30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241204 | 190700 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 626 |
| 3 | 20241204 | 190600 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 4 | 20241204 | 190500 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 5 | 20241204 | 190400 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 6 | 20241204 | 190300 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 7 | 20241204 | 190200 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 8 | 20241204 | 190100 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 9 | 20241204 | 190000 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 10 | 20241204 | 185900 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 11 | 20241204 | 185800 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 12 | 20241204 | 185700 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 13 | 20241204 | 185600 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 14 | 20241204 | 185500 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 15 | 20241204 | 185400 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 16 | 20241204 | 185300 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 17 | 20241204 | 185200 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 18 | 20241204 | 185100 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 19 | 20241204 | 185000 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 20 | 20241204 | 184900 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 21 | 20241204 | 184800 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 22 | 20241204 | 184700 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 23 | 20241204 | 184600 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 24 | 20241204 | 184500 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 25 | 20241204 | 184400 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 26 | 20241204 | 184300 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 27 | 20241204 | 184200 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 28 | 20241204 | 184100 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 29 | 20241204 | 184000 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 30 | 20241204 | 183900 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 31 | 20241204 | 183800 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 32 | 20241204 | 183700 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 626 |
| 33 | 20241204 | 183600 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 34 | 20241204 | 183500 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 35 | 20241204 | 183400 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 36 | 20241204 | 183300 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 37 | 20241204 | 183200 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 38 | 20241204 | 183100 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 39 | 20241204 | 183000 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 40 | 20241204 | 182900 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 41 | 20241204 | 182800 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 42 | 20241204 | 182700 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 43 | 20241204 | 182600 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 44 | 20241204 | 182500 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 45 | 20241204 | 182400 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 46 | 20241204 | 182300 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 47 | 20241204 | 182200 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 48 | 20241204 | 182100 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 49 | 20241204 | 182000 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 50 | 20241204 | 181900 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 51 | 20241204 | 181800 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 52 | 20241204 | 181700 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 53 | 20241204 | 181600 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 54 | 20241204 | 181500 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 55 | 20241204 | 181400 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 56 | 20241204 | 181300 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 57 | 20241204 | 181200 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 58 | 20241204 | 181100 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 59 | 20241204 | 181000 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 60 | 20241204 | 180900 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 61 | 20241204 | 180800 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 62 | 20241204 | 180700 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 626 |
