | 180200 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 90 | 20241219 | 180100 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 91 | 20241219 | 180000 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 92 | 20241219 | 175900 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 2995 |
| 93 | 20241219 | 175800 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 94 | 20241219 | 175700 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 95 | 20241219 | 175600 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 96 | 20241219 | 175500 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 97 | 20241219 | 175400 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 98 | 20241219 | 175300 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 99 | 20241219 | 175200 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 100 | 20241219 | 175100 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 101 | 20241219 | 175000 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 102 | 20241219 | 174900 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 103 | 20241219 | 174800 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 104 | 20241219 | 174700 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 105 | 20241219 | 174600 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 106 | 20241219 | 174500 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 107 | 20241219 | 174400 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 108 | 20241219 | 174300 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 109 | 20241219 | 174200 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 110 | 20241219 | 174100 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 111 | 20241219 | 174000 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 112 | 20241219 | 173900 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 113 | 20241219 | 173800 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 114 | 20241219 | 173700 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 115 | 20241219 | 173600 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 116 | 20241219 | 173500 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 117 | 20241219 | 173400 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 118 | 20241219 | 173300 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 119 | 20241219 | 173200 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 120 | 20241219 | 173100 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 121 | 20241219 | 173000 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 122 | 20241219 | 172900 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 2995 |
| 123 | 20241219 | 172800 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 124 | 20241219 | 172700 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 125 | 20241219 | 172600 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 126 | 20241219 | 172500 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 127 | 20241219 | 172400 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 128 | 20241219 | 172300 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 129 | 20241219 | 172200 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 130 | 20241219 | 172100 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 131 | 20241219 | 172000 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 132 | 20241219 | 171900 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 133 | 20241219 | 171800 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 134 | 20241219 | 171700 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 135 | 20241219 | 171600 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 136 | 20241219 | 171500 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 137 | 20241219 | 171400 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 138 | 20241219 | 171300 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 139 | 20241219 | 171200 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 140 | 20241219 | 171100 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 141 | 20241219 | 171000 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 142 | 20241219 | 170900 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 143 | 20241219 | 170800 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 144 | 20241219 | 170700 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 145 | 20241219 | 170600 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 146 | 20241219 | 170500 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 147 | 20241219 | 170400 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 148 | 20241219 | 170300 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 149 | 20241219 | 170200 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 150 | 20241219 | 170100 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 151 | 20241219 | 170000 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 152 | 20241219 | 165900 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 2995 |
