29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241211 | 185500 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 2016 |
| 3 | 20241211 | 185400 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 4 | 20241211 | 185300 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 5 | 20241211 | 185200 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 6 | 20241211 | 185100 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 7 | 20241211 | 185000 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 8 | 20241211 | 184900 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 9 | 20241211 | 184800 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 10 | 20241211 | 184700 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 11 | 20241211 | 184600 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 12 | 20241211 | 184500 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 13 | 20241211 | 184400 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 14 | 20241211 | 184300 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 15 | 20241211 | 184200 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 16 | 20241211 | 184100 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 17 | 20241211 | 184000 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 18 | 20241211 | 183900 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 19 | 20241211 | 183800 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 20 | 20241211 | 183700 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 21 | 20241211 | 183600 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 22 | 20241211 | 183500 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 23 | 20241211 | 183400 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 24 | 20241211 | 183300 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 25 | 20241211 | 183200 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 26 | 20241211 | 183100 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 27 | 20241211 | 183000 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 28 | 20241211 | 182900 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 29 | 20241211 | 182800 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 30 | 20241211 | 182700 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 31 | 20241211 | 182600 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 32 | 20241211 | 182500 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 2016 |
| 33 | 20241211 | 182400 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 34 | 20241211 | 182300 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 35 | 20241211 | 182200 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 36 | 20241211 | 182100 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 37 | 20241211 | 182000 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 38 | 20241211 | 181900 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 39 | 20241211 | 181800 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 40 | 20241211 | 181700 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 41 | 20241211 | 181600 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 42 | 20241211 | 181500 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 43 | 20241211 | 181400 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 44 | 20241211 | 181300 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 45 | 20241211 | 181200 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 46 | 20241211 | 181100 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 47 | 20241211 | 181000 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 48 | 20241211 | 180900 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 49 | 20241211 | 180800 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 50 | 20241211 | 180700 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 51 | 20241211 | 180600 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 52 | 20241211 | 180500 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 53 | 20241211 | 180400 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 54 | 20241211 | 180300 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 55 | 20241211 | 180200 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 56 | 20241211 | 180100 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 57 | 20241211 | 180000 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 58 | 20241211 | 175900 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 59 | 20241211 | 175800 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 60 | 20241211 | 175700 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 61 | 20241211 | 175600 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 62 | 20241211 | 175500 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 2016 |
| 63 | 20241211 | 175400 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 64 | 20241211 | 175300 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 65 | 20241211 | 175200 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 66 | 20241211 | 175100 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 67 | 20241211 | 175000 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 68 | 20241211 | 174900 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 69 | 20241211 | 174800 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 70 | 20241211 | 174700 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 71 | 20241211 | 174600 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 72 | 20241211 | 174500 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 73 | 20241211 | 174400 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 74 | 20241211 | 174300 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 