| 63 | 20241204 | 180600 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 64 | 20241204 | 180500 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 65 | 20241204 | 180400 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 66 | 20241204 | 180300 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 67 | 20241204 | 180200 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 68 | 20241204 | 180100 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 69 | 20241204 | 180000 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 70 | 20241204 | 175900 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 71 | 20241204 | 175800 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 72 | 20241204 | 175700 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 73 | 20241204 | 175600 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 74 | 20241204 | 175500 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 75 | 20241204 | 175400 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 76 | 20241204 | 175300 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 77 | 20241204 | 175200 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 78 | 20241204 | 175100 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 79 | 20241204 | 175000 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 80 | 20241204 | 174900 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 81 | 20241204 | 174800 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 82 | 20241204 | 174700 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 83 | 20241204 | 174600 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 84 | 20241204 | 174500 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 85 | 20241204 | 174400 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 86 | 20241204 | 174300 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 87 | 20241204 | 174200 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 88 | 20241204 | 174100 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 89 | 20241204 | 174000 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 90 | 20241204 | 173900 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 91 | 20241204 | 173800 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 92 | 20241204 | 173700 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 626 |
| 93 | 20241204 | 173600 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 94 | 20241204 | 173500 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 95 | 20241204 | 173400 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 96 | 20241204 | 173300 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 97 | 20241204 | 173200 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 98 | 20241204 | 173100 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 99 | 20241204 | 173000 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 100 | 20241204 | 172900 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 101 | 20241204 | 172800 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 102 | 20241204 | 172700 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 103 | 20241204 | 172600 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 104 | 20241204 | 172500 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 105 | 20241204 | 172400 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 106 | 20241204 | 172300 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 107 | 20241204 | 172200 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 108 | 20241204 | 172100 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 109 | 20241204 | 172000 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 110 | 20241204 | 171900 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 111 | 20241204 | 171800 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 112 | 20241204 | 171700 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 113 | 20241204 | 171600 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 114 | 20241204 | 171500 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 115 | 20241204 | 171400 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 116 | 20241204 | 171300 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 117 | 20241204 | 171200 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 118 | 20241204 | 171100 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 119 | 20241204 | 171000 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 120 | 20241204 | 170900 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 121 | 20241204 | 170800 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 122 | 20241204 | 170700 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 626 |
