31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241202 | 194200 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 2304 |
| 3 | 20241202 | 194100 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 4 | 20241202 | 194000 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 5 | 20241202 | 193900 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 6 | 20241202 | 193800 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 7 | 20241202 | 193700 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 8 | 20241202 | 193600 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 9 | 20241202 | 193500 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 10 | 20241202 | 193400 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 11 | 20241202 | 193300 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 12 | 20241202 | 193200 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 13 | 20241202 | 193100 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 14 | 20241202 | 193000 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 15 | 20241202 | 192900 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 16 | 20241202 | 192800 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 17 | 20241202 | 192700 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 18 | 20241202 | 192600 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 19 | 20241202 | 192500 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 20 | 20241202 | 192400 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 21 | 20241202 | 192300 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 22 | 20241202 | 192200 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 23 | 20241202 | 192100 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 24 | 20241202 | 192000 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 25 | 20241202 | 191900 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 26 | 20241202 | 191800 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 27 | 20241202 | 191700 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 28 | 20241202 | 191600 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 29 | 20241202 | 191500 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 30 | 20241202 | 191400 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 31 | 20241202 | 191300 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 32 | 20241202 | 191200 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 2304 |
| 33 | 20241202 | 191100 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 34 | 20241202 | 191000 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 35 | 20241202 | 190900 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 36 | 20241202 | 190800 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 37 | 20241202 | 190700 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 38 | 20241202 | 190600 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 39 | 20241202 | 190500 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 40 | 20241202 | 190400 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 41 | 20241202 | 190300 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 42 | 20241202 | 190200 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 43 | 20241202 | 190100 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 44 | 20241202 | 190000 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 45 | 20241202 | 185900 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 46 | 20241202 | 185800 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 47 | 20241202 | 185700 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 48 | 20241202 | 185600 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 49 | 20241202 | 185500 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 50 | 20241202 | 185400 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 51 | 20241202 | 185300 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 52 | 20241202 | 185200 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 53 | 20241202 | 185100 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 54 | 20241202 | 185000 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 55 | 20241202 | 184900 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 56 | 20241202 | 184800 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 57 | 20241202 | 184700 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 58 | 20241202 | 184600 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 59 | 20241202 | 184500 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 60 | 20241202 | 184400 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 61 | 20241202 | 184300 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 62 | 20241202 | 184200 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 2304 |
| 63 | 20241202 | 184100 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 64 | 20241202 | 184000 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 65 | 20241202 | 183900 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 66 | 20241202 | 183800 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 67 | 20241202 | 183700 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 68 | 20241202 | 183600 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 69 | 20241202 | 183500 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 70 | 20241202 | 183400 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 71 | 20241202 | 183300 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 72 | 20241202 | 183200 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 73 | 20241202 | 183100 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 74 | 20241202 | 183000 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 75 | 20241202 | 182900 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 76 | 20241202 | 182800 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 77 | 20241202 | 182700 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 78 | 20241202 | 182600 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 79 | 20241202 | 182500 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 