75 | 20241211 | 174200 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 76 | 20241211 | 174100 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 77 | 20241211 | 174000 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 78 | 20241211 | 173900 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 79 | 20241211 | 173800 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 80 | 20241211 | 173700 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 81 | 20241211 | 173600 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 82 | 20241211 | 173500 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 83 | 20241211 | 173400 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 84 | 20241211 | 173300 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 85 | 20241211 | 173200 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 86 | 20241211 | 173100 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 87 | 20241211 | 173000 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 88 | 20241211 | 172900 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 89 | 20241211 | 172800 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 90 | 20241211 | 172700 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 91 | 20241211 | 172600 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 92 | 20241211 | 172500 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 2016 |
| 93 | 20241211 | 172400 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 94 | 20241211 | 172300 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 95 | 20241211 | 172200 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 96 | 20241211 | 172100 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 97 | 20241211 | 172000 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 98 | 20241211 | 171900 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 99 | 20241211 | 171800 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 100 | 20241211 | 171700 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 101 | 20241211 | 171600 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 102 | 20241211 | 171500 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 103 | 20241211 | 171400 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 104 | 20241211 | 171300 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 105 | 20241211 | 171200 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 106 | 20241211 | 171100 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 107 | 20241211 | 171000 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 108 | 20241211 | 170900 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 109 | 20241211 | 170800 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 110 | 20241211 | 170700 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 111 | 20241211 | 170600 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 112 | 20241211 | 170500 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 113 | 20241211 | 170400 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 114 | 20241211 | 170300 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 115 | 20241211 | 170200 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 116 | 20241211 | 170100 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 117 | 20241211 | 170000 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 118 | 20241211 | 165900 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 119 | 20241211 | 165800 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 120 | 20241211 | 165700 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 121 | 20241211 | 165600 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 122 | 20241211 | 165500 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 2016 |
| 123 | 20241211 | 165400 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 124 | 20241211 | 165300 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 125 | 20241211 | 165200 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 126 | 20241211 | 165100 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 127 | 20241211 | 165000 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 128 | 20241211 | 164900 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 129 | 20241211 | 164800 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 130 | 20241211 | 164700 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 131 | 20241211 | 164600 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 132 | 20241211 | 164500 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 133 | 20241211 | 164400 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 134 | 20241211 | 164300 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 135 | 20241211 | 164200 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 136 | 20241211 | 164100 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 137 | 20241211 | 164000 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 138 | 20241211 | 163900 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 139 | 20241211 | 163800 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 140 | 20241211 | 163700 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 141 | 20241211 | 163600 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 142 | 20241211 | 163500 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 143 | 20241211 | 163400 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 144 | 20241211 | 163300 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 145 | 20241211 | 163200 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 146 | 20241211 | 163100 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 147 | 20241211 | 163000 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 148 | 20241211 | 162900 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 149 | 20241211 | 162800 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 150 | 20241211 | 162700 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 151 | 20241211 | 162600 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 152 | 20241211 | 162500 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 2016 |