| 123 | 20241204 | 170600 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 124 | 20241204 | 170500 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 125 | 20241204 | 170400 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 126 | 20241204 | 170300 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 127 | 20241204 | 170200 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 128 | 20241204 | 170100 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 129 | 20241204 | 170000 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 130 | 20241204 | 165900 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 131 | 20241204 | 165800 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 132 | 20241204 | 165700 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 133 | 20241204 | 165600 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 134 | 20241204 | 165500 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 135 | 20241204 | 165400 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 136 | 20241204 | 165300 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 137 | 20241204 | 165200 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 138 | 20241204 | 165100 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 139 | 20241204 | 165000 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 140 | 20241204 | 164900 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 141 | 20241204 | 164800 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 142 | 20241204 | 164700 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 143 | 20241204 | 164600 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 144 | 20241204 | 164500 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 145 | 20241204 | 164400 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 146 | 20241204 | 164300 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 147 | 20241204 | 164200 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 148 | 20241204 | 164100 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 149 | 20241204 | 164000 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 150 | 20241204 | 163900 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 151 | 20241204 | 163800 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 152 | 20241204 | 163700 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 626 |
| 153 | 20241204 | 163600 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 154 | 20241204 | 163500 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 155 | 20241204 | 163400 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 156 | 20241204 | 163300 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 157 | 20241204 | 163200 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 158 | 20241204 | 163100 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 159 | 20241204 | 163000 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 160 | 20241204 | 162900 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 161 | 20241204 | 162800 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 162 | 20241204 | 162700 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 163 | 20241204 | 162600 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 164 | 20241204 | 162500 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 165 | 20241204 | 162400 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 166 | 20241204 | 162300 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 167 | 20241204 | 162200 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 168 | 20241204 | 162100 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 169 | 20241204 | 162000 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 170 | 20241204 | 161900 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 171 | 20241204 | 161800 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 172 | 20241204 | 161700 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 173 | 20241204 | 161600 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 174 | 20241204 | 161500 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 175 | 20241204 | 161400 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 176 | 20241204 | 161300 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 177 | 20241204 | 161200 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 178 | 20241204 | 161100 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 179 | 20241204 | 161000 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 180 | 20241204 | 160900 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 181 | 20241204 | 160800 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 182 | 20241204 | 160700 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 626 |