80 | 20241202 | 182400 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 81 | 20241202 | 182300 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 82 | 20241202 | 182200 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 83 | 20241202 | 182100 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 84 | 20241202 | 182000 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 85 | 20241202 | 181900 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 86 | 20241202 | 181800 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 87 | 20241202 | 181700 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 88 | 20241202 | 181600 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 89 | 20241202 | 181500 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 90 | 20241202 | 181400 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 91 | 20241202 | 181300 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 92 | 20241202 | 181200 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 2304 |
| 93 | 20241202 | 181100 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 94 | 20241202 | 181000 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 95 | 20241202 | 180900 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 96 | 20241202 | 180800 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 97 | 20241202 | 180700 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 98 | 20241202 | 180600 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 99 | 20241202 | 180500 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 100 | 20241202 | 180400 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 101 | 20241202 | 180300 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 102 | 20241202 | 180200 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 103 | 20241202 | 180100 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 104 | 20241202 | 180000 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 105 | 20241202 | 175900 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 106 | 20241202 | 175800 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 107 | 20241202 | 175700 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 108 | 20241202 | 175600 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 109 | 20241202 | 175500 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 110 | 20241202 | 175400 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 111 | 20241202 | 175300 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 112 | 20241202 | 175200 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 113 | 20241202 | 175100 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 114 | 20241202 | 175000 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 115 | 20241202 | 174900 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 116 | 20241202 | 174800 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 117 | 20241202 | 174700 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 118 | 20241202 | 174600 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 119 | 20241202 | 174500 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 120 | 20241202 | 174400 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 121 | 20241202 | 174300 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 122 | 20241202 | 174200 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 2304 |
| 123 | 20241202 | 174100 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 124 | 20241202 | 174000 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 125 | 20241202 | 173900 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 126 | 20241202 | 173800 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 127 | 20241202 | 173700 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 128 | 20241202 | 173600 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 129 | 20241202 | 173500 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 130 | 20241202 | 173400 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 131 | 20241202 | 173300 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 132 | 20241202 | 173200 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 133 | 20241202 | 173100 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 134 | 20241202 | 173000 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 135 | 20241202 | 172900 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 136 | 20241202 | 172800 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 137 | 20241202 | 172700 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 138 | 20241202 | 172600 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 139 | 20241202 | 172500 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 140 | 20241202 | 172400 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 141 | 20241202 | 172300 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 142 | 20241202 | 172200 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 143 | 20241202 | 172100 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 144 | 20241202 | 172000 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 145 | 20241202 | 171900 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 146 | 20241202 | 171800 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 147 | 20241202 | 171700 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 148 | 20241202 | 171600 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 149 | 20241202 | 171500 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 150 | 20241202 | 171400 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 151 | 20241202 | 171300 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 152 | 20241202 | 171200 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 2304 |