| 153 | 20241211 | 162400 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 154 | 20241211 | 162300 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 155 | 20241211 | 162200 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 156 | 20241211 | 162100 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 157 | 20241211 | 162000 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 158 | 20241211 | 161900 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 159 | 20241211 | 161800 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 160 | 20241211 | 161700 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 161 | 20241211 | 161600 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 162 | 20241211 | 161500 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 163 | 20241211 | 161400 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 164 | 20241211 | 161300 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 165 | 20241211 | 161200 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 166 | 20241211 | 161100 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 167 | 20241211 | 161000 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 168 | 20241211 | 160900 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 169 | 20241211 | 160800 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 170 | 20241211 | 160700 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 171 | 20241211 | 160600 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 172 | 20241211 | 160500 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 173 | 20241211 | 160400 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 174 | 20241211 | 160300 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 175 | 20241211 | 160200 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 176 | 20241211 | 160100 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 177 | 20241211 | 160000 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 178 | 20241211 | 155900 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 179 | 20241211 | 155800 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 180 | 20241211 | 155700 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 181 | 20241211 | 155600 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 182 | 20241211 | 155500 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 2016 |
| 183 | 20241211 | 155400 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 184 | 20241211 | 155300 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 185 | 20241211 | 155200 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 186 | 20241211 | 155100 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 187 | 20241211 | 155000 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 188 | 20241211 | 154900 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 189 | 20241211 | 154800 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 190 | 20241211 | 154700 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 191 | 20241211 | 154600 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 192 | 20241211 | 154500 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 193 | 20241211 | 154400 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 194 | 20241211 | 154300 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 195 | 20241211 | 154200 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 196 | 20241211 | 154100 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 197 | 20241211 | 154000 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 198 | 20241211 | 153900 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 199 | 20241211 | 153800 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 200 | 20241211 | 153700 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 201 | 20241211 | 153600 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 202 | 20241211 | 153500 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 203 | 20241211 | 153400 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 204 | 20241211 | 153300 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 205 | 20241211 | 153200 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 206 | 20241211 | 153100 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 207 | 20241211 | 153000 | 1635366220 | 5630 | 5630 | 5630 | 5630 | 2016 |
| 208 | 20241211 | 152900 | 1624016140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 209 | 20241211 | 152800 | 1624016140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 210 | 20241211 | 152700 | 1624016140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 211 | 20241211 | 152600 | 1624016140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 212 | 20241211 | 152500 | 1624016140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 213 | 20241211 | 152400 | 1624016140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 214 | 20241211 | 152300 | 1624016140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 215 | 20241211 | 152200 | 1624016140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 216 | 20241211 | 152100 | 1624016140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 217 | 20241211 | 152000 | 1624016140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 218 | 20241211 | 151900 | 1624016140 | 5630 | 5630 | 5650 | 5630 | 755 |