| 153 | 20241219 | 165800 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 154 | 20241219 | 165700 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 155 | 20241219 | 165600 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 156 | 20241219 | 165500 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 157 | 20241219 | 165400 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 158 | 20241219 | 165300 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 159 | 20241219 | 165200 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 160 | 20241219 | 165100 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 161 | 20241219 | 165000 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 162 | 20241219 | 164900 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 163 | 20241219 | 164800 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 164 | 20241219 | 164700 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 165 | 20241219 | 164600 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 166 | 20241219 | 164500 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 167 | 20241219 | 164400 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 168 | 20241219 | 164300 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 169 | 20241219 | 164200 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 170 | 20241219 | 164100 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 171 | 20241219 | 164000 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 172 | 20241219 | 163900 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 173 | 20241219 | 163800 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 174 | 20241219 | 163700 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 175 | 20241219 | 163600 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 176 | 20241219 | 163500 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 177 | 20241219 | 163400 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 178 | 20241219 | 163300 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 179 | 20241219 | 163200 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 180 | 20241219 | 163100 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 181 | 20241219 | 163000 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 182 | 20241219 | 162900 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 2995 |
| 183 | 20241219 | 162800 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 184 | 20241219 | 162700 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 185 | 20241219 | 162600 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 186 | 20241219 | 162500 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 187 | 20241219 | 162400 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 188 | 20241219 | 162300 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 189 | 20241219 | 162200 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 190 | 20241219 | 162100 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 191 | 20241219 | 162000 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 192 | 20241219 | 161900 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 193 | 20241219 | 161800 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 194 | 20241219 | 161700 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 195 | 20241219 | 161600 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 196 | 20241219 | 161500 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 197 | 20241219 | 161400 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 198 | 20241219 | 161300 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 199 | 20241219 | 161200 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 200 | 20241219 | 161100 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 201 | 20241219 | 161000 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 202 | 20241219 | 160900 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 203 | 20241219 | 160800 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 204 | 20241219 | 160700 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 205 | 20241219 | 160600 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 206 | 20241219 | 160500 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 207 | 20241219 | 160400 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 208 | 20241219 | 160300 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 209 | 20241219 | 160200 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 210 | 20241219 | 160100 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 211 | 20241219 | 160000 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 212 | 20241219 | 155900 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 2995 |