| 153 | 20241202 | 171100 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 154 | 20241202 | 171000 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 155 | 20241202 | 170900 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 156 | 20241202 | 170800 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 157 | 20241202 | 170700 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 158 | 20241202 | 170600 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 159 | 20241202 | 170500 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 160 | 20241202 | 170400 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 161 | 20241202 | 170300 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 162 | 20241202 | 170200 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 163 | 20241202 | 170100 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 164 | 20241202 | 170000 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 165 | 20241202 | 165900 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 166 | 20241202 | 165800 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 167 | 20241202 | 165700 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 168 | 20241202 | 165600 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 169 | 20241202 | 165500 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 170 | 20241202 | 165400 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 171 | 20241202 | 165300 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 172 | 20241202 | 165200 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 173 | 20241202 | 165100 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 174 | 20241202 | 165000 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 175 | 20241202 | 164900 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 176 | 20241202 | 164800 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 177 | 20241202 | 164700 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 178 | 20241202 | 164600 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 179 | 20241202 | 164500 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 180 | 20241202 | 164400 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 181 | 20241202 | 164300 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 182 | 20241202 | 164200 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 2304 |
| 183 | 20241202 | 164100 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 184 | 20241202 | 164000 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 185 | 20241202 | 163900 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 186 | 20241202 | 163800 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 187 | 20241202 | 163700 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 188 | 20241202 | 163600 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 189 | 20241202 | 163500 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 190 | 20241202 | 163400 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 191 | 20241202 | 163300 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 192 | 20241202 | 163200 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 193 | 20241202 | 163100 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 194 | 20241202 | 163000 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 195 | 20241202 | 162900 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 196 | 20241202 | 162800 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 197 | 20241202 | 162700 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 198 | 20241202 | 162600 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 199 | 20241202 | 162500 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 200 | 20241202 | 162400 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 201 | 20241202 | 162300 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 202 | 20241202 | 162200 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 203 | 20241202 | 162100 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 204 | 20241202 | 162000 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 205 | 20241202 | 161900 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 206 | 20241202 | 161800 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 207 | 20241202 | 161700 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 208 | 20241202 | 161600 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 209 | 20241202 | 161500 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 210 | 20241202 | 161400 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 211 | 20241202 | 161300 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 212 | 20241202 | 161200 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 2304 |
| 213 | 20241202 | 161100 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 214 | 20241202 | 161000 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 215 | 20241202 | 160900 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 216 | 20241202 | 160800 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 217 | 20241202 | 160700 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 218 | 20241202 | 160600 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 219 | 20241202 | 160500 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 220 | 20241202 | 160400 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 221 | 20241202 | 160300 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 222 | 20241202 | 160200 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 223 | 20241202 | 160100 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 224 | 20241202 | 160000 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 225 | 20241202 | 155900 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 226 | 20241202 | 155800 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 227 | 20241202 | 155700 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 228 | 20241202 | 155600 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 229 | 20241202 | 155500 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 230 | 20241202 | 155400 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 231 | 20241202 | 155300 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 232 | 20241202 | 155200 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 233 | 20241202 | 155100 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 234 | 20241202 | 155000 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 235 | 20241202 | 154900 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 236 | 20241202 | 154800 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 237 | 20241202 | 154700 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 238 | 20241202 | 154600 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 239 | 20241202 | 154500 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 240 | 20241202 | 154400 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 241 | 20241202 | 154300 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 242 | 20241202 | 154200 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 2304 |