| 183 | 20241204 | 160600 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 184 | 20241204 | 160500 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 185 | 20241204 | 160400 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 186 | 20241204 | 160300 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 187 | 20241204 | 160200 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 188 | 20241204 | 160100 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 189 | 20241204 | 160000 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 190 | 20241204 | 155900 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 191 | 20241204 | 155800 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 192 | 20241204 | 155700 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 193 | 20241204 | 155600 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 194 | 20241204 | 155500 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 195 | 20241204 | 155400 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 196 | 20241204 | 155300 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 197 | 20241204 | 155200 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 198 | 20241204 | 155100 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 199 | 20241204 | 155000 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 200 | 20241204 | 154900 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 201 | 20241204 | 154800 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 202 | 20241204 | 154700 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 203 | 20241204 | 154600 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 204 | 20241204 | 154500 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 205 | 20241204 | 154400 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 206 | 20241204 | 154300 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 207 | 20241204 | 154200 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 208 | 20241204 | 154100 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 209 | 20241204 | 154000 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 210 | 20241204 | 153900 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 211 | 20241204 | 153800 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 212 | 20241204 | 153700 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 626 |
| 213 | 20241204 | 153600 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 214 | 20241204 | 153500 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 215 | 20241204 | 153400 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 216 | 20241204 | 153300 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 217 | 20241204 | 153200 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 218 | 20241204 | 153100 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 219 | 20241204 | 153000 | 1904236160 | 7630 | 7630 | 7630 | 7630 | 626 |
| 220 | 20241204 | 152900 | 1899459780 | 7650 | 7650 | 7650 | 7650 | 0 |
| 221 | 20241204 | 152800 | 1899459780 | 7650 | 7650 | 7650 | 7650 | 0 |
| 222 | 20241204 | 152700 | 1899459780 | 7650 | 7650 | 7650 | 7650 | 0 |
| 223 | 20241204 | 152600 | 1899459780 | 7650 | 7650 | 7650 | 7650 | 0 |
| 224 | 20241204 | 152500 | 1899459780 | 7650 | 7650 | 7650 | 7650 | 0 |
| 225 | 20241204 | 152400 | 1899459780 | 7650 | 7650 | 7650 | 7650 | 0 |
| 226 | 20241204 | 152300 | 1899459780 | 7650 | 7650 | 7650 | 7650 | 0 |
| 227 | 20241204 | 152200 | 1899459780 | 7650 | 7650 | 7650 | 7650 | 0 |
| 228 | 20241204 | 152100 | 1899459780 | 7650 | 7650 | 7650 | 7650 | 0 |
| 229 | 20241204 | 152000 | 1899459780 | 7650 | 7650 | 7650 | 7650 | 0 |
| 230 | 20241204 | 151900 | 1899459780 | 7650 | 7650 | 7650 | 7630 | 13 |
| 231 | 20241204 | 151800 | 1899360430 | 7630 | 7620 | 7630 | 7620 | 809 |
| 232 | 20241204 | 151700 | 1893191340 | 7620 | 7620 | 7620 | 7620 | 671 |
| 233 | 20241204 | 151600 | 1888078320 | 7620 | 7620 | 7620 | 7620 | 133 |
| 234 | 20241204 | 151500 | 1887064860 | 7620 | 7600 | 7620 | 7600 | 167 |
| 235 | 20241204 | 151400 | 1885795620 | 7600 | 7590 | 7600 | 7580 | 1282 |
| 236 | 20241204 | 151300 | 1876071160 | 7590 | 7590 | 7590 | 7590 | 90 |
| 237 | 20241204 | 151200 | 1875388060 | 7590 | 7590 | 7590 | 7590 | 1 |
| 238 | 20241204 | 151100 | 1875380470 | 7580 | 7630 | 7630 | 7580 | 2537 |
| 239 | 20241204 | 151000 | 1856116490 | 7630 | 7640 | 7640 | 7630 | 474 |
| 240 | 20241204 | 150900 | 1852497270 | 7640 | 7650 | 7650 | 7640 | 135 |
| 241 | 20241204 | 150800 | 1851465520 | 7650 | 7650 | 7650 | 7650 | 833 |
| 242 | 20241204 | 150700 | 1845093070 | 7680 | 7680 | 7680 | 7680 | 1 |
| 243 | 20241204 | 150600 | 1845085390 | 7670 | 7670 | 7670 | 7670 | 463 |
| 244 | 20241204 | 150500 | 1841534180 | 7650 | 7650 | 7650 | 7650 | 0 |
| 245 | 20241204 | 150400 | 1841534180 | 7650 | 7650 | 7650 | 7650 | 36 |
| 246 | 20241204 | 150300 | 1841258780 | 7650 | 7650 | 7650 | 7650 | 0 |
| 247 | 20241204 | 150200 | 1841258780 | 7650 | 7650 | 7650 | 7650 | 0 |
| 248 | 20241204 | 150100 | 1841258780 | 7650 | 7650 | 7650 | 7650 | 3 |
| 249 | 20241204 | 150000 | 1841235830 | 7650 | 7650 | 7650 | 7650 | 0 |
| 250 | 20241204 | 145900 | 1841235830 | 7650 | 7650 | 7650 | 7650 | 0 |
| 251 | 20241204 | 145800 | 1841235830 | 7650 | 7660 | 7660 | 7650 | 781 |
| 252 | 20241204 | 145700 | 1835260160 | 7690 | 7690 | 7690 | 7690 | 0 |
| 253 | 20241204 | 145600 | 1835260160 | 7690 | 7690 | 7690 | 7690 | 0 |
| 254 | 20241204 | 145500 | 1835260160 | 7690 | 7690 | 7690 | 7690 | 0 |
| 255 | 20241204 | 145400 | 1835260160 | 7690 | 7680 | 7690 | 7680 | 2 |