| 219 | 20241211 | 151800 | 1619761480 | 5630 | 5630 | 5630 | 5630 | 179 |
| 220 | 20241211 | 151700 | 1618753710 | 5640 | 5620 | 5640 | 5620 | 797 |
| 221 | 20241211 | 151600 | 1614267000 | 5640 | 5640 | 5640 | 5640 | 0 |
| 222 | 20241211 | 151500 | 1614267000 | 5640 | 5630 | 5640 | 5630 | 132 |
| 223 | 20241211 | 151400 | 1613523020 | 5590 | 5610 | 5610 | 5590 | 676 |
| 224 | 20241211 | 151300 | 1609734810 | 5650 | 5600 | 5650 | 5570 | 1501 |
| 225 | 20241211 | 151200 | 1601368460 | 5600 | 5620 | 5630 | 5600 | 2687 |
| 226 | 20241211 | 151100 | 1586286680 | 5620 | 5620 | 5620 | 5620 | 700 |
| 227 | 20241211 | 151000 | 1582352680 | 5630 | 5640 | 5640 | 5630 | 1185 |
| 228 | 20241211 | 150900 | 1575677730 | 5640 | 5630 | 5640 | 5630 | 283 |
| 229 | 20241211 | 150800 | 1574083160 | 5630 | 5620 | 5630 | 5620 | 10 |
| 230 | 20241211 | 150700 | 1574026920 | 5620 | 5620 | 5630 | 5620 | 112 |
| 231 | 20241211 | 150600 | 1573397380 | 5620 | 5620 | 5620 | 5620 | 192 |
| 232 | 20241211 | 150500 | 1572318340 | 5620 | 5630 | 5630 | 5620 | 256 |
| 233 | 20241211 | 150400 | 1570879060 | 5630 | 5670 | 5670 | 5630 | 15 |
| 234 | 20241211 | 150300 | 1570794190 | 5670 | 5660 | 5670 | 5660 | 2 |
| 235 | 20241211 | 150200 | 1570782860 | 5620 | 5620 | 5620 | 5620 | 0 |
| 236 | 20241211 | 150100 | 1570782860 | 5620 | 5620 | 5620 | 5620 | 213 |
| 237 | 20241211 | 150000 | 1569585800 | 5620 | 5610 | 5620 | 5610 | 2 |
| 238 | 20241211 | 145900 | 1569574570 | 5600 | 5610 | 5610 | 5600 | 659 |
| 239 | 20241211 | 145800 | 1565883370 | 5620 | 5620 | 5620 | 5620 | 0 |
| 240 | 20241211 | 145700 | 1565883370 | 5620 | 5640 | 5640 | 5620 | 550 |
| 241 | 20241211 | 145600 | 1562788340 | 5660 | 5660 | 5660 | 5660 | 30 |
| 242 | 20241211 | 145500 | 1562618540 | 5650 | 5610 | 5650 | 5610 | 95 |
| 243 | 20241211 | 145400 | 1562084210 | 5620 | 5620 | 5620 | 5620 | 2 |
| 244 | 20241211 | 145300 | 1562072970 | 5620 | 5620 | 5620 | 5620 | 252 |
| 245 | 20241211 | 145200 | 1560656730 | 5630 | 5630 | 5630 | 5630 | 5 |
| 246 | 20241211 | 145100 | 1560628580 | 5630 | 5640 | 5640 | 5630 | 292 |
| 247 | 20241211 | 145000 | 1558983760 | 5640 | 5640 | 5640 | 5640 | 215 |
| 248 | 20241211 | 144900 | 1557771160 | 5640 | 5640 | 5640 | 5640 | 0 |
| 249 | 20241211 | 144800 | 1557771160 | 5640 | 5640 | 5640 | 5640 | 0 |
| 250 | 20241211 | 144700 | 1557771160 | 5640 | 5640 | 5640 | 5640 | 48 |
| 251 | 20241211 | 144600 | 1557500440 | 5640 | 5640 | 5640 | 5640 | 54 |
| 252 | 20241211 | 144500 | 1557195880 | 5630 | 5630 | 5630 | 5630 | 54 |
| 253 | 20241211 | 144400 | 1556891860 | 5640 | 5640 | 5640 | 5640 | 27 |
| 254 | 20241211 | 144300 | 1556739580 | 5640 | 5640 | 5640 | 5640 | 3 |
| 255 | 20241211 | 144200 | 1556722660 | 5640 | 5660 | 5660 | 5640 | 106 |
| 256 | 20241211 | 144100 | 1556122900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 257 | 20241211 | 144000 | 1556122900 | 5640 | 5640 | 5640 | 5640 | 0 |
| 258 | 20241211 | 143900 | 1556122900 | 5640 | 5640 | 5640 | 5640 | 4 |
| 259 | 20241211 | 143800 | 1556100340 | 5640 | 5660 | 5660 | 5640 | 202 |
| 260 | 20241211 | 143700 | 1554960060 | 5670 | 5670 | 5670 | 5670 | 0 |
| 261 | 20241211 | 143600 | 1554960060 | 5670 | 5670 | 5670 | 5670 | 0 |
| 262 | 20241211 | 143500 | 1554960060 | 5670 | 5670 | 5670 | 5670 | 0 |
| 263 | 20241211 | 143400 | 1554960060 | 5670 | 5670 | 5670 | 5670 | 0 |
| 264 | 20241211 | 143300 | 1554960060 | 5670 | 5670 | 5670 | 5670 | 383 |
| 265 | 20241211 | 143200 | 1552788450 | 5670 | 5670 | 5670 | 5670 | 312 |
| 266 | 20241211 | 143100 | 1551019410 | 5670 | 5660 | 5670 | 5660 | 101 |
| 267 | 20241211 | 143000 | 1550447730 | 5660 | 5660 | 5660 | 5660 | 32 |
| 268 | 20241211 | 142900 | 1550266610 | 5640 | 5640 | 5640 | 5640 | 0 |
| 269 | 20241211 | 142800 | 1550266610 | 5640 | 5650 | 5650 | 5640 | 18 |
| 270 | 20241211 | 142700 | 1550165080 | 5650 | 5650 | 5680 | 5650 | 114 |
| 271 | 20241211 | 142600 | 1549520630 | 5640 | 5630 | 5640 | 5630 | 81 |
| 272 | 20241211 | 142500 | 1549063810 | 5640 | 5620 | 5640 | 5610 | 305 |
| 273 | 20241211 | 142400 | 1547352670 | 5610 | 5630 | 5630 | 5610 | 13 |
| 274 | 20241211 | 142300 | 1547279540 | 5650 | 5650 | 5660 | 5650 | 195 |
| 275 | 20241211 | 142200 | 1546177780 | 5670 | 5670 | 5680 | 5670 | 140 |
| 276 | 20241211 | 142100 | 1545383490 | 5670 | 5670 | 5680 | 5670 | 297 |
| 277 | 20241211 | 142000 | 1543699290 | 5670 | 5650 | 5670 | 5650 | 739 |
| 278 | 20241211 | 141900 | 1539517700 | 5640 | 5650 | 5650 | 5640 | 442 |
| 279 | 20241211 | 141800 | 1537020950 | 5650 | 5650 | 5650 | 5650 | 531 |
| 280 | 20241211 | 141700 | 1534020800 | 5670 | 5590 | 5670 | 5590 | 7992 |
| 281 | 20241211 | 141600 | 1488878540 | 5580 | 5580 | 5580 | 5580 | 0 |
| 282 | 20241211 | 141500 | 1488878540 | 5580 | 5580 | 5580 | 5580 | 0 |
| 283 | 20241211 | 141400 | 1488878540 | 5580 | 5580 | 5580 | 5580 | 22 |
| 284 | 20241211 | 141300 | 1488755780 | 5580 | 5580 | 5580 | 5580 | 200 |
| 285 | 20241211 | 141200 | 1487639780 | 5580 | 5580 | 5580 | 5580 | 17 |
| 286 | 20241211 | 141100 | 1487544920 | 5580 | 5580 | 5580 | 5580 | 0 |
| 287 | 20241211 | 141000 | 1487544920 | 5580 | 5580 | 5580 | 5580 | 110 |
| 288 | 20241211 | 140900 | 1486931120 | 5580 | 5590 | 5590 | 5580 | 40 |
| 289 | 20241211 | 140800 | 1486707720 | 5590 | 5590 | 5590 | 5590 | 0 |
| 290 | 20241211 | 140700 | 1486707720 | 5590 | 5590 | 5590 | 5590 | 0 |
| 291 | 20241211 | 140600 | 1486707720 | 5590 | 5590 | 5590 | 5590 | 0 |
| 292 | 20241211 | 140500 | 1486707720 | 5590 | 5590 | 5590 | 5590 | 0 |
| 293 | 20241211 | 140400 | 1486707720 | 5590 | 5580 | 5590 | 5580 | 205 |
| 294 | 20241211 | 140300 | 1485561820 | 5590 | 5590 | 5590 | 5590 | 0 |
| 295 | 20241211 | 140200 | 1485561820 | 5590 | 5590 | 5590 | 5590 | 0 |