| 243 | 20241202 | 154100 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 244 | 20241202 | 154000 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 245 | 20241202 | 153900 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 246 | 20241202 | 153800 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 247 | 20241202 | 153700 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 248 | 20241202 | 153600 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 249 | 20241202 | 153500 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 250 | 20241202 | 153400 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 251 | 20241202 | 153300 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 252 | 20241202 | 153200 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 253 | 20241202 | 153100 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 0 |
| 254 | 20241202 | 153000 | 1480757590 | 7620 | 7620 | 7620 | 7620 | 2304 |
| 255 | 20241202 | 152900 | 1463201110 | 7690 | 7690 | 7690 | 7690 | 0 |
| 256 | 20241202 | 152800 | 1463201110 | 7690 | 7690 | 7690 | 7690 | 0 |
| 257 | 20241202 | 152700 | 1463201110 | 7690 | 7690 | 7690 | 7690 | 0 |
| 258 | 20241202 | 152600 | 1463201110 | 7690 | 7690 | 7690 | 7690 | 0 |
| 259 | 20241202 | 152500 | 1463201110 | 7690 | 7690 | 7690 | 7690 | 0 |
| 260 | 20241202 | 152400 | 1463201110 | 7690 | 7690 | 7690 | 7690 | 0 |
| 261 | 20241202 | 152300 | 1463201110 | 7690 | 7690 | 7690 | 7690 | 0 |
| 262 | 20241202 | 152200 | 1463201110 | 7690 | 7690 | 7690 | 7690 | 0 |
| 263 | 20241202 | 152100 | 1463201110 | 7690 | 7690 | 7690 | 7690 | 0 |
| 264 | 20241202 | 152000 | 1463201110 | 7690 | 7690 | 7690 | 7690 | 0 |
| 265 | 20241202 | 151900 | 1463201110 | 7690 | 7660 | 7690 | 7630 | 87 |
| 266 | 20241202 | 151800 | 1462533410 | 7670 | 7610 | 7750 | 7610 | 541 |
| 267 | 20241202 | 151700 | 1458376050 | 7620 | 7610 | 7620 | 7610 | 428 |
| 268 | 20241202 | 151600 | 1455115010 | 7610 | 7610 | 7610 | 7600 | 50 |
| 269 | 20241202 | 151500 | 1454734590 | 7600 | 7640 | 7640 | 7590 | 19904 |
| 270 | 20241202 | 151400 | 1303349230 | 7640 | 7620 | 7640 | 7620 | 348 |
| 271 | 20241202 | 151300 | 1300691470 | 7630 | 7610 | 7630 | 7610 | 97 |
| 272 | 20241202 | 151200 | 1299952350 | 7620 | 7620 | 7640 | 7610 | 3844 |
| 273 | 20241202 | 151100 | 1270666090 | 7630 | 7650 | 7660 | 7630 | 12740 |
| 274 | 20241202 | 151000 | 1173297690 | 7650 | 7660 | 7670 | 7650 | 2894 |
| 275 | 20241202 | 150900 | 1151129710 | 7650 | 7650 | 7660 | 7650 | 364 |
| 276 | 20241202 | 150800 | 1148344870 | 7650 | 7660 | 7670 | 7650 | 1978 |
| 277 | 20241202 | 150700 | 1133193470 | 7670 | 7660 | 7670 | 7660 | 1179 |
| 278 | 20241202 | 150600 | 1124162250 | 7660 | 7670 | 7680 | 7660 | 1464 |
| 279 | 20241202 | 150500 | 1112936800 | 7670 | 7670 | 7680 | 7670 | 42 |
| 280 | 20241202 | 150400 | 1112614630 | 7680 | 7680 | 7690 | 7680 | 220 |
| 281 | 20241202 | 150300 | 1110925010 | 7690 | 7690 | 7700 | 7690 | 701 |
| 282 | 20241202 | 150200 | 1105534170 | 7690 | 7690 | 7700 | 7690 | 1050 |
| 283 | 20241202 | 150100 | 1097459630 | 7690 | 7700 | 7700 | 7690 | 284 |
| 284 | 20241202 | 150000 | 1095273720 | 7700 | 7700 | 7710 | 7690 | 1927 |
| 285 | 20241202 | 145900 | 1080438310 | 7710 | 7710 | 7710 | 7710 | 5 |
| 286 | 20241202 | 145800 | 1080399760 | 7710 | 7730 | 7730 | 7710 | 303 |
| 287 | 20241202 | 145700 | 1078063550 | 7720 | 7710 | 7720 | 7710 | 407 |
| 288 | 20241202 | 145600 | 1074925550 | 7720 | 7710 | 7740 | 7700 | 1272 |
| 289 | 20241202 | 145500 | 1065125910 | 7710 | 7700 | 7710 | 7700 | 166 |
| 290 | 20241202 | 145400 | 1063846930 | 7710 | 7710 | 7710 | 7710 | 9 |
| 291 | 20241202 | 145300 | 1063777540 | 7710 | 7710 | 7710 | 7700 | 476 |
| 292 | 20241202 | 145200 | 1060112290 | 7710 | 7700 | 7710 | 7700 | 200 |
| 293 | 20241202 | 145100 | 1058572260 | 7700 | 7700 | 7710 | 7700 | 62 |
| 294 | 20241202 | 145000 | 1058094840 | 7710 | 7720 | 7720 | 7700 | 150 |
| 295 | 20241202 | 144900 | 1056938840 | 7720 | 7720 | 7720 | 7710 | 13 |
| 296 | 20241202 | 144800 | 1056838570 | 7710 | 7740 | 7740 | 7710 | 146 |
| 297 | 20241202 | 144700 | 1055709750 | 7720 | 7710 | 7720 | 7710 | 160 |
| 298 | 20241202 | 144600 | 1054475150 | 7710 | 7700 | 7730 | 7700 | 352 |
| 299 | 20241202 | 144500 | 1051758700 | 7690 | 7700 | 7710 | 7690 | 458 |
| 300 | 20241202 | 144400 | 1048232570 | 7710 | 7710 | 7710 | 7710 | 3 |
| 301 | 20241202 | 144300 | 1048209440 | 7710 | 7700 | 7710 | 7700 | 190 |
| 302 | 20241202 | 144200 | 1046746380 | 7710 | 7700 | 7710 | 7700 | 34 |
| 303 | 20241202 | 144100 | 1046484460 | 7720 | 7720 | 7720 | 7720 | 5 |
| 304 | 20241202 | 144000 | 1046445860 | 7710 | 7720 | 7720 | 7700 | 129 |
| 305 | 20241202 | 143900 | 1045451480 | 7700 | 7720 | 7720 | 7700 | 858 |
| 306 | 20241202 | 143800 | 1038843740 | 7720 | 7720 | 7720 | 7720 | 5 |
| 307 | 20241202 | 143700 | 1038805140 | 7720 | 7730 | 7730 | 7720 | 268 |
| 308 | 20241202 | 143600 | 1036736160 | 7730 | 7730 | 7730 | 7730 | 3 |
| 309 | 20241202 | 143500 | 1036712970 | 7730 | 7720 | 7740 | 7720 | 78 |
| 310 | 20241202 | 143400 | 1036110370 | 7720 | 7720 | 7720 | 7700 | 691 |
| 311 | 20241202 | 143300 | 1030788390 | 7710 | 7730 | 7730 | 7710 | 277 |
| 312 | 20241202 | 143200 | 1028648560 | 7730 | 7700 | 7730 | 7700 | 275 |
| 313 | 20241202 | 143100 | 1026527060 | 7710 | 7700 | 7710 | 7700 | 73 |
| 314 | 20241202 | 143000 | 1025964690 | 7710 | 7720 | 7720 | 7710 | 11 |
| 315 | 20241202 | 142900 | 1025879820 | 7710 | 7700 | 7710 | 7700 | 195 |