| 213 | 20241219 | 155800 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 214 | 20241219 | 155700 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 215 | 20241219 | 155600 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 216 | 20241219 | 155500 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 217 | 20241219 | 155400 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 218 | 20241219 | 155300 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 219 | 20241219 | 155200 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 220 | 20241219 | 155100 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 221 | 20241219 | 155000 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 222 | 20241219 | 154900 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 223 | 20241219 | 154800 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 224 | 20241219 | 154700 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 225 | 20241219 | 154600 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 226 | 20241219 | 154500 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 227 | 20241219 | 154400 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 228 | 20241219 | 154300 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 229 | 20241219 | 154200 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 230 | 20241219 | 154100 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 231 | 20241219 | 154000 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 232 | 20241219 | 153900 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 233 | 20241219 | 153800 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 234 | 20241219 | 153700 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 235 | 20241219 | 153600 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 236 | 20241219 | 153500 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 237 | 20241219 | 153400 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 238 | 20241219 | 153300 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 239 | 20241219 | 153200 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 240 | 20241219 | 153100 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 0 |
| 241 | 20241219 | 153000 | 2283563440 | 8450 | 8450 | 8450 | 8450 | 2995 |
| 242 | 20241219 | 152900 | 2258255690 | 8380 | 8380 | 8380 | 8380 | 0 |
| 243 | 20241219 | 152800 | 2258255690 | 8380 | 8380 | 8380 | 8380 | 0 |
| 244 | 20241219 | 152700 | 2258255690 | 8380 | 8380 | 8380 | 8380 | 0 |
| 245 | 20241219 | 152600 | 2258255690 | 8380 | 8380 | 8380 | 8380 | 0 |
| 246 | 20241219 | 152500 | 2258255690 | 8380 | 8380 | 8380 | 8380 | 0 |
| 247 | 20241219 | 152400 | 2258255690 | 8380 | 8380 | 8380 | 8380 | 0 |
| 248 | 20241219 | 152300 | 2258255690 | 8380 | 8380 | 8380 | 8380 | 0 |
| 249 | 20241219 | 152200 | 2258255690 | 8380 | 8380 | 8380 | 8380 | 0 |
| 250 | 20241219 | 152100 | 2258255690 | 8380 | 8380 | 8380 | 8380 | 0 |
| 251 | 20241219 | 152000 | 2258255690 | 8380 | 8380 | 8380 | 8380 | 0 |
| 252 | 20241219 | 151900 | 2258255690 | 8380 | 8420 | 8420 | 8370 | 3330 |
| 253 | 20241219 | 151800 | 2230348430 | 8440 | 8450 | 8460 | 8390 | 74 |
| 254 | 20241219 | 151700 | 2229726140 | 8390 | 8460 | 8460 | 8390 | 42 |
| 255 | 20241219 | 151600 | 2229372290 | 8460 | 8430 | 8470 | 8370 | 68 |
| 256 | 20241219 | 151500 | 2228800160 | 8420 | 8380 | 8420 | 8370 | 1034 |
| 257 | 20241219 | 151400 | 2220133770 | 8420 | 8430 | 8430 | 8380 | 1276 |
| 258 | 20241219 | 151300 | 2209432160 | 8390 | 8430 | 8430 | 8390 | 552 |
| 259 | 20241219 | 151200 | 2204792550 | 8430 | 8430 | 8430 | 8390 | 3217 |
| 260 | 20241219 | 151100 | 2177755570 | 8430 | 8520 | 8520 | 8420 | 1208 |
| 261 | 20241219 | 151000 | 2167557680 | 8470 | 8530 | 8530 | 8470 | 470 |
| 262 | 20241219 | 150900 | 2163568810 | 8550 | 8490 | 8550 | 8490 | 28 |
| 263 | 20241219 | 150800 | 2163329770 | 8490 | 8490 | 8490 | 8490 | 145 |
| 264 | 20241219 | 150700 | 2162098720 | 8490 | 8490 | 8490 | 8480 | 22 |
| 265 | 20241219 | 150600 | 2161912050 | 8490 | 8540 | 8550 | 8490 | 270 |
| 266 | 20241219 | 150500 | 2159616930 | 8550 | 8480 | 8550 | 8470 | 1841 |
| 267 | 20241219 | 150400 | 2143940670 | 8480 | 8490 | 8490 | 8480 | 106 |
| 268 | 20241219 | 150300 | 2143041670 | 8490 | 8490 | 8490 | 8490 | 21 |
| 269 | 20241219 | 150200 | 2142863380 | 8500 | 8490 | 8500 | 8490 | 10 |
| 270 | 20241219 | 150100 | 2142778450 | 8520 | 8510 | 8520 | 8510 | 24 |
| 271 | 20241219 | 150000 | 2142574080 | 8530 | 8480 | 8530 | 8460 | 31 |
| 272 | 20241219 | 145900 | 2142311510 | 8470 | 8530 | 8530 | 8470 | 74 |
| 273 | 20241219 | 145800 | 2141683570 | 8530 | 8470 | 8540 | 8460 | 176 |
| 274 | 20241219 | 145700 | 2140192650 | 8460 | 8470 | 8470 | 8450 | 1053 |
| 275 | 20241219 | 145600 | 2131282160 | 8470 | 8510 | 8560 | 8460 | 4376 |
| 276 | 20241219 | 145500 | 2094094020 | 8510 | 8530 | 8560 | 8510 | 974 |
| 277 | 20241219 | 145400 | 2085792900 | 8570 | 8570 | 8570 | 8570 | 0 |
| 278 | 20241219 | 145300 | 2085792900 | 8570 | 8550 | 8570 | 8550 | 603 |
| 279 | 20241219 | 145200 | 2080637170 | 8550 | 8540 | 8550 | 8540 | 76 |
| 280 | 20241219 | 145100 | 2079987580 | 8540 | 8570 | 8590 | 8520 | 4272 |
| 281 | 20241219 | 145000 | 2043463110 | 8590 | 8620 | 8620 | 8570 | 2352 |
| 282 | 20241219 | 144900 | 2023282830 | 8620 | 8590 | 8620 | 8590 | 341 |
| 283 | 20241219 | 144800 | 2020349890 | 8620 | 8590 | 8620 | 8590 | 65 |
| 284 | 20241219 | 144700 | 2019791250 | 8590 | 8590 | 8620 | 8590 | 964 |
| 285 | 20241219 | 144600 | 2011510430 | 8590 | 8600 | 8600 | 8590 | 635 |
| 286 | 20241219 | 144500 | 2006050590 | 8620 | 8620 | 8620 | 8620 | 484 |
| 287 | 20241219 | 144400 | 2001878510 | 8630 | 8630 | 8630 | 8630 | 20 |