| 296 | 20241211 | 140100 | 1485561820 | 5590 | 5590 | 5590 | 5590 | 200 |
| 297 | 20241211 | 140000 | 1484443820 | 5590 | 5590 | 5590 | 5590 | 18 |
| 298 | 20241211 | 135900 | 1484343200 | 5590 | 5590 | 5590 | 5590 | 10 |
| 299 | 20241211 | 135800 | 1484287300 | 5580 | 5580 | 5580 | 5580 | 352 |
| 300 | 20241211 | 135700 | 1482323140 | 5590 | 5590 | 5590 | 5590 | 35 |
| 301 | 20241211 | 135600 | 1482127490 | 5590 | 5590 | 5590 | 5590 | 0 |
| 302 | 20241211 | 135500 | 1482127490 | 5590 | 5590 | 5590 | 5590 | 1 |
| 303 | 20241211 | 135400 | 1482121900 | 5570 | 5580 | 5580 | 5570 | 329 |
| 304 | 20241211 | 135300 | 1480287590 | 5600 | 5600 | 5600 | 5600 | 0 |
| 305 | 20241211 | 135200 | 1480287590 | 5600 | 5600 | 5600 | 5600 | 10 |
| 306 | 20241211 | 135100 | 1480231590 | 5580 | 5590 | 5600 | 5580 | 1206 |
| 307 | 20241211 | 135000 | 1473501380 | 5600 | 5600 | 5600 | 5600 | 0 |
| 308 | 20241211 | 134900 | 1473501380 | 5600 | 5600 | 5600 | 5600 | 0 |
| 309 | 20241211 | 134800 | 1473501380 | 5600 | 5590 | 5600 | 5580 | 129 |
| 310 | 20241211 | 134700 | 1472780390 | 5590 | 5590 | 5600 | 5590 | 500 |
| 311 | 20241211 | 134600 | 1469984890 | 5600 | 5620 | 5620 | 5600 | 9 |
| 312 | 20241211 | 134500 | 1469934470 | 5600 | 5600 | 5600 | 5600 | 948 |
| 313 | 20241211 | 134400 | 1464625670 | 5600 | 5600 | 5600 | 5600 | 5 |
| 314 | 20241211 | 134300 | 1464597670 | 5600 | 5610 | 5610 | 5600 | 2149 |
| 315 | 20241211 | 134200 | 1452557820 | 5640 | 5630 | 5640 | 5610 | 70 |
| 316 | 20241211 | 134100 | 1452163710 | 5630 | 5630 | 5630 | 5630 | 10 |
| 317 | 20241211 | 134000 | 1452107410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 318 | 20241211 | 133900 | 1452107410 | 5630 | 5630 | 5630 | 5630 | 75 |
| 319 | 20241211 | 133800 | 1451685160 | 5630 | 5620 | 5630 | 5620 | 65 |
| 320 | 20241211 | 133700 | 1451319810 | 5620 | 5590 | 5620 | 5590 | 237 |
| 321 | 20241211 | 133600 | 1449990710 | 5590 | 5590 | 5590 | 5590 | 0 |
| 322 | 20241211 | 133500 | 1449990710 | 5590 | 5590 | 5590 | 5590 | 15 |
| 323 | 20241211 | 133400 | 1449906860 | 5600 | 5600 | 5600 | 5600 | 50 |
| 324 | 20241211 | 133300 | 1449626860 | 5600 | 5600 | 5600 | 5600 | 21 |
| 325 | 20241211 | 133200 | 1449509260 | 5600 | 5600 | 5600 | 5600 | 0 |
| 326 | 20241211 | 133100 | 1449509260 | 5600 | 5600 | 5600 | 5600 | 3393 |
| 327 | 20241211 | 133000 | 1430508460 | 5610 | 5630 | 5630 | 5610 | 329 |
| 328 | 20241211 | 132900 | 1428662720 | 5620 | 5620 | 5620 | 5620 | 223 |
| 329 | 20241211 | 132800 | 1427409460 | 5620 | 5620 | 5620 | 5620 | 3 |
| 330 | 20241211 | 132700 | 1427392600 | 5600 | 5620 | 5620 | 5600 | 27 |
| 331 | 20241211 | 132600 | 1427240960 | 5600 | 5600 | 5600 | 5600 | 234 |
| 332 | 20241211 | 132500 | 1425930560 | 5600 | 5600 | 5600 | 5600 | 0 |
| 333 | 20241211 | 132400 | 1425930560 | 5600 | 5600 | 5600 | 5600 | 0 |
| 334 | 20241211 | 132300 | 1425930560 | 5600 | 5600 | 5600 | 5600 | 100 |
| 335 | 20241211 | 132200 | 1425370560 | 5600 | 5590 | 5600 | 5590 | 3 |
| 336 | 20241211 | 132100 | 1425353770 | 5590 | 5590 | 5590 | 5590 | 0 |
| 337 | 20241211 | 132000 | 1425353770 | 5590 | 5590 | 5590 | 5590 | 0 |
| 338 | 20241211 | 131900 | 1425353770 | 5590 | 5590 | 5590 | 5590 | 38 |
| 339 | 20241211 | 131800 | 1425141350 | 5590 | 5590 | 5590 | 5590 | 0 |
| 340 | 20241211 | 131700 | 1425141350 | 5590 | 5590 | 5590 | 5590 | 0 |
| 341 | 20241211 | 131600 | 1425141350 | 5590 | 5590 | 5590 | 5590 | 730 |
| 342 | 20241211 | 131500 | 1421060650 | 5600 | 5600 | 5600 | 5600 | 30 |
| 343 | 20241211 | 131400 | 1420892650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 344 | 20241211 | 131300 | 1420892650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 345 | 20241211 | 131200 | 1420892650 | 5610 | 5610 | 5610 | 5610 | 0 |
| 346 | 20241211 | 131100 | 1420892650 | 5610 | 5610 | 5610 | 5610 | 8 |
| 347 | 20241211 | 131000 | 1420847770 | 5620 | 5620 | 5620 | 5620 | 45 |
| 348 | 20241211 | 130900 | 1420594870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 349 | 20241211 | 130800 | 1420594870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 350 | 20241211 | 130700 | 1420594870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 351 | 20241211 | 130600 | 1420594870 | 5620 | 5620 | 5620 | 5620 | 50 |
| 352 | 20241211 | 130500 | 1420313870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 353 | 20241211 | 130400 | 1420313870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 354 | 20241211 | 130300 | 1420313870 | 5620 | 5610 | 5620 | 5610 | 2238 |
| 355 | 20241211 | 130200 | 1407742030 | 5610 | 5600 | 5610 | 5600 | 398 |
| 356 | 20241211 | 130100 | 1405512730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 357 | 20241211 | 130000 | 1405512730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 358 | 20241211 | 125900 | 1405512730 | 5600 | 5600 | 5600 | 5600 | 100 |
| 359 | 20241211 | 125800 | 1404952730 | 5600 | 5580 | 5600 | 5580 | 10 |
| 360 | 20241211 | 125700 | 1404896770 | 5590 | 5590 | 5590 | 5590 | 9 |
| 361 | 20241211 | 125600 | 1404846460 | 5600 | 5600 | 5600 | 5600 | 0 |
| 362 | 20241211 | 125500 | 1404846460 | 5600 | 5600 | 5600 | 5600 | 0 |
| 363 | 20241211 | 125400 | 1404846460 | 5600 | 5590 | 5600 | 5590 | 86 |
| 364 | 20241211 | 125300 | 1404365610 | 5590 | 5570 | 5590 | 5570 | 140 |
| 365 | 20241211 | 125200 | 1403583040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 366 | 20241211 | 125100 | 1403583040 | 5590 | 5570 | 5590 | 5570 | 5 |
| 367 | 20241211 | 125000 | 1403555120 | 5590 | 5570 | 5590 | 5570 | 10 |
| 368 | 20241211 | 124900 | 1403499320 | 5550 | 5580 | 5580 | 5550 | 395 |
| 369 | 20241211 | 124800 | 1401297820 | 5590 | 5600 | 5600 | 5590 | 81 |