| 316 | 20241202 | 142800 | 1024377320 | 7700 | 7710 | 7710 | 7700 | 28 |
| 317 | 20241202 | 142700 | 1024161690 | 7700 | 7720 | 7720 | 7700 | 157 |
| 318 | 20241202 | 142600 | 1022951200 | 7720 | 7720 | 7720 | 7720 | 2 |
| 319 | 20241202 | 142500 | 1022935760 | 7710 | 7710 | 7720 | 7710 | 52 |
| 320 | 20241202 | 142400 | 1022534810 | 7720 | 7720 | 7720 | 7710 | 309 |
| 321 | 20241202 | 142300 | 1020152340 | 7720 | 7710 | 7720 | 7710 | 600 |
| 322 | 20241202 | 142200 | 1015521300 | 7710 | 7700 | 7710 | 7700 | 30 |
| 323 | 20241202 | 142100 | 1015290280 | 7710 | 7710 | 7710 | 7710 | 6 |
| 324 | 20241202 | 142000 | 1015244020 | 7700 | 7710 | 7710 | 7700 | 65 |
| 325 | 20241202 | 141900 | 1014743490 | 7710 | 7710 | 7710 | 7700 | 267 |
| 326 | 20241202 | 141800 | 1012685310 | 7710 | 7710 | 7710 | 7710 | 2 |
| 327 | 20241202 | 141700 | 1012669890 | 7710 | 7720 | 7720 | 7700 | 60 |
| 328 | 20241202 | 141600 | 1012207640 | 7720 | 7700 | 7720 | 7700 | 1032 |
| 329 | 20241202 | 141500 | 1004249230 | 7700 | 7710 | 7710 | 7700 | 79 |
| 330 | 20241202 | 141400 | 1003640900 | 7710 | 7710 | 7710 | 7710 | 105 |
| 331 | 20241202 | 141300 | 1002831350 | 7720 | 7710 | 7720 | 7710 | 57 |
| 332 | 20241202 | 141200 | 1002391860 | 7700 | 7710 | 7710 | 7700 | 47 |
| 333 | 20241202 | 141100 | 1002029920 | 7710 | 7700 | 7710 | 7700 | 34 |
| 334 | 20241202 | 141000 | 1001768070 | 7700 | 7710 | 7710 | 7700 | 850 |
| 335 | 20241202 | 140900 | 995215570 | 7710 | 7700 | 7710 | 7700 | 22 |
| 336 | 20241202 | 140800 | 995046150 | 7710 | 7710 | 7710 | 7710 | 53 |
| 337 | 20241202 | 140700 | 994637520 | 7710 | 7710 | 7710 | 7700 | 171 |
| 338 | 20241202 | 140600 | 993320770 | 7700 | 7700 | 7710 | 7700 | 49 |
| 339 | 20241202 | 140500 | 992943450 | 7710 | 7710 | 7710 | 7710 | 402 |
| 340 | 20241202 | 140400 | 989844030 | 7720 | 7730 | 7730 | 7710 | 201 |
| 341 | 20241202 | 140300 | 988293250 | 7730 | 7730 | 7730 | 7730 | 3 |
| 342 | 20241202 | 140200 | 988270060 | 7720 | 7730 | 7730 | 7720 | 52 |
| 343 | 20241202 | 140100 | 987868600 | 7730 | 7730 | 7730 | 7730 | 103 |
| 344 | 20241202 | 140000 | 987072410 | 7730 | 7730 | 7730 | 7730 | 195 |
| 345 | 20241202 | 135900 | 985565060 | 7720 | 7720 | 7720 | 7720 | 68 |
| 346 | 20241202 | 135800 | 985040100 | 7720 | 7710 | 7720 | 7710 | 122 |
| 347 | 20241202 | 135700 | 984099300 | 7700 | 7710 | 7720 | 7700 | 205 |
| 348 | 20241202 | 135600 | 982519460 | 7710 | 7720 | 7720 | 7710 | 188 |
| 349 | 20241202 | 135500 | 981069620 | 7720 | 7720 | 7720 | 7720 | 73 |
| 350 | 20241202 | 135400 | 980506060 | 7730 | 7730 | 7730 | 7720 | 85 |
| 351 | 20241202 | 135300 | 979849810 | 7730 | 7730 | 7730 | 7730 | 123 |
| 352 | 20241202 | 135200 | 978899020 | 7740 | 7740 | 7740 | 7740 | 100 |
| 353 | 20241202 | 135100 | 978125020 | 7740 | 7740 | 7740 | 7730 | 378 |
| 354 | 20241202 | 135000 | 975200870 | 7740 | 7740 | 7740 | 7740 | 10 |
| 355 | 20241202 | 134900 | 975123470 | 7730 | 7730 | 7740 | 7730 | 100 |
| 356 | 20241202 | 134800 | 974350460 | 7720 | 7730 | 7730 | 7720 | 51 |
| 357 | 20241202 | 134700 | 973956730 | 7720 | 7720 | 7720 | 7720 | 277 |
| 358 | 20241202 | 134600 | 971818290 | 7720 | 7720 | 7720 | 7720 | 30 |
| 359 | 20241202 | 134500 | 971586690 | 7730 | 7720 | 7730 | 7720 | 150 |
| 360 | 20241202 | 134400 | 970428190 | 7710 | 7710 | 7710 | 7710 | 51 |
| 361 | 20241202 | 134300 | 970034980 | 7720 | 7720 | 7720 | 7720 | 103 |
| 362 | 20241202 | 134200 | 969239820 | 7700 | 7710 | 7710 | 7700 | 50 |
| 363 | 20241202 | 134100 | 968854770 | 7720 | 7710 | 7720 | 7710 | 239 |
| 364 | 20241202 | 134000 | 967010990 | 7710 | 7710 | 7710 | 7710 | 200 |
| 365 | 20241202 | 133900 | 965468990 | 7710 | 7720 | 7720 | 7710 | 400 |
| 366 | 20241202 | 133800 | 962381550 | 7730 | 7730 | 7730 | 7720 | 198 |
| 367 | 20241202 | 133700 | 960851400 | 7740 | 7740 | 7740 | 7740 | 13 |
| 368 | 20241202 | 133600 | 960750780 | 7730 | 7740 | 7740 | 7730 | 91 |
| 369 | 20241202 | 133500 | 960047230 | 7740 | 7730 | 7740 | 7730 | 11 |
| 370 | 20241202 | 133400 | 959962100 | 7740 | 7730 | 7760 | 7720 | 551 |
| 371 | 20241202 | 133300 | 955693080 | 7720 | 7710 | 7720 | 7710 | 297 |
| 372 | 20241202 | 133200 | 953400990 | 7700 | 7670 | 7700 | 7670 | 1965 |
| 373 | 20241202 | 133100 | 938277530 | 7670 | 7680 | 7680 | 7670 | 170 |
| 374 | 20241202 | 133000 | 936973450 | 7680 | 7680 | 7680 | 7680 | 61 |
| 375 | 20241202 | 132900 | 936504970 | 7680 | 7670 | 7680 | 7660 | 377 |
| 376 | 20241202 | 132800 | 933611910 | 7660 | 7660 | 7660 | 7660 | 175 |
| 377 | 20241202 | 132700 | 932271410 | 7660 | 7660 | 7660 | 7660 | 0 |
| 378 | 20241202 | 132600 | 932271410 | 7660 | 7660 | 7670 | 7660 | 1443 |
| 379 | 20241202 | 132500 | 921217930 | 7660 | 7660 | 7660 | 7660 | 218 |
| 380 | 20241202 | 132400 | 919548050 | 7670 | 7670 | 7670 | 7670 | 348 |
| 381 | 20241202 | 132300 | 916878890 | 7670 | 7670 | 7670 | 7670 | 669 |
| 382 | 20241202 | 132200 | 911747660 | 7670 | 7670 | 7670 | 7670 | 85 |
| 383 | 20241202 | 132100 | 911095710 | 7680 | 7670 | 7680 | 7670 | 111 |
| 384 | 20241202 | 132000 | 910244230 | 7680 | 7670 | 7680 | 7670 | 31 |
| 385 | 20241202 | 131900 | 910006400 | 7660 | 7660 | 7660 | 7660 | 0 |
| 386 | 20241202 | 131800 | 910006400 | 7660 | 7660 | 7660 | 7660 | 344 |
| 387 | 20241202 | 131700 | 907371360 | 7670 | 7670 | 7670 | 7670 | 83 |
| 388 | 20241202 | 131600 | 906734750 | 7680 | 7680 | 7680 | 7680 | 9 |
| 389 | 20241202 | 131500 | 906665630 | 7670 | 7670 | 7670 | 7670 | 102 |
| 390 | 20241202 | 131400 | 905883290 | 7670 | 7680 | 7680 | 7670 | 27 |
| 391 | 20241202 | 131300 | 905676180 | 7680 | 7680 | 7680 | 7680 | 10 |
| 392 | 20241202 | 131200 | 905599380 | 7690 | 7680 | 7690 | 7680 | 56 |
| 393 | 20241202 | 131100 | 905169290 | 7690 | 7680 | 7690 | 7670 | 3065 |
| 394 | 20241202 | 131000 | 881628400 | 7680 | 7670 | 7680 | 7660 | 562 |
| 395 | 20241202 | 130900 | 877321930 | 7660 | 7660 | 7660 | 7660 | 0 |
| 396 | 20241202 | 130800 | 877321930 | 7660 | 7680 | 7680 | 7660 | 1482 |
| 397 | 20241202 | 130700 | 865963530 | 7690 | 7670 | 7690 | 7670 | 75 |