| 288 | 20241219 | 144300 | 2001705910 | 8630 | 8620 | 8630 | 8620 | 545 |
| 289 | 20241219 | 144200 | 1997007990 | 8620 | 8630 | 8630 | 8610 | 959 |
| 290 | 20241219 | 144100 | 1988743410 | 8630 | 8630 | 8630 | 8630 | 7 |
| 291 | 20241219 | 144000 | 1988683000 | 8630 | 8620 | 8630 | 8620 | 139 |
| 292 | 20241219 | 143900 | 1987484810 | 8610 | 8630 | 8630 | 8610 | 1327 |
| 293 | 20241219 | 143800 | 1976041400 | 8630 | 8660 | 8660 | 8630 | 790 |
| 294 | 20241219 | 143700 | 1969203450 | 8660 | 8660 | 8660 | 8660 | 0 |
| 295 | 20241219 | 143600 | 1969203450 | 8660 | 8660 | 8660 | 8660 | 636 |
| 296 | 20241219 | 143500 | 1963695690 | 8660 | 8660 | 8660 | 8660 | 2 |
| 297 | 20241219 | 143400 | 1963678370 | 8660 | 8630 | 8660 | 8630 | 37 |
| 298 | 20241219 | 143300 | 1963359010 | 8660 | 8680 | 8680 | 8660 | 1105 |
| 299 | 20241219 | 143200 | 1953789670 | 8660 | 8660 | 8660 | 8660 | 68 |
| 300 | 20241219 | 143100 | 1953200790 | 8660 | 8640 | 8660 | 8630 | 137 |
| 301 | 20241219 | 143000 | 1952018090 | 8640 | 8640 | 8640 | 8640 | 11 |
| 302 | 20241219 | 142900 | 1951923050 | 8630 | 8640 | 8640 | 8630 | 606 |
| 303 | 20241219 | 142800 | 1946692240 | 8660 | 8670 | 8670 | 8660 | 171 |
| 304 | 20241219 | 142700 | 1945210880 | 8670 | 8670 | 8670 | 8670 | 97 |
| 305 | 20241219 | 142600 | 1944369890 | 8630 | 8650 | 8650 | 8630 | 173 |
| 306 | 20241219 | 142500 | 1942876420 | 8680 | 8650 | 8680 | 8640 | 118 |
| 307 | 20241219 | 142400 | 1941855860 | 8650 | 8680 | 8680 | 8650 | 125 |
| 308 | 20241219 | 142300 | 1940773860 | 8680 | 8690 | 8690 | 8680 | 186 |
| 309 | 20241219 | 142200 | 1939158130 | 8690 | 8700 | 8700 | 8680 | 213 |
| 310 | 20241219 | 142100 | 1937307110 | 8670 | 8650 | 8690 | 8640 | 1629 |
| 311 | 20241219 | 142000 | 1923209380 | 8660 | 8670 | 8680 | 8660 | 830 |
| 312 | 20241219 | 141900 | 1916013290 | 8660 | 8700 | 8700 | 8660 | 184 |
| 313 | 20241219 | 141800 | 1914417190 | 8700 | 8710 | 8720 | 8610 | 1269 |
| 314 | 20241219 | 141700 | 1903384690 | 8720 | 8660 | 8720 | 8660 | 475 |
| 315 | 20241219 | 141600 | 1899259760 | 8660 | 8630 | 8660 | 8630 | 797 |
| 316 | 20241219 | 141500 | 1892370250 | 8640 | 8620 | 8640 | 8610 | 463 |
| 317 | 20241219 | 141400 | 1888372610 | 8630 | 8630 | 8630 | 8630 | 51 |
| 318 | 20241219 | 141300 | 1887932480 | 8630 | 8630 | 8630 | 8620 | 315 |
| 319 | 20241219 | 141200 | 1885216120 | 8630 | 8650 | 8650 | 8630 | 131 |
| 320 | 20241219 | 141100 | 1884085470 | 8660 | 8660 | 8660 | 8640 | 172 |
| 321 | 20241219 | 141000 | 1882599350 | 8650 | 8660 | 8660 | 8640 | 115 |
| 322 | 20241219 | 140900 | 1881604770 | 8660 | 8660 | 8660 | 8660 | 1 |
| 323 | 20241219 | 140800 | 1881596110 | 8660 | 8660 | 8660 | 8660 | 0 |
| 324 | 20241219 | 140700 | 1881596110 | 8660 | 8610 | 8660 | 8600 | 161 |
| 325 | 20241219 | 140600 | 1880209490 | 8620 | 8660 | 8690 | 8620 | 1316 |
| 326 | 20241219 | 140500 | 1868826380 | 8670 | 8710 | 8730 | 8670 | 508 |
| 327 | 20241219 | 140400 | 1864415350 | 8700 | 8700 | 8700 | 8700 | 129 |
| 328 | 20241219 | 140300 | 1863293050 | 8700 | 8690 | 8700 | 8690 | 61 |
| 329 | 20241219 | 140200 | 1862762950 | 8690 | 8670 | 8700 | 8640 | 1455 |
| 330 | 20241219 | 140100 | 1850122300 | 8670 | 8660 | 8670 | 8650 | 512 |
| 331 | 20241219 | 140000 | 1845688390 | 8660 | 8640 | 8670 | 8640 | 167 |
| 332 | 20241219 | 135900 | 1844244560 | 8640 | 8600 | 8640 | 8600 | 770 |
| 333 | 20241219 | 135800 | 1837622480 | 8600 | 8600 | 8600 | 8600 | 110 |
| 334 | 20241219 | 135700 | 1836676480 | 8600 | 8600 | 8600 | 8600 | 1002 |
| 335 | 20241219 | 135600 | 1828059280 | 8600 | 8600 | 8600 | 8600 | 387 |
| 336 | 20241219 | 135500 | 1824731080 | 8600 | 8610 | 8610 | 8600 | 520 |
| 337 | 20241219 | 135400 | 1820256890 | 8610 | 8610 | 8610 | 8600 | 132 |
| 338 | 20241219 | 135300 | 1819121570 | 8600 | 8610 | 8610 | 8600 | 395 |
| 339 | 20241219 | 135200 | 1815724520 | 8610 | 8610 | 8610 | 8610 | 51 |
| 340 | 20241219 | 135100 | 1815285410 | 8610 | 8610 | 8610 | 8590 | 602 |
| 341 | 20241219 | 135000 | 1810109510 | 8600 | 8600 | 8600 | 8600 | 116 |
| 342 | 20241219 | 134900 | 1809111910 | 8590 | 8590 | 8600 | 8590 | 72 |
| 343 | 20241219 | 134800 | 1808493130 | 8590 | 8590 | 8600 | 8590 | 778 |
| 344 | 20241219 | 134700 | 1801809810 | 8590 | 8600 | 8600 | 8590 | 478 |
| 345 | 20241219 | 134600 | 1797700270 | 8600 | 8600 | 8600 | 8600 | 320 |
| 346 | 20241219 | 134500 | 1794948270 | 8610 | 8610 | 8610 | 8610 | 24 |
| 347 | 20241219 | 134400 | 1794741630 | 8610 | 8620 | 8620 | 8610 | 3 |
| 348 | 20241219 | 134300 | 1794715790 | 8610 | 8620 | 8620 | 8600 | 1870 |
| 349 | 20241219 | 134200 | 1778627580 | 8610 | 8610 | 8610 | 8610 | 495 |
| 350 | 20241219 | 134100 | 1774365630 | 8620 | 8630 | 8630 | 8620 | 753 |
| 351 | 20241219 | 134000 | 1767874400 | 8650 | 8650 | 8650 | 8650 | 0 |
| 352 | 20241219 | 133900 | 1767874400 | 8650 | 8650 | 8650 | 8650 | 60 |
| 353 | 20241219 | 133800 | 1767355400 | 8650 | 8640 | 8650 | 8640 | 2 |
| 354 | 20241219 | 133700 | 1767338110 | 8650 | 8650 | 8650 | 8650 | 1 |
| 355 | 20241219 | 133600 | 1767329460 | 8650 | 8650 | 8650 | 8650 | 7 |
| 356 | 20241219 | 133500 | 1767268910 | 8650 | 8650 | 8650 | 8650 | 21 |