| 370 | 20241211 | 124700 | 1400844980 | 5600 | 5600 | 5600 | 5600 | 5 |
| 371 | 20241211 | 124600 | 1400816980 | 5600 | 5600 | 5600 | 5600 | 400 |
| 372 | 20241211 | 124500 | 1398576980 | 5600 | 5600 | 5600 | 5600 | 5 |
| 373 | 20241211 | 124400 | 1398548980 | 5600 | 5600 | 5600 | 5600 | 200 |
| 374 | 20241211 | 124300 | 1397428980 | 5600 | 5600 | 5600 | 5600 | 0 |
| 375 | 20241211 | 124200 | 1397428980 | 5600 | 5600 | 5600 | 5590 | 70 |
| 376 | 20241211 | 124100 | 1397037130 | 5600 | 5600 | 5600 | 5600 | 445 |
| 377 | 20241211 | 124000 | 1394545130 | 5610 | 5610 | 5610 | 5610 | 260 |
| 378 | 20241211 | 123900 | 1393086530 | 5610 | 5600 | 5610 | 5600 | 210 |
| 379 | 20241211 | 123800 | 1391909430 | 5610 | 5590 | 5610 | 5590 | 425 |
| 380 | 20241211 | 123700 | 1389530080 | 5610 | 5590 | 5610 | 5590 | 8 |
| 381 | 20241211 | 123600 | 1389485260 | 5610 | 5610 | 5610 | 5610 | 5 |
| 382 | 20241211 | 123500 | 1389457210 | 5610 | 5610 | 5610 | 5610 | 20 |
| 383 | 20241211 | 123400 | 1389345010 | 5610 | 5590 | 5610 | 5590 | 22 |
| 384 | 20241211 | 123300 | 1389221930 | 5570 | 5590 | 5590 | 5570 | 993 |
| 385 | 20241211 | 123200 | 1383671260 | 5610 | 5590 | 5610 | 5590 | 205 |
| 386 | 20241211 | 123100 | 1382525210 | 5590 | 5590 | 5590 | 5590 | 222 |
| 387 | 20241211 | 123000 | 1381284230 | 5570 | 5600 | 5610 | 5570 | 1435 |
| 388 | 20241211 | 122900 | 1373269920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 389 | 20241211 | 122800 | 1373269920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 390 | 20241211 | 122700 | 1373269920 | 5600 | 5600 | 5600 | 5600 | 53 |
| 391 | 20241211 | 122600 | 1372973120 | 5610 | 5610 | 5610 | 5610 | 0 |
| 392 | 20241211 | 122500 | 1372973120 | 5610 | 5610 | 5610 | 5610 | 0 |
| 393 | 20241211 | 122400 | 1372973120 | 5610 | 5570 | 5610 | 5570 | 39 |
| 394 | 20241211 | 122300 | 1372755170 | 5590 | 5590 | 5590 | 5590 | 0 |
| 395 | 20241211 | 122200 | 1372755170 | 5590 | 5580 | 5590 | 5580 | 30 |
| 396 | 20241211 | 122100 | 1372587750 | 5570 | 5570 | 5570 | 5570 | 0 |
| 397 | 20241211 | 122000 | 1372587750 | 5570 | 5570 | 5570 | 5570 | 185 |
| 398 | 20241211 | 121900 | 1371557300 | 5570 | 5570 | 5570 | 5570 | 0 |
| 399 | 20241211 | 121800 | 1371557300 | 5570 | 5600 | 5600 | 5570 | 429 |
| 400 | 20241211 | 121700 | 1369158370 | 5590 | 5580 | 5590 | 5580 | 531 |
| 401 | 20241211 | 121600 | 1366192590 | 5580 | 5570 | 5580 | 5570 | 147 |
| 402 | 20241211 | 121500 | 1365373790 | 5570 | 5560 | 5570 | 5560 | 633 |
| 403 | 20241211 | 121400 | 1361854060 | 5560 | 5560 | 5560 | 5560 | 286 |
| 404 | 20241211 | 121300 | 1360263900 | 5560 | 5570 | 5570 | 5560 | 227 |
| 405 | 20241211 | 121200 | 1359000550 | 5570 | 5570 | 5570 | 5570 | 20 |
| 406 | 20241211 | 121100 | 1358889150 | 5560 | 5560 | 5560 | 5560 | 60 |
| 407 | 20241211 | 121000 | 1358555550 | 5570 | 5570 | 5570 | 5570 | 188 |
| 408 | 20241211 | 120900 | 1357508390 | 5570 | 5570 | 5570 | 5570 | 12 |
| 409 | 20241211 | 120800 | 1357441550 | 5580 | 5580 | 5580 | 5580 | 5 |
| 410 | 20241211 | 120700 | 1357413650 | 5580 | 5570 | 5580 | 5570 | 5 |
| 411 | 20241211 | 120600 | 1357385770 | 5580 | 5580 | 5580 | 5580 | 95 |
| 412 | 20241211 | 120500 | 1356855670 | 5580 | 5580 | 5580 | 5580 | 0 |
| 413 | 20241211 | 120400 | 1356855670 | 5580 | 5580 | 5580 | 5580 | 283 |
| 414 | 20241211 | 120300 | 1355276530 | 5560 | 5560 | 5560 | 5560 | 371 |
| 415 | 20241211 | 120200 | 1353213770 | 5560 | 5560 | 5560 | 5560 | 50 |
| 416 | 20241211 | 120100 | 1352935770 | 5560 | 5560 | 5560 | 5560 | 0 |
| 417 | 20241211 | 120000 | 1352935770 | 5560 | 5560 | 5560 | 5560 | 0 |
| 418 | 20241211 | 115900 | 1352935770 | 5560 | 5560 | 5560 | 5560 | 100 |
| 419 | 20241211 | 115800 | 1352379770 | 5550 | 5550 | 5550 | 5550 | 0 |
| 420 | 20241211 | 115700 | 1352379770 | 5550 | 5550 | 5550 | 5550 | 0 |
| 421 | 20241211 | 115600 | 1352379770 | 5550 | 5560 | 5560 | 5550 | 161 |
| 422 | 20241211 | 115500 | 1351486120 | 5560 | 5560 | 5560 | 5560 | 20 |
| 423 | 20241211 | 115400 | 1351374920 | 5550 | 5550 | 5550 | 5550 | 38 |
| 424 | 20241211 | 115300 | 1351164020 | 5550 | 5550 | 5550 | 5550 | 63 |
| 425 | 20241211 | 115200 | 1350814370 | 5550 | 5540 | 5550 | 5540 | 306 |
| 426 | 20241211 | 115100 | 1349116080 | 5540 | 5540 | 5540 | 5540 | 300 |
| 427 | 20241211 | 115000 | 1347454080 | 5540 | 5540 | 5540 | 5540 | 0 |
| 428 | 20241211 | 114900 | 1347454080 | 5540 | 5550 | 5550 | 5540 | 415 |
| 429 | 20241211 | 114800 | 1345150840 | 5550 | 5540 | 5550 | 5540 | 721 |
| 430 | 20241211 | 114700 | 1341153290 | 5510 | 5510 | 5510 | 5510 | 0 |
| 431 | 20241211 | 114600 | 1341153290 | 5510 | 5510 | 5510 | 5510 | 0 |
| 432 | 20241211 | 114500 | 1341153290 | 5510 | 5530 | 5530 | 5510 | 235 |
| 433 | 20241211 | 114400 | 1339854560 | 5540 | 5540 | 5540 | 5540 | 0 |
| 434 | 20241211 | 114300 | 1339854560 | 5540 | 5550 | 5550 | 5540 | 478 |
| 435 | 20241211 | 114200 | 1337203590 | 5560 | 5550 | 5560 | 5550 | 115 |
| 436 | 20241211 | 114100 | 1336564940 | 5550 | 5550 | 5550 | 5550 | 5 |
| 437 | 20241211 | 114000 | 1336537190 | 5540 | 5530 | 5540 | 5530 | 103 |
| 438 | 20241211 | 113900 | 1335967570 | 5540 | 5540 | 5540 | 5540 | 13 |
| 439 | 20241211 | 113800 | 1335895550 | 5550 | 5540 | 5550 | 5540 | 273 |
| 440 | 20241211 | 113700 | 1334380430 | 5540 | 5540 | 5540 | 5540 | 20 |
| 441 | 20241211 | 113600 | 1334269630 | 5530 | 5530 | 5530 | 5530 | 130 |
| 442 | 20241211 | 113500 | 1333550730 | 5530 | 5520 | 5530 | 5520 | 268 |
| 443 | 20241211 | 113400 | 1332069490 | 5520 | 5510 | 5520 | 5510 | 82 |
| 444 | 20241211 | 113300 | 1331617510 | 5510 | 5510 | 5510 | 5510 | 300 |
| 445 | 20241211 | 113200 | 1329964510 | 5510 | 5500 | 5510 | 5500 | 15 |