| 398 | 20241202 | 130600 | 865387650 | 7680 | 7680 | 7680 | 7680 | 22 |
| 399 | 20241202 | 130500 | 865218690 | 7670 | 7670 | 7680 | 7670 | 159 |
| 400 | 20241202 | 130400 | 863997860 | 7670 | 7670 | 7670 | 7670 | 77 |
| 401 | 20241202 | 130300 | 863407270 | 7670 | 7670 | 7670 | 7670 | 20 |
| 402 | 20241202 | 130200 | 863253870 | 7670 | 7670 | 7670 | 7670 | 54 |
| 403 | 20241202 | 130100 | 862839690 | 7670 | 7670 | 7670 | 7670 | 100 |
| 404 | 20241202 | 130000 | 862072690 | 7680 | 7680 | 7680 | 7680 | 160 |
| 405 | 20241202 | 125900 | 860843890 | 7670 | 7670 | 7670 | 7670 | 239 |
| 406 | 20241202 | 125800 | 859010760 | 7670 | 7670 | 7680 | 7670 | 160 |
| 407 | 20241202 | 125700 | 857783540 | 7670 | 7670 | 7670 | 7670 | 28 |
| 408 | 20241202 | 125600 | 857568780 | 7670 | 7670 | 7670 | 7670 | 0 |
| 409 | 20241202 | 125500 | 857568780 | 7670 | 7670 | 7670 | 7670 | 120 |
| 410 | 20241202 | 125400 | 856648380 | 7680 | 7670 | 7680 | 7670 | 75 |
| 411 | 20241202 | 125300 | 856072790 | 7680 | 7680 | 7680 | 7680 | 7 |
| 412 | 20241202 | 125200 | 856019030 | 7690 | 7690 | 7690 | 7690 | 22 |
| 413 | 20241202 | 125100 | 855849850 | 7690 | 7700 | 7700 | 7690 | 110 |
| 414 | 20241202 | 125000 | 855003850 | 7700 | 7700 | 7700 | 7700 | 151 |
| 415 | 20241202 | 124900 | 853841150 | 7690 | 7700 | 7700 | 7690 | 23 |
| 416 | 20241202 | 124800 | 853664270 | 7690 | 7680 | 7690 | 7680 | 160 |
| 417 | 20241202 | 124700 | 852435110 | 7700 | 7700 | 7700 | 7700 | 56 |
| 418 | 20241202 | 124600 | 852003910 | 7700 | 7670 | 7700 | 7670 | 447 |
| 419 | 20241202 | 124500 | 848566800 | 7680 | 7670 | 7680 | 7670 | 784 |
| 420 | 20241202 | 124400 | 842553020 | 7670 | 7670 | 7670 | 7670 | 38 |
| 421 | 20241202 | 124300 | 842261560 | 7680 | 7680 | 7680 | 7670 | 839 |
| 422 | 20241202 | 124200 | 835823040 | 7670 | 7670 | 7680 | 7670 | 195 |
| 423 | 20241202 | 124100 | 834327210 | 7680 | 7670 | 7680 | 7670 | 622 |
| 424 | 20241202 | 124000 | 829556270 | 7670 | 7670 | 7670 | 7670 | 1 |
| 425 | 20241202 | 123900 | 829548600 | 7670 | 7670 | 7670 | 7670 | 143 |
| 426 | 20241202 | 123800 | 828451790 | 7680 | 7680 | 7680 | 7680 | 11 |
| 427 | 20241202 | 123700 | 828367310 | 7680 | 7680 | 7680 | 7680 | 686 |
| 428 | 20241202 | 123600 | 823098830 | 7690 | 7690 | 7690 | 7690 | 12 |
| 429 | 20241202 | 123500 | 823006550 | 7700 | 7700 | 7700 | 7690 | 583 |
| 430 | 20241202 | 123400 | 818521960 | 7690 | 7690 | 7690 | 7690 | 70 |
| 431 | 20241202 | 123300 | 817983660 | 7690 | 7690 | 7690 | 7690 | 57 |
| 432 | 20241202 | 123200 | 817545330 | 7710 | 7680 | 7710 | 7680 | 3 |
| 433 | 20241202 | 123100 | 817522260 | 7710 | 7690 | 7710 | 7680 | 256 |
| 434 | 20241202 | 123000 | 815554670 | 7690 | 7690 | 7690 | 7690 | 38 |
| 435 | 20241202 | 122900 | 815262450 | 7690 | 7700 | 7700 | 7690 | 177 |
| 436 | 20241202 | 122800 | 813901120 | 7700 | 7680 | 7700 | 7680 | 87 |
| 437 | 20241202 | 122700 | 813231930 | 7690 | 7690 | 7690 | 7690 | 31 |
| 438 | 20241202 | 122600 | 812993540 | 7680 | 7670 | 7680 | 7670 | 185 |
| 439 | 20241202 | 122500 | 811573570 | 7670 | 7680 | 7680 | 7670 | 105 |
| 440 | 20241202 | 122400 | 810768170 | 7680 | 7680 | 7680 | 7680 | 21 |
| 441 | 20241202 | 122300 | 810606890 | 7690 | 7670 | 7690 | 7670 | 69 |
| 442 | 20241202 | 122200 | 810076880 | 7680 | 7670 | 7680 | 7670 | 850 |
| 443 | 20241202 | 122100 | 803549880 | 7670 | 7680 | 7680 | 7670 | 1469 |
| 444 | 20241202 | 122000 | 792275220 | 7680 | 7680 | 7680 | 7680 | 50 |
| 445 | 20241202 | 121900 | 791891220 | 7680 | 7680 | 7680 | 7680 | 100 |
| 446 | 20241202 | 121800 | 791123220 | 7680 | 7680 | 7680 | 7680 | 93 |
| 447 | 20241202 | 121700 | 790408980 | 7680 | 7680 | 7680 | 7680 | 0 |
| 448 | 20241202 | 121600 | 790408980 | 7680 | 7690 | 7690 | 7680 | 66 |
| 449 | 20241202 | 121500 | 789901910 | 7690 | 7700 | 7700 | 7690 | 131 |
| 450 | 20241202 | 121400 | 788893660 | 7700 | 7690 | 7700 | 7690 | 51 |
| 451 | 20241202 | 121300 | 788501430 | 7690 | 7690 | 7690 | 7690 | 36 |
| 452 | 20241202 | 121200 | 788224590 | 7690 | 7690 | 7690 | 7690 | 100 |
| 453 | 20241202 | 121100 | 787455590 | 7690 | 7700 | 7700 | 7690 | 85 |
| 454 | 20241202 | 121000 | 786801740 | 7690 | 7690 | 7690 | 7690 | 22 |
| 455 | 20241202 | 120900 | 786632560 | 7690 | 7690 | 7690 | 7690 | 100 |
| 456 | 20241202 | 120800 | 785863560 | 7690 | 7690 | 7690 | 7690 | 32 |
| 457 | 20241202 | 120700 | 785617480 | 7700 | 7700 | 7700 | 7700 | 1000 |
| 458 | 20241202 | 120600 | 777917480 | 7700 | 7710 | 7710 | 7700 | 773 |
| 459 | 20241202 | 120500 | 771964370 | 7710 | 7710 | 7720 | 7710 | 972 |
| 460 | 20241202 | 120400 | 764470230 | 7710 | 7720 | 7720 | 7710 | 150 |
| 461 | 20241202 | 120300 | 763312730 | 7710 | 7720 | 7720 | 7710 | 92 |
| 462 | 20241202 | 120200 | 762603110 | 7720 | 7710 | 7720 | 7710 | 171 |
| 463 | 20241202 | 120100 | 761284580 | 7720 | 7710 | 7720 | 7710 | 72 |
| 464 | 20241202 | 120000 | 760729370 | 7710 | 7710 | 7710 | 7710 | 60 |
| 465 | 20241202 | 115900 | 760266770 | 7720 | 7720 | 7720 | 7710 | 109 |
| 466 | 20241202 | 115800 | 759426290 | 7720 | 7710 | 7720 | 7710 | 50 |
| 467 | 20241202 | 115700 | 759040710 | 7720 | 7710 | 7720 | 7710 | 30 |
| 468 | 20241202 | 115600 | 758809330 | 7720 | 7700 | 7720 | 7700 | 227 |
| 469 | 20241202 | 115500 | 757060140 | 7700 | 7700 | 7710 | 7700 | 128 |
| 470 | 20241202 | 115400 | 756074530 | 7710 | 7710 | 7710 | 7710 | 1 |
| 471 | 20241202 | 115300 | 756066820 | 7710 | 7710 | 7710 | 7700 | 48 |
| 472 | 20241202 | 115200 | 755697100 | 7710 | 7720 | 7720 | 7710 | 110 |
| 473 | 20241202 | 115100 | 754848750 | 7730 | 7730 | 7730 | 7730 | 1 |
| 474 | 20241202 | 115000 | 754841020 | 7720 | 7710 | 7730 | 7710 | 1246 |
| 475 | 20241202 | 114900 | 745222880 | 7720 | 7720 | 7720 | 7710 | 381 |
| 476 | 20241202 | 114800 | 742283060 | 7730 | 7730 | 7730 | 7730 | 0 |
| 477 | 20241202 | 114700 | 742283060 | 7730 | 7730 | 7730 | 7720 | 68 |
| 478 | 20241202 | 114600 | 741757820 | 7730 | 7740 | 7740 | 7730 | 14 |
| 479 | 20241202 | 114500 | 741649570 | 7730 | 7730 | 7730 | 7730 | 42 |
| 480 | 20241202 | 114400 | 741324910 | 7740 | 7730 | 7740 | 7730 | 55 |