| 357 | 20241219 | 133400 | 1767087260 | 8650 | 8690 | 8690 | 8650 | 152 |
| 358 | 20241219 | 133300 | 1765766420 | 8690 | 8690 | 8690 | 8690 | 496 |
| 359 | 20241219 | 133200 | 1761456180 | 8690 | 8660 | 8690 | 8660 | 2151 |
| 360 | 20241219 | 133100 | 1742784270 | 8660 | 8630 | 8660 | 8590 | 1229 |
| 361 | 20241219 | 133000 | 1732164140 | 8650 | 8640 | 8650 | 8640 | 233 |
| 362 | 20241219 | 132900 | 1730151010 | 8640 | 8640 | 8650 | 8640 | 1807 |
| 363 | 20241219 | 132800 | 1714538520 | 8630 | 8630 | 8630 | 8630 | 321 |
| 364 | 20241219 | 132700 | 1711768290 | 8630 | 8630 | 8630 | 8570 | 5 |
| 365 | 20241219 | 132600 | 1711725200 | 8630 | 8610 | 8630 | 8610 | 83 |
| 366 | 20241219 | 132500 | 1711009630 | 8620 | 8610 | 8620 | 8610 | 15 |
| 367 | 20241219 | 132400 | 1710880340 | 8630 | 8580 | 8630 | 8580 | 100 |
| 368 | 20241219 | 132300 | 1710020550 | 8570 | 8580 | 8580 | 8570 | 2089 |
| 369 | 20241219 | 132200 | 1692117460 | 8580 | 8580 | 8620 | 8580 | 951 |
| 370 | 20241219 | 132100 | 1683957840 | 8580 | 8580 | 8580 | 8580 | 578 |
| 371 | 20241219 | 132000 | 1678998600 | 8580 | 8590 | 8590 | 8580 | 2058 |
| 372 | 20241219 | 131900 | 1661326070 | 8590 | 8600 | 8630 | 8590 | 633 |
| 373 | 20241219 | 131800 | 1655882450 | 8600 | 8590 | 8600 | 8590 | 279 |
| 374 | 20241219 | 131700 | 1653483370 | 8590 | 8590 | 8590 | 8590 | 13 |
| 375 | 20241219 | 131600 | 1653371700 | 8590 | 8590 | 8590 | 8590 | 0 |
| 376 | 20241219 | 131500 | 1653371700 | 8590 | 8590 | 8590 | 8590 | 100 |
| 377 | 20241219 | 131400 | 1652512700 | 8590 | 8590 | 8590 | 8590 | 0 |
| 378 | 20241219 | 131300 | 1652512700 | 8590 | 8610 | 8610 | 8590 | 323 |
| 379 | 20241219 | 131200 | 1649738070 | 8590 | 8590 | 8590 | 8590 | 163 |
| 380 | 20241219 | 131100 | 1648337900 | 8590 | 8590 | 8590 | 8590 | 101 |
| 381 | 20241219 | 131000 | 1647470310 | 8590 | 8620 | 8620 | 8590 | 2567 |
| 382 | 20241219 | 130900 | 1625375610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 383 | 20241219 | 130800 | 1625375610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 384 | 20241219 | 130700 | 1625375610 | 8610 | 8620 | 8620 | 8610 | 833 |
| 385 | 20241219 | 130600 | 1618198380 | 8620 | 8620 | 8620 | 8620 | 0 |
| 386 | 20241219 | 130500 | 1618198380 | 8620 | 8620 | 8620 | 8610 | 137 |
| 387 | 20241219 | 130400 | 1617018430 | 8620 | 8620 | 8620 | 8620 | 40 |
| 388 | 20241219 | 130300 | 1616673630 | 8620 | 8620 | 8620 | 8620 | 6 |
| 389 | 20241219 | 130200 | 1616621910 | 8620 | 8620 | 8620 | 8620 | 111 |
| 390 | 20241219 | 130100 | 1615665090 | 8610 | 8610 | 8610 | 8610 | 499 |
| 391 | 20241219 | 130000 | 1611368700 | 8620 | 8620 | 8630 | 8620 | 577 |
| 392 | 20241219 | 125900 | 1606394760 | 8640 | 8640 | 8640 | 8640 | 1 |
| 393 | 20241219 | 125800 | 1606386120 | 8620 | 8620 | 8620 | 8620 | 200 |
| 394 | 20241219 | 125700 | 1604662120 | 8610 | 8610 | 8610 | 8610 | 0 |
| 395 | 20241219 | 125600 | 1604662120 | 8610 | 8610 | 8610 | 8610 | 70 |
| 396 | 20241219 | 125500 | 1604059420 | 8600 | 8610 | 8610 | 8600 | 2 |
| 397 | 20241219 | 125400 | 1604042210 | 8610 | 8610 | 8610 | 8610 | 104 |
| 398 | 20241219 | 125300 | 1603146770 | 8610 | 8610 | 8610 | 8610 | 84 |
| 399 | 20241219 | 125200 | 1602423530 | 8600 | 8600 | 8600 | 8600 | 30 |
| 400 | 20241219 | 125100 | 1602165530 | 8600 | 8600 | 8600 | 8600 | 0 |
| 401 | 20241219 | 125000 | 1602165530 | 8600 | 8610 | 8610 | 8600 | 309 |
| 402 | 20241219 | 124900 | 1599508110 | 8600 | 8600 | 8600 | 8600 | 56 |
| 403 | 20241219 | 124800 | 1599026510 | 8610 | 8610 | 8610 | 8610 | 425 |
| 404 | 20241219 | 124700 | 1595367260 | 8610 | 8610 | 8610 | 8610 | 5 |
| 405 | 20241219 | 124600 | 1595324210 | 8610 | 8610 | 8610 | 8610 | 82 |
| 406 | 20241219 | 124500 | 1594618190 | 8590 | 8590 | 8590 | 8590 | 4 |
| 407 | 20241219 | 124400 | 1594583830 | 8600 | 8600 | 8600 | 8600 | 3 |
| 408 | 20241219 | 124300 | 1594558030 | 8600 | 8610 | 8610 | 8600 | 414 |
| 409 | 20241219 | 124200 | 1590994760 | 8640 | 8640 | 8640 | 8640 | 0 |
| 410 | 20241219 | 124100 | 1590994760 | 8640 | 8620 | 8640 | 8620 | 11 |
| 411 | 20241219 | 124000 | 1590899800 | 8610 | 8610 | 8610 | 8610 | 25 |
| 412 | 20241219 | 123900 | 1590684550 | 8620 | 8610 | 8620 | 8610 | 12 |
| 413 | 20241219 | 123800 | 1590581130 | 8620 | 8620 | 8620 | 8620 | 36 |
| 414 | 20241219 | 123700 | 1590270810 | 8620 | 8620 | 8620 | 8620 | 56 |
| 415 | 20241219 | 123600 | 1589788090 | 8620 | 8620 | 8620 | 8620 | 10 |
| 416 | 20241219 | 123500 | 1589701890 | 8610 | 8610 | 8610 | 8610 | 566 |
| 417 | 20241219 | 123400 | 1584828630 | 8610 | 8610 | 8610 | 8610 | 31 |
| 418 | 20241219 | 123300 | 1584561720 | 8610 | 8610 | 8610 | 8610 | 90 |
| 419 | 20241219 | 123200 | 1583786820 | 8610 | 8610 | 8610 | 8610 | 194 |
| 420 | 20241219 | 123100 | 1582116480 | 8600 | 8600 | 8600 | 8600 | 0 |
| 421 | 20241219 | 123000 | 1582116480 | 8600 | 8600 | 8600 | 8600 | 0 |
| 422 | 20241219 | 122900 | 1582116480 | 8600 | 8620 | 8620 | 8600 | 591 |
| 423 | 20241219 | 122800 | 1577031350 | 8640 | 8640 | 8640 | 8640 | 0 |
| 424 | 20241219 | 122700 | 1577031350 | 8640 | 8640 | 8640 | 8640 | 0 |
| 425 | 20241219 | 122600 | 1577031350 | 8640 | 8640 | 8640 | 8640 | 112 |