| 446 | 20241211 | 113100 | 1329881970 | 5500 | 5500 | 5500 | 5500 | 9 |
| 447 | 20241211 | 113000 | 1329832470 | 5490 | 5490 | 5490 | 5490 | 1 |
| 448 | 20241211 | 112900 | 1329826980 | 5500 | 5500 | 5500 | 5500 | 50 |
| 449 | 20241211 | 112800 | 1329551980 | 5490 | 5490 | 5490 | 5490 | 7 |
| 450 | 20241211 | 112700 | 1329513550 | 5510 | 5510 | 5510 | 5510 | 0 |
| 451 | 20241211 | 112600 | 1329513550 | 5510 | 5510 | 5510 | 5510 | 5 |
| 452 | 20241211 | 112500 | 1329486000 | 5470 | 5470 | 5470 | 5470 | 0 |
| 453 | 20241211 | 112400 | 1329486000 | 5470 | 5470 | 5470 | 5470 | 21 |
| 454 | 20241211 | 112300 | 1329371130 | 5470 | 5450 | 5470 | 5450 | 22 |
| 455 | 20241211 | 112200 | 1329250830 | 5450 | 5450 | 5450 | 5450 | 0 |
| 456 | 20241211 | 112100 | 1329250830 | 5450 | 5470 | 5470 | 5450 | 1002 |
| 457 | 20241211 | 112000 | 1323785590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 458 | 20241211 | 111900 | 1323785590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 459 | 20241211 | 111800 | 1323785590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 460 | 20241211 | 111700 | 1323785590 | 5480 | 5480 | 5480 | 5480 | 0 |
| 461 | 20241211 | 111600 | 1323785590 | 5480 | 5480 | 5480 | 5480 | 32 |
| 462 | 20241211 | 111500 | 1323610230 | 5490 | 5490 | 5490 | 5490 | 3 |
| 463 | 20241211 | 111400 | 1323593760 | 5490 | 5480 | 5500 | 5480 | 572 |
| 464 | 20241211 | 111300 | 1320453300 | 5460 | 5500 | 5500 | 5460 | 1400 |
| 465 | 20241211 | 111200 | 1312778500 | 5500 | 5500 | 5500 | 5500 | 0 |
| 466 | 20241211 | 111100 | 1312778500 | 5500 | 5510 | 5510 | 5500 | 553 |
| 467 | 20241211 | 111000 | 1309736500 | 5510 | 5510 | 5510 | 5510 | 500 |
| 468 | 20241211 | 110900 | 1306981500 | 5530 | 5510 | 5530 | 5510 | 3 |
| 469 | 20241211 | 110800 | 1306964950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 470 | 20241211 | 110700 | 1306964950 | 5530 | 5490 | 5530 | 5490 | 750 |
| 471 | 20241211 | 110600 | 1302847250 | 5490 | 5490 | 5490 | 5490 | 0 |
| 472 | 20241211 | 110500 | 1302847250 | 5490 | 5480 | 5490 | 5480 | 299 |
| 473 | 20241211 | 110400 | 1301206890 | 5480 | 5470 | 5480 | 5470 | 756 |
| 474 | 20241211 | 110300 | 1297064040 | 5460 | 5490 | 5500 | 5460 | 1212 |
| 475 | 20241211 | 110200 | 1290439010 | 5490 | 5490 | 5490 | 5490 | 2 |
| 476 | 20241211 | 110100 | 1290428030 | 5480 | 5480 | 5480 | 5480 | 1 |
| 477 | 20241211 | 110000 | 1290422550 | 5480 | 5480 | 5480 | 5480 | 0 |
| 478 | 20241211 | 105900 | 1290422550 | 5480 | 5460 | 5480 | 5460 | 106 |
| 479 | 20241211 | 105800 | 1289843690 | 5460 | 5500 | 5500 | 5460 | 179 |
| 480 | 20241211 | 105700 | 1288861290 | 5500 | 5480 | 5500 | 5480 | 400 |
| 481 | 20241211 | 105600 | 1286665290 | 5480 | 5480 | 5480 | 5480 | 226 |
| 482 | 20241211 | 105500 | 1285426810 | 5480 | 5480 | 5480 | 5480 | 314 |
| 483 | 20241211 | 105400 | 1283706090 | 5460 | 5460 | 5460 | 5460 | 0 |
| 484 | 20241211 | 105300 | 1283706090 | 5460 | 5460 | 5460 | 5460 | 500 |
| 485 | 20241211 | 105200 | 1280976090 | 5450 | 5440 | 5450 | 5420 | 3574 |
| 486 | 20241211 | 105100 | 1261586240 | 5440 | 5470 | 5470 | 5440 | 6593 |
| 487 | 20241211 | 105000 | 1225596690 | 5480 | 5490 | 5490 | 5480 | 1217 |
| 488 | 20241211 | 104900 | 1218921510 | 5480 | 5480 | 5480 | 5480 | 100 |
| 489 | 20241211 | 104800 | 1218373510 | 5480 | 5480 | 5480 | 5480 | 0 |
| 490 | 20241211 | 104700 | 1218373510 | 5480 | 5480 | 5480 | 5480 | 0 |
| 491 | 20241211 | 104600 | 1218373510 | 5480 | 5490 | 5490 | 5480 | 500 |
| 492 | 20241211 | 104500 | 1215633500 | 5480 | 5490 | 5490 | 5470 | 2114 |
| 493 | 20241211 | 104400 | 1204047660 | 5490 | 5500 | 5500 | 5450 | 6589 |
| 494 | 20241211 | 104300 | 1167964320 | 5530 | 5530 | 5530 | 5530 | 0 |
| 495 | 20241211 | 104200 | 1167964320 | 5530 | 5550 | 5550 | 5500 | 6216 |
| 496 | 20241211 | 104100 | 1133666740 | 5560 | 5550 | 5560 | 5550 | 233 |
| 497 | 20241211 | 104000 | 1132373580 | 5550 | 5550 | 5550 | 5550 | 50 |
| 498 | 20241211 | 103900 | 1132096080 | 5560 | 5570 | 5570 | 5560 | 570 |
| 499 | 20241211 | 103800 | 1128924410 | 5590 | 5590 | 5590 | 5590 | 0 |
| 500 | 20241211 | 103700 | 1128924410 | 5590 | 5590 | 5590 | 5590 | 700 |
| 501 | 20241211 | 103600 | 1125011410 | 5590 | 5590 | 5590 | 5590 | 0 |
| 502 | 20241211 | 103500 | 1125011410 | 5590 | 5590 | 5590 | 5590 | 5 |
| 503 | 20241211 | 103400 | 1124983460 | 5590 | 5580 | 5590 | 5580 | 400 |
| 504 | 20241211 | 103300 | 1122747730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 505 | 20241211 | 103200 | 1122747730 | 5570 | 5570 | 5570 | 5570 | 0 |
| 506 | 20241211 | 103100 | 1122747730 | 5570 | 5570 | 5570 | 5570 | 1321 |
| 507 | 20241211 | 103000 | 1115389760 | 5570 | 5570 | 5570 | 5570 | 201 |
| 508 | 20241211 | 102900 | 1114270190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 509 | 20241211 | 102800 | 1114270190 | 5600 | 5600 | 5600 | 5600 | 1 |
| 510 | 20241211 | 102700 | 1114264590 | 5600 | 5600 | 5600 | 5600 | 870 |
| 511 | 20241211 | 102600 | 1109392590 | 5610 | 5610 | 5610 | 5610 | 0 |
| 512 | 20241211 | 102500 | 1109392590 | 5610 | 5600 | 5610 | 5600 | 131 |
| 513 | 20241211 | 102400 | 1108658980 | 5600 | 5600 | 5600 | 5600 | 0 |
| 514 | 20241211 | 102300 | 1108658980 | 5600 | 5600 | 5600 | 5600 | 255 |
| 515 | 20241211 | 102200 | 1107230980 | 5600 | 5600 | 5600 | 5600 | 0 |
| 516 | 20241211 | 102100 | 1107230980 | 5600 | 5560 | 5600 | 5560 | 744 |
| 517 | 20241211 | 102000 | 1103071420 | 5560 | 5550 | 5560 | 5550 | 30 |
| 518 | 20241211 | 101900 | 1102904900 | 5550 | 5550 | 5550 | 5550 | 0 |
| 519 | 20241211 | 101800 | 1102904900 | 5550 | 5540 | 5550 | 5530 | 389 |
| 520 | 20241211 | 101700 | 1100749820 | 5560 | 5560 | 5560 | 5560 | 16 |
| 521 | 20241211 | 101600 | 1100660860 | 5540 | 5540 | 5540 | 5540 | 0 |