| 481 | 20241202 | 114300 | 740899750 | 7730 | 7750 | 7750 | 7730 | 50 |
| 482 | 20241202 | 114200 | 740512840 | 7760 | 7760 | 7760 | 7750 | 66 |
| 483 | 20241202 | 114100 | 740001310 | 7750 | 7740 | 7750 | 7740 | 1096 |
| 484 | 20241202 | 114000 | 731507690 | 7740 | 7720 | 7750 | 7720 | 623 |
| 485 | 20241202 | 113900 | 726687660 | 7720 | 7720 | 7730 | 7720 | 238 |
| 486 | 20241202 | 113800 | 724849550 | 7730 | 7720 | 7730 | 7710 | 810 |
| 487 | 20241202 | 113700 | 718595850 | 7720 | 7690 | 7720 | 7690 | 175 |
| 488 | 20241202 | 113600 | 717247470 | 7700 | 7700 | 7700 | 7700 | 297 |
| 489 | 20241202 | 113500 | 714960570 | 7700 | 7700 | 7700 | 7700 | 40 |
| 490 | 20241202 | 113400 | 714652570 | 7690 | 7690 | 7690 | 7680 | 149 |
| 491 | 20241202 | 113300 | 713506980 | 7680 | 7690 | 7690 | 7680 | 102 |
| 492 | 20241202 | 113200 | 712723600 | 7690 | 7690 | 7690 | 7680 | 113 |
| 493 | 20241202 | 113100 | 711855390 | 7680 | 7680 | 7680 | 7680 | 78 |
| 494 | 20241202 | 113000 | 711256350 | 7680 | 7680 | 7680 | 7680 | 29 |
| 495 | 20241202 | 112900 | 711033630 | 7680 | 7680 | 7680 | 7680 | 167 |
| 496 | 20241202 | 112800 | 709751070 | 7680 | 7680 | 7680 | 7680 | 0 |
| 497 | 20241202 | 112700 | 709751070 | 7680 | 7680 | 7680 | 7680 | 150 |
| 498 | 20241202 | 112600 | 708599070 | 7680 | 7690 | 7690 | 7680 | 230 |
| 499 | 20241202 | 112500 | 706831370 | 7700 | 7690 | 7700 | 7690 | 506 |
| 500 | 20241202 | 112400 | 702940210 | 7680 | 7660 | 7680 | 7660 | 704 |
| 501 | 20241202 | 112300 | 697534890 | 7660 | 7670 | 7680 | 7660 | 502 |
| 502 | 20241202 | 112200 | 693685140 | 7670 | 7670 | 7670 | 7660 | 157 |
| 503 | 20241202 | 112100 | 692481320 | 7670 | 7660 | 7670 | 7660 | 457 |
| 504 | 20241202 | 112000 | 688976460 | 7660 | 7660 | 7660 | 7660 | 465 |
| 505 | 20241202 | 111900 | 685414560 | 7660 | 7660 | 7660 | 7660 | 389 |
| 506 | 20241202 | 111800 | 682434820 | 7650 | 7650 | 7650 | 7650 | 2023 |
| 507 | 20241202 | 111700 | 666958870 | 7640 | 7640 | 7640 | 7640 | 36 |
| 508 | 20241202 | 111600 | 666683830 | 7650 | 7650 | 7650 | 7650 | 451 |
| 509 | 20241202 | 111500 | 663233680 | 7660 | 7660 | 7660 | 7660 | 6 |
| 510 | 20241202 | 111400 | 663187720 | 7660 | 7660 | 7660 | 7650 | 40 |
| 511 | 20241202 | 111300 | 662881700 | 7650 | 7650 | 7650 | 7650 | 168 |
| 512 | 20241202 | 111200 | 661596500 | 7650 | 7650 | 7650 | 7650 | 0 |
| 513 | 20241202 | 111100 | 661596500 | 7650 | 7650 | 7650 | 7640 | 54 |
| 514 | 20241202 | 111000 | 661183770 | 7640 | 7650 | 7650 | 7640 | 283 |
| 515 | 20241202 | 110900 | 659019820 | 7650 | 7660 | 7660 | 7650 | 347 |
| 516 | 20241202 | 110800 | 656362040 | 7650 | 7650 | 7650 | 7650 | 120 |
| 517 | 20241202 | 110700 | 655444040 | 7650 | 7650 | 7650 | 7650 | 32 |
| 518 | 20241202 | 110600 | 655199240 | 7640 | 7650 | 7650 | 7640 | 476 |
| 519 | 20241202 | 110500 | 651560330 | 7650 | 7660 | 7660 | 7650 | 1209 |
| 520 | 20241202 | 110400 | 642309390 | 7660 | 7660 | 7660 | 7650 | 850 |
| 521 | 20241202 | 110300 | 635798700 | 7670 | 7670 | 7670 | 7670 | 182 |
| 522 | 20241202 | 110200 | 634402760 | 7670 | 7670 | 7670 | 7670 | 33 |
| 523 | 20241202 | 110100 | 634149650 | 7670 | 7680 | 7680 | 7670 | 169 |
| 524 | 20241202 | 110000 | 632853400 | 7680 | 7670 | 7680 | 7670 | 127 |
| 525 | 20241202 | 105900 | 631879290 | 7680 | 7680 | 7680 | 7680 | 4 |
| 526 | 20241202 | 105800 | 631848570 | 7680 | 7680 | 7680 | 7680 | 49 |
| 527 | 20241202 | 105700 | 631472250 | 7680 | 7680 | 7680 | 7680 | 100 |
| 528 | 20241202 | 105600 | 630704250 | 7680 | 7690 | 7690 | 7680 | 571 |
| 529 | 20241202 | 105500 | 626314090 | 7700 | 7700 | 7710 | 7690 | 157 |
| 530 | 20241202 | 105400 | 625105640 | 7710 | 7690 | 7710 | 7690 | 151 |
| 531 | 20241202 | 105300 | 623943430 | 7690 | 7680 | 7710 | 7680 | 591 |
| 532 | 20241202 | 105200 | 619401440 | 7680 | 7680 | 7680 | 7680 | 10 |
| 533 | 20241202 | 105100 | 619324640 | 7690 | 7680 | 7690 | 7680 | 42 |
| 534 | 20241202 | 105000 | 619002070 | 7680 | 7670 | 7680 | 7670 | 380 |
| 535 | 20241202 | 104900 | 616086920 | 7670 | 7670 | 7670 | 7670 | 10 |
| 536 | 20241202 | 104800 | 616010220 | 7680 | 7690 | 7690 | 7680 | 17 |
| 537 | 20241202 | 104700 | 615879550 | 7680 | 7690 | 7690 | 7680 | 131 |
| 538 | 20241202 | 104600 | 614873340 | 7690 | 7690 | 7710 | 7690 | 8 |
| 539 | 20241202 | 104500 | 614811800 | 7700 | 7720 | 7720 | 7690 | 227 |
| 540 | 20241202 | 104400 | 613063820 | 7720 | 7720 | 7720 | 7720 | 1 |
| 541 | 20241202 | 104300 | 613056100 | 7710 | 7740 | 7740 | 7710 | 147 |
| 542 | 20241202 | 104200 | 611922490 | 7740 | 7750 | 7760 | 7710 | 283 |
| 543 | 20241202 | 104100 | 609736030 | 7750 | 7730 | 7760 | 7730 | 30 |
| 544 | 20241202 | 104000 | 609503680 | 7730 | 7730 | 7730 | 7720 | 348 |
| 545 | 20241202 | 103900 | 606816260 | 7730 | 7720 | 7730 | 7720 | 72 |
| 546 | 20241202 | 103800 | 606260220 | 7720 | 7680 | 7720 | 7660 | 2752 |
| 547 | 20241202 | 103700 | 585047150 | 7710 | 7690 | 7710 | 7660 | 488 |
| 548 | 20241202 | 103600 | 581293020 | 7710 | 7700 | 7710 | 7700 | 7 |
| 549 | 20241202 | 103500 | 581239080 | 7700 | 7660 | 7700 | 7660 | 1662 |
| 550 | 20241202 | 103400 | 568484930 | 7660 | 7690 | 7690 | 7660 | 800 |
| 551 | 20241202 | 103300 | 562349290 | 7700 | 7710 | 7710 | 7700 | 53 |
| 552 | 20241202 | 103200 | 561941000 | 7710 | 7690 | 7710 | 7690 | 168 |
| 553 | 20241202 | 103100 | 560648140 | 7690 | 7690 | 7690 | 7690 | 10 |
| 554 | 20241202 | 103000 | 560571240 | 7690 | 7690 | 7700 | 7690 | 131 |
| 555 | 20241202 | 102900 | 559563840 | 7680 | 7680 | 7680 | 7670 | 142 |
| 556 | 20241202 | 102800 | 558473950 | 7690 | 7690 | 7690 | 7690 | 96 |
| 557 | 20241202 | 102700 | 557735710 | 7680 | 7680 | 7680 | 7680 | 119 |
| 558 | 20241202 | 102600 | 556821790 | 7690 | 7690 | 7690 | 7690 | 0 |
| 559 | 20241202 | 102500 | 556821790 | 7690 | 7690 | 7700 | 7690 | 205 |
| 560 | 20241202 | 102400 | 555243890 | 7680 | 7680 | 7680 | 7680 | 154 |
| 561 | 20241202 | 102300 | 554061170 | 7680 | 7700 | 7700 | 7680 | 161 |
| 562 | 20241202 | 102200 | 552823830 | 7690 | 7680 | 7690 | 7660 | 271 |