| 426 | 20241219 | 122500 | 1576063670 | 8640 | 8640 | 8640 | 8640 | 5 |
| 427 | 20241219 | 122400 | 1576020470 | 8650 | 8650 | 8650 | 8650 | 0 |
| 428 | 20241219 | 122300 | 1576020470 | 8650 | 8630 | 8650 | 8600 | 74 |
| 429 | 20241219 | 122200 | 1575382200 | 8600 | 8590 | 8600 | 8590 | 935 |
| 430 | 20241219 | 122100 | 1567350120 | 8600 | 8600 | 8620 | 8600 | 345 |
| 431 | 20241219 | 122000 | 1564383100 | 8600 | 8600 | 8600 | 8600 | 6 |
| 432 | 20241219 | 121900 | 1564331500 | 8600 | 8600 | 8600 | 8600 | 1 |
| 433 | 20241219 | 121800 | 1564322900 | 8580 | 8580 | 8580 | 8580 | 0 |
| 434 | 20241219 | 121700 | 1564322900 | 8580 | 8580 | 8580 | 8580 | 269 |
| 435 | 20241219 | 121600 | 1562014880 | 8580 | 8590 | 8590 | 8580 | 24 |
| 436 | 20241219 | 121500 | 1561808820 | 8590 | 8590 | 8590 | 8590 | 73 |
| 437 | 20241219 | 121400 | 1561181750 | 8590 | 8590 | 8590 | 8580 | 1022 |
| 438 | 20241219 | 121300 | 1552407770 | 8600 | 8600 | 8600 | 8600 | 0 |
| 439 | 20241219 | 121200 | 1552407770 | 8600 | 8600 | 8600 | 8600 | 0 |
| 440 | 20241219 | 121100 | 1552407770 | 8600 | 8600 | 8600 | 8600 | 301 |
| 441 | 20241219 | 121000 | 1549819170 | 8600 | 8600 | 8610 | 8600 | 15 |
| 442 | 20241219 | 120900 | 1549690160 | 8600 | 8600 | 8600 | 8600 | 90 |
| 443 | 20241219 | 120800 | 1548916160 | 8610 | 8600 | 8610 | 8600 | 12 |
| 444 | 20241219 | 120700 | 1548812950 | 8590 | 8610 | 8610 | 8590 | 1051 |
| 445 | 20241219 | 120600 | 1539778650 | 8610 | 8610 | 8610 | 8610 | 0 |
| 446 | 20241219 | 120500 | 1539778650 | 8610 | 8610 | 8610 | 8610 | 11 |
| 447 | 20241219 | 120400 | 1539683940 | 8600 | 8600 | 8600 | 8600 | 9 |
| 448 | 20241219 | 120300 | 1539606540 | 8600 | 8600 | 8600 | 8600 | 773 |
| 449 | 20241219 | 120200 | 1532958740 | 8600 | 8610 | 8610 | 8600 | 520 |
| 450 | 20241219 | 120100 | 1528482000 | 8640 | 8640 | 8640 | 8640 | 5 |
| 451 | 20241219 | 120000 | 1528438800 | 8660 | 8660 | 8660 | 8660 | 60 |
| 452 | 20241219 | 115900 | 1527919200 | 8600 | 8610 | 8610 | 8600 | 1400 |
| 453 | 20241219 | 115800 | 1515876720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 454 | 20241219 | 115700 | 1515876720 | 8610 | 8680 | 8680 | 8610 | 500 |
| 455 | 20241219 | 115600 | 1511570320 | 8680 | 8650 | 8680 | 8650 | 100 |
| 456 | 20241219 | 115500 | 1510703440 | 8640 | 8620 | 8640 | 8620 | 103 |
| 457 | 20241219 | 115400 | 1509814060 | 8610 | 8610 | 8610 | 8600 | 85 |
| 458 | 20241219 | 115300 | 1509082220 | 8610 | 8650 | 8660 | 8610 | 504 |
| 459 | 20241219 | 115200 | 1504742650 | 8660 | 8620 | 8660 | 8600 | 1048 |
| 460 | 20241219 | 115100 | 1495717170 | 8640 | 8620 | 8640 | 8610 | 629 |
| 461 | 20241219 | 115000 | 1490297170 | 8620 | 8610 | 8620 | 8610 | 43 |
| 462 | 20241219 | 114900 | 1489926930 | 8610 | 8620 | 8620 | 8610 | 233 |
| 463 | 20241219 | 114800 | 1487919720 | 8620 | 8610 | 8620 | 8610 | 339 |
| 464 | 20241219 | 114700 | 1485000920 | 8610 | 8610 | 8610 | 8600 | 135 |
| 465 | 20241219 | 114600 | 1483838720 | 8610 | 8610 | 8610 | 8610 | 77 |
| 466 | 20241219 | 114500 | 1483175750 | 8610 | 8620 | 8620 | 8600 | 288 |
| 467 | 20241219 | 114400 | 1480697650 | 8610 | 8620 | 8620 | 8610 | 21 |
| 468 | 20241219 | 114300 | 1480516650 | 8620 | 8610 | 8640 | 8610 | 46 |
| 469 | 20241219 | 114200 | 1480119470 | 8640 | 8640 | 8640 | 8640 | 194 |
| 470 | 20241219 | 114100 | 1478443310 | 8660 | 8640 | 8660 | 8640 | 20 |
| 471 | 20241219 | 114000 | 1478270450 | 8660 | 8640 | 8660 | 8640 | 150 |
| 472 | 20241219 | 113900 | 1476974430 | 8600 | 8620 | 8620 | 8600 | 674 |
| 473 | 20241219 | 113800 | 1471173030 | 8620 | 8630 | 8630 | 8620 | 149 |
| 474 | 20241219 | 113700 | 1469887560 | 8680 | 8680 | 8680 | 8680 | 0 |
| 475 | 20241219 | 113600 | 1469887560 | 8680 | 8690 | 8690 | 8680 | 39 |
| 476 | 20241219 | 113500 | 1469548830 | 8700 | 8710 | 8720 | 8700 | 358 |
| 477 | 20241219 | 113400 | 1466427800 | 8720 | 8720 | 8720 | 8720 | 36 |
| 478 | 20241219 | 113300 | 1466113880 | 8720 | 8720 | 8720 | 8720 | 13 |
| 479 | 20241219 | 113200 | 1466000520 | 8770 | 8770 | 8770 | 8770 | 0 |
| 480 | 20241219 | 113100 | 1466000520 | 8770 | 8760 | 8770 | 8760 | 200 |
| 481 | 20241219 | 113000 | 1464247540 | 8770 | 8770 | 8770 | 8770 | 1 |
| 482 | 20241219 | 112900 | 1464238770 | 8710 | 8710 | 8710 | 8710 | 248 |
| 483 | 20241219 | 112800 | 1462078690 | 8710 | 8720 | 8720 | 8710 | 328 |
| 484 | 20241219 | 112700 | 1459221790 | 8740 | 8740 | 8740 | 8740 | 0 |
| 485 | 20241219 | 112600 | 1459221790 | 8740 | 8740 | 8740 | 8740 | 0 |
| 486 | 20241219 | 112500 | 1459221790 | 8740 | 8740 | 8740 | 8740 | 0 |
| 487 | 20241219 | 112400 | 1459221790 | 8740 | 8740 | 8740 | 8740 | 683 |
| 488 | 20241219 | 112300 | 1453252370 | 8750 | 8780 | 8780 | 8750 | 389 |
| 489 | 20241219 | 112200 | 1449846270 | 8790 | 8790 | 8790 | 8790 | 5 |
| 490 | 20241219 | 112100 | 1449802320 | 8780 | 8770 | 8780 | 8770 | 259 |
| 491 | 20241219 | 112000 | 1447528650 | 8760 | 8770 | 8770 | 8760 | 844 |
| 492 | 20241219 | 111900 | 1440129770 | 8770 | 8770 | 8770 | 8770 | 355 |
| 493 | 20241219 | 111800 | 1437016420 | 8790 | 8750 | 8790 | 8750 | 942 |