| 522 | 20241211 | 101500 | 1100660860 | 5540 | 5540 | 5540 | 5540 | 465 |
| 523 | 20241211 | 101400 | 1098084760 | 5560 | 5540 | 5560 | 5540 | 112 |
| 524 | 20241211 | 101300 | 1097464060 | 5540 | 5540 | 5540 | 5540 | 1058 |
| 525 | 20241211 | 101200 | 1091602740 | 5530 | 5540 | 5540 | 5530 | 1214 |
| 526 | 20241211 | 101100 | 1084880550 | 5540 | 5560 | 5560 | 5540 | 270 |
| 527 | 20241211 | 101000 | 1083379450 | 5580 | 5580 | 5580 | 5580 | 202 |
| 528 | 20241211 | 100900 | 1082252290 | 5580 | 5580 | 5580 | 5580 | 500 |
| 529 | 20241211 | 100800 | 1079462290 | 5590 | 5600 | 5600 | 5590 | 22 |
| 530 | 20241211 | 100700 | 1079339260 | 5610 | 5610 | 5610 | 5610 | 0 |
| 531 | 20241211 | 100600 | 1079339260 | 5610 | 5590 | 5610 | 5590 | 965 |
| 532 | 20241211 | 100500 | 1073944890 | 5600 | 5600 | 5600 | 5600 | 198 |
| 533 | 20241211 | 100400 | 1072836090 | 5590 | 5590 | 5590 | 5590 | 25 |
| 534 | 20241211 | 100300 | 1072696340 | 5590 | 5590 | 5590 | 5590 | 2 |
| 535 | 20241211 | 100200 | 1072685160 | 5590 | 5590 | 5590 | 5590 | 10 |
| 536 | 20241211 | 100100 | 1072629260 | 5580 | 5580 | 5580 | 5580 | 1320 |
| 537 | 20241211 | 100000 | 1065263660 | 5590 | 5590 | 5590 | 5590 | 211 |
| 538 | 20241211 | 095900 | 1064084170 | 5580 | 5580 | 5580 | 5580 | 0 |
| 539 | 20241211 | 095800 | 1064084170 | 5580 | 5580 | 5580 | 5580 | 0 |
| 540 | 20241211 | 095700 | 1064084170 | 5580 | 5580 | 5580 | 5580 | 1 |
| 541 | 20241211 | 095600 | 1064078590 | 5590 | 5590 | 5590 | 5590 | 65 |
| 542 | 20241211 | 095500 | 1063715240 | 5590 | 5580 | 5590 | 5580 | 68 |
| 543 | 20241211 | 095400 | 1063335130 | 5580 | 5600 | 5600 | 5580 | 76 |
| 544 | 20241211 | 095300 | 1062909900 | 5610 | 5610 | 5610 | 5610 | 46 |
| 545 | 20241211 | 095200 | 1062651840 | 5610 | 5610 | 5610 | 5610 | 21 |
| 546 | 20241211 | 095100 | 1062534030 | 5610 | 5600 | 5610 | 5600 | 533 |
| 547 | 20241211 | 095000 | 1059549220 | 5580 | 5560 | 5580 | 5560 | 649 |
| 548 | 20241211 | 094900 | 1055935280 | 5580 | 5560 | 5580 | 5560 | 843 |
| 549 | 20241211 | 094800 | 1051238680 | 5580 | 5560 | 5580 | 5560 | 1071 |
| 550 | 20241211 | 094700 | 1045279920 | 5540 | 5570 | 5570 | 5530 | 3099 |
| 551 | 20241211 | 094600 | 1028108590 | 5580 | 5600 | 5600 | 5580 | 1010 |
| 552 | 20241211 | 094500 | 1022469100 | 5610 | 5610 | 5610 | 5610 | 4 |
| 553 | 20241211 | 094400 | 1022446660 | 5590 | 5590 | 5590 | 5590 | 115 |
| 554 | 20241211 | 094300 | 1021803810 | 5590 | 5640 | 5640 | 5580 | 588 |
| 555 | 20241211 | 094200 | 1018518050 | 5640 | 5630 | 5640 | 5630 | 327 |
| 556 | 20241211 | 094100 | 1016677030 | 5590 | 5630 | 5630 | 5590 | 1853 |
| 557 | 20241211 | 094000 | 1006280930 | 5630 | 5660 | 5660 | 5630 | 1554 |
| 558 | 20241211 | 093900 | 997492950 | 5660 | 5630 | 5660 | 5630 | 190 |
| 559 | 20241211 | 093800 | 996418510 | 5620 | 5600 | 5620 | 5600 | 807 |
| 560 | 20241211 | 093700 | 991892760 | 5600 | 5590 | 5600 | 5590 | 700 |
| 561 | 20241211 | 093600 | 987974760 | 5550 | 5570 | 5580 | 5550 | 98 |
| 562 | 20241211 | 093500 | 987428660 | 5530 | 5530 | 5530 | 5530 | 0 |
| 563 | 20241211 | 093400 | 987428660 | 5530 | 5520 | 5530 | 5500 | 1652 |
| 564 | 20241211 | 093300 | 978316780 | 5520 | 5530 | 5530 | 5520 | 740 |
| 565 | 20241211 | 093200 | 974228930 | 5530 | 5540 | 5540 | 5530 | 1723 |
| 566 | 20241211 | 093100 | 964691400 | 5540 | 5550 | 5550 | 5540 | 107 |
| 567 | 20241211 | 093000 | 964097620 | 5550 | 5510 | 5580 | 5510 | 1822 |
| 568 | 20241211 | 092900 | 954002540 | 5490 | 5480 | 5510 | 5470 | 5762 |
| 569 | 20241211 | 092800 | 922414820 | 5480 | 5490 | 5490 | 5480 | 1683 |
| 570 | 20241211 | 092700 | 913190980 | 5480 | 5510 | 5540 | 5420 | 4878 |
| 571 | 20241211 | 092600 | 886483460 | 5490 | 5660 | 5660 | 5490 | 14361 |
| 572 | 20241211 | 092500 | 806187080 | 5660 | 5710 | 5710 | 5660 | 5244 |
| 573 | 20241211 | 092400 | 776356690 | 5720 | 5720 | 5720 | 5720 | 235 |
| 574 | 20241211 | 092300 | 775012490 | 5720 | 5710 | 5720 | 5710 | 632 |
| 575 | 20241211 | 092200 | 771400700 | 5710 | 5710 | 5710 | 5700 | 1068 |
| 576 | 20241211 | 092100 | 765304420 | 5710 | 5710 | 5710 | 5710 | 539 |
| 577 | 20241211 | 092000 | 762226730 | 5700 | 5700 | 5700 | 5700 | 4274 |
| 578 | 20241211 | 091900 | 737864930 | 5720 | 5730 | 5740 | 5710 | 3861 |
| 579 | 20241211 | 091800 | 715772000 | 5730 | 5750 | 5750 | 5730 | 1862 |
| 580 | 20241211 | 091700 | 705089440 | 5730 | 5660 | 5730 | 5660 | 2126 |
| 581 | 20241211 | 091600 | 692973560 | 5660 | 5640 | 5670 | 5640 | 506 |
| 582 | 20241211 | 091500 | 690115590 | 5650 | 5680 | 5680 | 5640 | 2516 |
| 583 | 20241211 | 091400 | 675835130 | 5680 | 5630 | 5730 | 5630 | 2948 |
| 584 | 20241211 | 091300 | 659203590 | 5630 | 5730 | 5730 | 5620 | 7808 |
| 585 | 20241211 | 091200 | 614747380 | 5730 | 5760 | 5760 | 5730 | 2373 |
| 586 | 20241211 | 091100 | 601096810 | 5760 | 5740 | 5770 | 5730 | 1815 |
| 587 | 20241211 | 091000 | 590674050 | 5730 | 5720 | 5750 | 5720 | 1637 |
| 588 | 20241211 | 090900 | 581290300 | 5730 | 5790 | 5790 | 5720 | 4523 |
| 589 | 20241211 | 090800 | 555232220 | 5790 | 5770 | 5820 | 5770 | 1072 |
| 590 | 20241211 | 090700 | 549001680 | 5770 | 5850 | 5850 | 5760 | 6449 |
| 591 | 20241211 | 090600 | 511401420 | 5870 | 5860 | 5900 | 5840 | 2724 |
| 592 | 20241211 | 090500 | 495427790 | 5870 | 5700 | 5870 | 5700 | 13673 |
| 593 | 20241211 | 090400 | 416785160 | 5700 | 5680 | 5700 | 5640 | 1816 |
| 594 | 20241211 | 090300 | 406482860 | 5700 | 5780 | 5800 | 5660 | 11420 |
| 595 | 20241211 | 090200 | 341128560 | 5800 | 5880 | 5900 | 5710 | 8285 |
| 596 | 20241211 | 090100 | 293106370 | 5840 | 5830 | 5900 | 5820 | 14831 |
| 597 | 20241211 | 090000 | 205951340 | 5830 | 6010 | 6030 | 5800 | 34515 |