| 563 | 20241202 | 102100 | 550745960 | 7670 | 7700 | 7700 | 7670 | 562 |
| 564 | 20241202 | 102000 | 546431110 | 7700 | 7710 | 7720 | 7700 | 426 |
| 565 | 20241202 | 101900 | 543147640 | 7720 | 7720 | 7720 | 7720 | 100 |
| 566 | 20241202 | 101800 | 542375640 | 7710 | 7700 | 7710 | 7690 | 185 |
| 567 | 20241202 | 101700 | 540952110 | 7690 | 7710 | 7710 | 7690 | 219 |
| 568 | 20241202 | 101600 | 539266460 | 7710 | 7700 | 7710 | 7660 | 1110 |
| 569 | 20241202 | 101500 | 530737660 | 7700 | 7710 | 7720 | 7700 | 347 |
| 570 | 20241202 | 101400 | 528061760 | 7720 | 7720 | 7720 | 7720 | 191 |
| 571 | 20241202 | 101300 | 526587240 | 7730 | 7750 | 7750 | 7730 | 307 |
| 572 | 20241202 | 101200 | 524213250 | 7760 | 7760 | 7800 | 7760 | 2573 |
| 573 | 20241202 | 101100 | 504163360 | 7760 | 7710 | 7760 | 7710 | 744 |
| 574 | 20241202 | 101000 | 498416900 | 7690 | 7670 | 7710 | 7670 | 2969 |
| 575 | 20241202 | 100900 | 475577860 | 7650 | 7680 | 7680 | 7650 | 863 |
| 576 | 20241202 | 100800 | 468969800 | 7680 | 7660 | 7680 | 7660 | 59 |
| 577 | 20241202 | 100700 | 468517660 | 7660 | 7670 | 7670 | 7660 | 229 |
| 578 | 20241202 | 100600 | 466763310 | 7660 | 7700 | 7710 | 7660 | 1152 |
| 579 | 20241202 | 100500 | 457912960 | 7700 | 7700 | 7710 | 7700 | 11 |
| 580 | 20241202 | 100400 | 457828240 | 7700 | 7710 | 7710 | 7700 | 33 |
| 581 | 20241202 | 100300 | 457574120 | 7730 | 7730 | 7730 | 7700 | 1028 |
| 582 | 20241202 | 100200 | 449650470 | 7720 | 7750 | 7750 | 7720 | 22 |
| 583 | 20241202 | 100100 | 449480200 | 7740 | 7710 | 7740 | 7710 | 370 |
| 584 | 20241202 | 100000 | 446618450 | 7700 | 7720 | 7770 | 7700 | 1470 |
| 585 | 20241202 | 095900 | 435254800 | 7710 | 7710 | 7770 | 7690 | 573 |
| 586 | 20241202 | 095800 | 430825630 | 7710 | 7680 | 7710 | 7680 | 383 |
| 587 | 20241202 | 095700 | 427880540 | 7680 | 7690 | 7690 | 7680 | 280 |
| 588 | 20241202 | 095600 | 425728080 | 7700 | 7700 | 7700 | 7690 | 196 |
| 589 | 20241202 | 095500 | 424219150 | 7700 | 7710 | 7710 | 7700 | 2 |
| 590 | 20241202 | 095400 | 424203740 | 7710 | 7720 | 7740 | 7710 | 14 |
| 591 | 20241202 | 095300 | 424095760 | 7750 | 7690 | 7750 | 7690 | 305 |
| 592 | 20241202 | 095200 | 421749650 | 7690 | 7670 | 7690 | 7640 | 113 |
| 593 | 20241202 | 095100 | 420883180 | 7660 | 7650 | 7660 | 7640 | 1066 |
| 594 | 20241202 | 095000 | 412721700 | 7660 | 7650 | 7660 | 7620 | 1101 |
| 595 | 20241202 | 094900 | 404322450 | 7650 | 7630 | 7650 | 7630 | 173 |
| 596 | 20241202 | 094800 | 403000100 | 7630 | 7620 | 7630 | 7600 | 1342 |
| 597 | 20241202 | 094700 | 392787610 | 7610 | 7660 | 7660 | 7600 | 4015 |
| 598 | 20241202 | 094600 | 362218910 | 7660 | 7660 | 7660 | 7640 | 1939 |
| 599 | 20241202 | 094500 | 347400390 | 7660 | 7660 | 7660 | 7660 | 37 |
| 600 | 20241202 | 094400 | 347116970 | 7650 | 7660 | 7660 | 7650 | 120 |
| 601 | 20241202 | 094300 | 346198690 | 7680 | 7680 | 7680 | 7640 | 682 |
| 602 | 20241202 | 094200 | 340975790 | 7670 | 7670 | 7670 | 7630 | 912 |
| 603 | 20241202 | 094100 | 333997570 | 7670 | 7680 | 7680 | 7630 | 1464 |
| 604 | 20241202 | 094000 | 322806400 | 7650 | 7670 | 7670 | 7640 | 458 |
| 605 | 20241202 | 093900 | 319302650 | 7690 | 7660 | 7690 | 7620 | 1549 |
| 606 | 20241202 | 093800 | 307460480 | 7620 | 7710 | 7710 | 7620 | 2289 |
| 607 | 20241202 | 093700 | 289937960 | 7720 | 7720 | 7720 | 7720 | 118 |
| 608 | 20241202 | 093600 | 289027000 | 7730 | 7730 | 7730 | 7700 | 1754 |
| 609 | 20241202 | 093500 | 275504320 | 7720 | 7720 | 7720 | 7700 | 1020 |
| 610 | 20241202 | 093400 | 267640700 | 7710 | 7720 | 7730 | 7710 | 108 |
| 611 | 20241202 | 093300 | 266807930 | 7700 | 7740 | 7750 | 7700 | 2196 |
| 612 | 20241202 | 093200 | 249872310 | 7740 | 7780 | 7780 | 7740 | 2161 |
| 613 | 20241202 | 093100 | 233124570 | 7770 | 7790 | 7790 | 7770 | 401 |
| 614 | 20241202 | 093000 | 230007480 | 7790 | 7790 | 7790 | 7780 | 737 |
| 615 | 20241202 | 092900 | 224268660 | 7790 | 7810 | 7810 | 7790 | 920 |
| 616 | 20241202 | 092800 | 217094700 | 7810 | 7820 | 7820 | 7810 | 56 |
| 617 | 20241202 | 092700 | 216656810 | 7820 | 7810 | 7820 | 7800 | 622 |
| 618 | 20241202 | 092600 | 211800480 | 7800 | 7810 | 7810 | 7800 | 3008 |
| 619 | 20241202 | 092500 | 188310000 | 7820 | 7830 | 7830 | 7810 | 377 |
| 620 | 20241202 | 092400 | 185364760 | 7820 | 7840 | 7840 | 7820 | 802 |
| 621 | 20241202 | 092300 | 179084950 | 7840 | 7860 | 7860 | 7840 | 1258 |
| 622 | 20241202 | 092200 | 169216780 | 7860 | 7880 | 7880 | 7850 | 527 |
| 623 | 20241202 | 092100 | 165072960 | 7880 | 7880 | 7880 | 7880 | 0 |
| 624 | 20241202 | 092000 | 165072960 | 7880 | 7880 | 7880 | 7880 | 198 |
| 625 | 20241202 | 091900 | 163512720 | 7870 | 7890 | 7890 | 7860 | 1899 |
| 626 | 20241202 | 091800 | 148567180 | 7900 | 7900 | 7900 | 7880 | 507 |
| 627 | 20241202 | 091700 | 144571710 | 7890 | 7890 | 7890 | 7890 | 2 |
| 628 | 20241202 | 091600 | 144555930 | 7880 | 7930 | 7930 | 7880 | 1390 |
| 629 | 20241202 | 091500 | 133596080 | 7910 | 7910 | 7910 | 7910 | 342 |
| 630 | 20241202 | 091400 | 130890860 | 7930 | 7920 | 7930 | 7920 | 1168 |
| 631 | 20241202 | 091300 | 121632210 | 7910 | 7910 | 7910 | 7880 | 434 |
| 632 | 20241202 | 091200 | 118209230 | 7910 | 7880 | 7910 | 7880 | 1041 |
| 633 | 20241202 | 091100 | 109992820 | 7870 | 7880 | 7880 | 7870 | 345 |
| 634 | 20241202 | 091000 | 107276020 | 7880 | 7900 | 7900 | 7880 | 258 |
| 635 | 20241202 | 090900 | 105242510 | 7900 | 7890 | 7910 | 7890 | 86 |
| 636 | 20241202 | 090800 | 104563070 | 7900 | 7940 | 7940 | 7900 | 931 |
| 637 | 20241202 | 090700 | 97207910 | 7950 | 7960 | 7960 | 7910 | 308 |
| 638 | 20241202 | 090600 | 94769160 | 7930 | 7940 | 7940 | 7930 | 12 |
| 639 | 20241202 | 090500 | 94673980 | 7980 | 7940 | 7980 | 7940 | 1605 |
| 640 | 20241202 | 090400 | 81911740 | 7940 | 7940 | 7940 | 7900 | 791 |
| 641 | 20241202 | 090300 | 75641800 | 7940 | 7960 | 7980 | 7920 | 3382 |
| 642 | 20241202 | 090200 | 48794750 | 7990 | 7990 | 7990 | 7990 | 0 |
| 643 | 20241202 | 090100 | 48794750 | 7990 | 7930 | 7990 | 7880 | 3623 |
| 644 | 20241202 | 090000 | 19978500 | 7940 | 7940 | 7950 | 7940 | 2516 |