| 494 | 20241219 | 111700 | 1428740190 | 8750 | 8730 | 8750 | 8730 | 2450 |
| 495 | 20241219 | 111600 | 1407330020 | 8720 | 8670 | 8720 | 8670 | 332 |
| 496 | 20241219 | 111500 | 1404439120 | 8660 | 8650 | 8660 | 8650 | 253 |
| 497 | 20241219 | 111400 | 1402249870 | 8590 | 8620 | 8660 | 8580 | 1946 |
| 498 | 20241219 | 111300 | 1385498050 | 8620 | 8640 | 8640 | 8620 | 610 |
| 499 | 20241219 | 111200 | 1380239320 | 8610 | 8610 | 8610 | 8610 | 702 |
| 500 | 20241219 | 111100 | 1374195100 | 8600 | 8610 | 8610 | 8600 | 511 |
| 501 | 20241219 | 111000 | 1369800470 | 8600 | 8630 | 8630 | 8600 | 2010 |
| 502 | 20241219 | 110900 | 1352499950 | 8620 | 8650 | 8650 | 8620 | 2035 |
| 503 | 20241219 | 110800 | 1334908880 | 8650 | 8650 | 8650 | 8650 | 3935 |
| 504 | 20241219 | 110700 | 1300871130 | 8650 | 8660 | 8660 | 8650 | 1001 |
| 505 | 20241219 | 110600 | 1292209580 | 8660 | 8660 | 8660 | 8660 | 421 |
| 506 | 20241219 | 110500 | 1288563720 | 8660 | 8680 | 8680 | 8660 | 1604 |
| 507 | 20241219 | 110400 | 1274673000 | 8670 | 8680 | 8680 | 8670 | 1096 |
| 508 | 20241219 | 110300 | 1265168930 | 8700 | 8680 | 8700 | 8680 | 6 |
| 509 | 20241219 | 110200 | 1265116830 | 8680 | 8680 | 8680 | 8680 | 132 |
| 510 | 20241219 | 110100 | 1263971070 | 8700 | 8700 | 8700 | 8690 | 900 |
| 511 | 20241219 | 110000 | 1256145010 | 8700 | 8740 | 8740 | 8700 | 31 |
| 512 | 20241219 | 105900 | 1255875070 | 8740 | 8700 | 8740 | 8700 | 577 |
| 513 | 20241219 | 105800 | 1250855090 | 8700 | 8690 | 8700 | 8690 | 43 |
| 514 | 20241219 | 105700 | 1250481400 | 8690 | 8700 | 8700 | 8690 | 293 |
| 515 | 20241219 | 105600 | 1247935210 | 8690 | 8700 | 8700 | 8690 | 523 |
| 516 | 20241219 | 105500 | 1243387110 | 8700 | 8720 | 8720 | 8700 | 14 |
| 517 | 20241219 | 105400 | 1243265270 | 8730 | 8670 | 8730 | 8670 | 58 |
| 518 | 20241219 | 105300 | 1242762290 | 8670 | 8700 | 8740 | 8670 | 555 |
| 519 | 20241219 | 105200 | 1237936660 | 8700 | 8700 | 8700 | 8700 | 28 |
| 520 | 20241219 | 105100 | 1237693060 | 8690 | 8680 | 8700 | 8680 | 219 |
| 521 | 20241219 | 105000 | 1235790850 | 8680 | 8680 | 8680 | 8670 | 492 |
| 522 | 20241219 | 104900 | 1231522650 | 8670 | 8710 | 8710 | 8670 | 1370 |
| 523 | 20241219 | 104800 | 1219604870 | 8710 | 8730 | 8730 | 8710 | 266 |
| 524 | 20241219 | 104700 | 1217285550 | 8740 | 8740 | 8740 | 8740 | 18 |
| 525 | 20241219 | 104600 | 1217128230 | 8740 | 8720 | 8740 | 8720 | 498 |
| 526 | 20241219 | 104500 | 1212782610 | 8740 | 8740 | 8740 | 8740 | 258 |
| 527 | 20241219 | 104400 | 1210527690 | 8700 | 8720 | 8720 | 8700 | 438 |
| 528 | 20241219 | 104300 | 1206713870 | 8710 | 8710 | 8710 | 8710 | 273 |
| 529 | 20241219 | 104200 | 1204336040 | 8710 | 8730 | 8730 | 8700 | 3223 |
| 530 | 20241219 | 104100 | 1176230660 | 8760 | 8740 | 8760 | 8730 | 160 |
| 531 | 20241219 | 104000 | 1174833430 | 8730 | 8730 | 8730 | 8730 | 476 |
| 532 | 20241219 | 103900 | 1170677950 | 8740 | 8750 | 8750 | 8740 | 1224 |
| 533 | 20241219 | 103800 | 1159971860 | 8760 | 8750 | 8760 | 8750 | 135 |
| 534 | 20241219 | 103700 | 1158790510 | 8750 | 8750 | 8750 | 8750 | 406 |
| 535 | 20241219 | 103600 | 1155238010 | 8750 | 8750 | 8750 | 8750 | 310 |
| 536 | 20241219 | 103500 | 1152525510 | 8750 | 8750 | 8750 | 8750 | 747 |
| 537 | 20241219 | 103400 | 1145989260 | 8750 | 8770 | 8770 | 8750 | 107 |
| 538 | 20241219 | 103300 | 1145052500 | 8770 | 8780 | 8780 | 8750 | 2108 |
| 539 | 20241219 | 103200 | 1126584650 | 8770 | 8780 | 8780 | 8770 | 41 |
| 540 | 20241219 | 103100 | 1126224870 | 8780 | 8770 | 8780 | 8770 | 52 |
| 541 | 20241219 | 103000 | 1125768330 | 8770 | 8780 | 8780 | 8770 | 116 |
| 542 | 20241219 | 102900 | 1124751000 | 8780 | 8780 | 8780 | 8780 | 14 |
| 543 | 20241219 | 102800 | 1124628080 | 8780 | 8780 | 8780 | 8780 | 14 |
| 544 | 20241219 | 102700 | 1124505160 | 8780 | 8780 | 8780 | 8780 | 81 |
| 545 | 20241219 | 102600 | 1123793980 | 8780 | 8770 | 8790 | 8770 | 77 |
| 546 | 20241219 | 102500 | 1123118420 | 8770 | 8770 | 8770 | 8770 | 69 |
| 547 | 20241219 | 102400 | 1122513290 | 8770 | 8760 | 8770 | 8760 | 205 |
| 548 | 20241219 | 102300 | 1120715540 | 8760 | 8760 | 8760 | 8760 | 413 |
| 549 | 20241219 | 102200 | 1117097660 | 8760 | 8770 | 8770 | 8760 | 146 |
| 550 | 20241219 | 102100 | 1115818690 | 8760 | 8770 | 8770 | 8760 | 705 |
| 551 | 20241219 | 102000 | 1109639060 | 8760 | 8790 | 8790 | 8760 | 2206 |
| 552 | 20241219 | 101900 | 1090304630 | 8800 | 8800 | 8800 | 8800 | 2343 |
| 553 | 20241219 | 101800 | 1069686230 | 8800 | 8820 | 8820 | 8800 | 6 |
| 554 | 20241219 | 101700 | 1069633410 | 8800 | 8810 | 8820 | 8800 | 252 |
| 555 | 20241219 | 101600 | 1067415650 | 8820 | 8810 | 8820 | 8810 | 633 |
| 556 | 20241219 | 101500 | 1061838310 | 8810 | 8810 | 8810 | 8810 | 196 |
| 557 | 20241219 | 101400 | 1060111550 | 8810 | 8840 | 8840 | 8810 | 2014 |
| 558 | 20241219 | 101300 | 1042355170 | 8840 | 8840 | 8840 | 8820 | 354 |
| 559 | 20241219 | 101200 | 1039232290 | 8840 | 8820 | 8850 | 8820 | 279 |
| 560 | 20241219 | 101100 | 1036770690 | 8870 | 8870 | 8870 | 8820 | 113 |
| 561 | 20241219 | 101000 | 1035773500 | 8820 | 8870 | 8870 | 8820 | 17 |
| 562 | 20241219 | 100900 | 1035623060 | 8870 | 8840 | 8880 | 8820 | 2363 |
| 563 | 20241219 | 100800 | 1014765870 | 8830 | 8840 | 8840 | 8830 | 1030 |
| 564 | 20241219 | 100700 | 1005660840 | 8850 | 8850 | 8850 | 8850 | 261 |
| 565 | 20241219 | 100600 | 1003350990 | 8850 | 8850 | 8850 | 8850 | 300 |
| 566 | 20241219 | 100500 | 1000695990 | 8850 | 8860 | 8890 | 8850 | 14 |
| 567 | 20241219 | 100400 | 1000571950 | 8860 | 8850 | 8860 | 8850 | 24 |
| 568 | 20241219 | 100300 | 1000359460 | 8860 | 8850 | 8860 | 8850 | 110 |
| 569 | 20241219 | 100200 | 999384870 | 8850 | 8860 | 8860 | 8850 | 111 |
| 570 | 20241219 | 100100 | 998401510 | 8850 | 8850 | 8850 | 8850 | 104 |
| 571 | 20241219 | 100000 | 997481110 | 8860 | 8850 | 8890 | 8830 | 101 |
| 572 | 20241219 | 095900 | 996586520 | 8840 | 8850 | 8850 | 8840 | 104 |
| 573 | 20241219 | 095800 | 995667060 | 8860 | 8840 | 8860 | 8840 | 136 |
| 574 | 20241219 | 095700 | 994464800 | 8840 | 8850 | 8860 | 8840 | 324 |
| 575 | 20241219 | 095600 | 991598170 | 8860 | 8860 | 8860 | 8850 | 253 |
| 576 | 20241219 | 095500 | 989356600 | 8860 | 8860 | 8860 | 8850 | 324 |
| 577 | 20241219 | 095400 | 986485970 | 8840 | 8860 | 8860 | 8840 | 1540 |
| 578 | 20241219 | 095300 | 972861830 | 8860 | 8850 | 8860 | 8850 | 4 |
| 579 | 20241219 | 095200 | 972826400 | 8850 | 8850 | 8860 | 8850 | 253 |
| 580 | 20241219 | 095100 | 970586840 | 8860 | 8860 | 8860 | 8850 | 162 |
| 581 | 20241219 | 095000 | 969151880 | 8870 | 8860 | 8880 | 8860 | 245 |
| 582 | 20241219 | 094900 | 966980970 | 8880 | 8880 | 8880 | 8880 | 415 |
| 583 | 20241219 | 094800 | 963295770 | 8890 | 8880 | 8890 | 8880 | 333 |
| 584 | 20241219 | 094700 | 960336840 | 8880 | 8890 | 8890 | 8850 | 54 |
| 585 | 20241219 | 094600 | 959856830 | 8890 | 8860 | 8890 | 8860 | 782 |
| 586 | 20241219 | 094500 | 952911250 | 8850 | 8860 | 8860 | 8850 | 123 |
| 587 | 20241219 | 094400 | 951821520 | 8830 | 8880 | 8890 | 8830 | 1261 |
| 588 | 20241219 | 094300 | 940647980 | 8880 | 8830 | 8880 | 8820 | 553 |
| 589 | 20241219 | 094200 | 935756220 | 8830 | 8820 | 8840 | 8800 | 429 |
| 590 | 20241219 | 094100 | 931970210 | 8830 | 8760 | 8830 | 8760 | 1450 |
| 591 | 20241219 | 094000 | 919232610 | 8760 | 8810 | 8810 | 8760 | 4727 |
| 592 | 20241219 | 093900 | 877662680 | 8850 | 8850 | 8850 | 8850 | 2 |
| 593 | 20241219 | 093800 | 877644980 | 8860 | 8770 | 8860 | 8730 | 6380 |
| 594 | 20241219 | 093700 | 821743000 | 8780 | 8880 | 8880 | 8780 | 9790 |
| 595 | 20241219 | 093600 | 735586780 | 8830 | 8830 | 8830 | 8820 | 268 |
| 596 | 20241219 | 093500 | 733220420 | 8880 | 8850 | 8880 | 8820 | 288 |
| 597 | 20241219 | 093400 | 730677860 | 8900 | 8850 | 8900 | 8820 | 3797 |
| 598 | 20241219 | 093300 | 696930080 | 8850 | 8840 | 8850 | 8840 | 693 |
| 599 | 20241219 | 093200 | 690803940 | 8840 | 8820 | 8850 | 8820 | 4093 |
| 600 | 20241219 | 093100 | 654581920 | 8820 | 8820 | 8820 | 8810 | 461 |
| 601 | 20241219 | 093000 | 650516010 | 8810 | 8850 | 8850 | 8810 | 187 |
| 602 | 20241219 | 092900 | 648866570 | 8850 | 8830 | 8850 | 8810 | 1947 |
| 603 | 20241219 | 092800 | 631705850 | 8850 | 8830 | 8850 | 8830 | 36 |
| 604 | 20241219 | 092700 | 631387730 | 8830 | 8850 | 8850 | 8830 | 1768 |
| 605 | 20241219 | 092600 | 615764830 | 8850 | 8930 | 8950 | 8840 | 4037 |
| 606 | 20241219 | 092500 | 579927880 | 8900 | 8930 | 8930 | 8900 | 8 |
| 607 | 20241219 | 092400 | 579856620 | 8940 | 8920 | 8940 | 8920 | 1210 |
| 608 | 20241219 | 092300 | 569051900 | 8920 | 8860 | 8930 | 8860 | 397 |
| 609 | 20241219 | 092200 | 565533850 | 8860 | 8810 | 8860 | 8800 | 195 |
| 610 | 20241219 | 092100 | 563816460 | 8790 | 8920 | 8950 | 8790 | 4695 |
| 611 | 20241219 | 092000 | 522351100 | 8960 | 8920 | 8960 | 8920 | 68 |
| 612 | 20241219 | 091900 | 521743020 | 8920 | 9000 | 9000 | 8910 | 601 |
| 613 | 20241219 | 091800 | 516364260 | 9000 | 9010 | 9010 | 9000 | 105 |
| 614 | 20241219 | 091700 | 515418270 | 9020 | 9030 | 9030 | 9020 | 96 |
| 615 | 20241219 | 091600 | 514551590 | 8960 | 9020 | 9040 | 8960 | 1731 |
| 616 | 20241219 | 091500 | 498941760 | 9020 | 8890 | 9020 | 8890 | 2542 |
| 617 | 20241219 | 091400 | 476201810 | 8850 | 8840 | 8880 | 8840 | 1314 |
| 618 | 20241219 | 091300 | 464548150 | 8840 | 8840 | 8850 | 8820 | 2826 |
| 619 | 20241219 | 091200 | 439585610 | 8840 | 8850 | 8860 | 8840 | 368 |
| 620 | 20241219 | 091100 | 436328120 | 8860 | 8860 | 8880 | 8850 | 897 |
| 621 | 20241219 | 091000 | 428380900 | 8840 | 8840 | 8860 | 8780 | 5287 |
| 622 | 20241219 | 090900 | 381781530 | 8840 | 8890 | 8890 | 8840 | 1543 |
| 623 | 20241219 | 090800 | 368103350 | 8890 | 8930 | 8930 | 8860 | 2158 |
| 624 | 20241219 | 090700 | 348923100 | 8930 | 8930 | 8930 | 8900 | 1552 |
| 625 | 20241219 | 090600 | 335101510 | 8930 | 8950 | 9010 | 8890 | 3642 |
| 626 | 20241219 | 090500 | 302627250 | 8950 | 8950 | 9060 | 8940 | 849 |
| 627 | 20241219 | 090400 | 295016750 | 9040 | 9100 | 9150 | 8960 | 7247 |
| 628 | 20241219 | 090300 | 229509490 | 9100 | 9230 | 9250 | 9100 | 11616 |
| 629 | 20241219 | 090200 | 122705490 | 9200 | 9080 | 9270 | 9080 | 6389 |
| 630 | 20241219 | 090100 | 63892450 | 9090 | 8930 | 9090 | 8910 | 2931 |
| 631 | 20241219 | 090000 | 37484310 | 8910 | 8820 | 8910 | 8770 | 4034 |