| 256 | 20241204 | 145300 | 1835244790 | 7670 | 7670 | 7670 | 7670 | 10 |
| 257 | 20241204 | 145200 | 1835168090 | 7660 | 7660 | 7660 | 7660 | 0 |
| 258 | 20241204 | 145100 | 1835168090 | 7660 | 7670 | 7680 | 7660 | 1002 |
| 259 | 20241204 | 145000 | 1827472840 | 7670 | 7670 | 7670 | 7670 | 80 |
| 260 | 20241204 | 144900 | 1826859240 | 7670 | 7670 | 7670 | 7670 | 1 |
| 261 | 20241204 | 144800 | 1826851570 | 7640 | 7640 | 7640 | 7640 | 0 |
| 262 | 20241204 | 144700 | 1826851570 | 7640 | 7640 | 7640 | 7640 | 184 |
| 263 | 20241204 | 144600 | 1825445810 | 7640 | 7640 | 7640 | 7640 | 0 |
| 264 | 20241204 | 144500 | 1825445810 | 7640 | 7640 | 7640 | 7640 | 0 |
| 265 | 20241204 | 144400 | 1825445810 | 7640 | 7640 | 7640 | 7640 | 34 |
| 266 | 20241204 | 144300 | 1825186050 | 7630 | 7640 | 7640 | 7630 | 513 |
| 267 | 20241204 | 144200 | 1821266740 | 7640 | 7640 | 7640 | 7640 | 231 |
| 268 | 20241204 | 144100 | 1819501900 | 7640 | 7640 | 7640 | 7630 | 835 |
| 269 | 20241204 | 144000 | 1813122670 | 7640 | 7640 | 7640 | 7640 | 17 |
| 270 | 20241204 | 143900 | 1812992790 | 7630 | 7680 | 7680 | 7630 | 4 |
| 271 | 20241204 | 143800 | 1812962120 | 7680 | 7680 | 7680 | 7680 | 0 |
| 272 | 20241204 | 143700 | 1812962120 | 7680 | 7680 | 7680 | 7680 | 1 |
| 273 | 20241204 | 143600 | 1812954440 | 7630 | 7630 | 7630 | 7630 | 1 |
| 274 | 20241204 | 143500 | 1812946810 | 7650 | 7650 | 7650 | 7650 | 200 |
| 275 | 20241204 | 143400 | 1811416810 | 7620 | 7620 | 7620 | 7620 | 0 |
| 276 | 20241204 | 143300 | 1811416810 | 7620 | 7620 | 7620 | 7620 | 17 |
| 277 | 20241204 | 143200 | 1811287270 | 7620 | 7620 | 7620 | 7620 | 201 |
| 278 | 20241204 | 143100 | 1809755650 | 7620 | 7620 | 7620 | 7620 | 82 |
| 279 | 20241204 | 143000 | 1809130810 | 7650 | 7640 | 7650 | 7620 | 593 |
| 280 | 20241204 | 142900 | 1804604790 | 7590 | 7590 | 7590 | 7590 | 0 |
| 281 | 20241204 | 142800 | 1804604790 | 7590 | 7590 | 7590 | 7590 | 0 |
| 282 | 20241204 | 142700 | 1804604790 | 7590 | 7590 | 7590 | 7590 | 20 |
| 283 | 20241204 | 142600 | 1804452990 | 7620 | 7620 | 7620 | 7620 | 0 |
| 284 | 20241204 | 142500 | 1804452990 | 7620 | 7620 | 7620 | 7620 | 506 |
| 285 | 20241204 | 142400 | 1800597270 | 7590 | 7590 | 7590 | 7590 | 0 |
| 286 | 20241204 | 142300 | 1800597270 | 7590 | 7590 | 7590 | 7590 | 0 |
| 287 | 20241204 | 142200 | 1800597270 | 7590 | 7600 | 7600 | 7590 | 110 |
| 288 | 20241204 | 142100 | 1799761770 | 7580 | 7580 | 7580 | 7580 | 0 |
| 289 | 20241204 | 142000 | 1799761770 | 7580 | 7590 | 7590 | 7580 | 82 |
| 290 | 20241204 | 141900 | 1799140190 | 7580 | 7580 | 7580 | 7580 | 1082 |
| 291 | 20241204 | 141800 | 1790938630 | 7580 | 7590 | 7590 | 7580 | 600 |
| 292 | 20241204 | 141700 | 1786388620 | 7580 | 7600 | 7600 | 7580 | 1539 |
| 293 | 20241204 | 141600 | 1774706260 | 7600 | 7600 | 7600 | 7600 | 75 |
| 294 | 20241204 | 141500 | 1774136260 | 7600 | 7600 | 7600 | 7600 | 17 |
| 295 | 20241204 | 141400 | 1774007060 | 7590 | 7600 | 7600 | 7590 | 53 |
| 296 | 20241204 | 141300 | 1773604760 | 7600 | 7600 | 7600 | 7600 | 4 |
| 297 | 20241204 | 141200 | 1773574360 | 7590 | 7600 | 7600 | 7590 | 651 |
| 298 | 20241204 | 141100 | 1768633260 | 7600 | 7600 | 7600 | 7600 | 10 |
| 299 | 20241204 | 141000 | 1768557260 | 7600 | 7590 | 7600 | 7590 | 829 |
| 300 | 20241204 | 140900 | 1762264520 | 7600 | 7620 | 7620 | 7600 | 2163 |
| 301 | 20241204 | 140800 | 1745822630 | 7620 | 7640 | 7640 | 7620 | 507 |
| 302 | 20241204 | 140700 | 1741953310 | 7640 | 7640 | 7640 | 7640 | 20 |
| 303 | 20241204 | 140600 | 1741800510 | 7650 | 7650 | 7650 | 7650 | 0 |
| 304 | 20241204 | 140500 | 1741800510 | 7650 | 7650 | 7650 | 7650 | 216 |
| 305 | 20241204 | 140400 | 1740148110 | 7650 | 7650 | 7650 | 7650 | 0 |
| 306 | 20241204 | 140300 | 1740148110 | 7650 | 7650 | 7650 | 7650 | 150 |
| 307 | 20241204 | 140200 | 1739000610 | 7650 | 7650 | 7650 | 7650 | 0 |
| 308 | 20241204 | 140100 | 1739000610 | 7650 | 7660 | 7660 | 7650 | 1400 |
| 309 | 20241204 | 140000 | 1728284420 | 7660 | 7670 | 7670 | 7660 | 2625 |
| 310 | 20241204 | 135900 | 1708167560 | 7670 | 7670 | 7670 | 7670 | 839 |
| 311 | 20241204 | 135800 | 1701732430 | 7670 | 7670 | 7670 | 7670 | 0 |
| 312 | 20241204 | 135700 | 1701732430 | 7670 | 7670 | 7670 | 7670 | 22 |
| 313 | 20241204 | 135600 | 1701563690 | 7670 | 7670 | 7670 | 7670 | 0 |
| 314 | 20241204 | 135500 | 1701563690 | 7670 | 7670 | 7670 | 7670 | 0 |
| 315 | 20241204 | 135400 | 1701563690 | 7670 | 7670 | 7670 | 7670 | 0 |
| 316 | 20241204 | 135300 | 1701563690 | 7670 | 7670 | 7670 | 7670 | 200 |
| 317 | 20241204 | 135200 | 1700029690 | 7670 | 7670 | 7670 | 7670 | 0 |
| 318 | 20241204 | 135100 | 1700029690 | 7670 | 7670 | 7670 | 7670 | 1027 |
| 319 | 20241204 | 135000 | 1692152600 | 7670 | 7670 | 7670 | 7670 | 200 |
| 320 | 20241204 | 134900 | 1690618600 | 7670 | 7670 | 7670 | 7670 | 20 |
| 321 | 20241204 | 134800 | 1690465200 | 7670 | 7670 | 7670 | 7670 | 16 |
| 322 | 20241204 | 134700 | 1690342480 | 7680 | 7680 | 7680 | 7680 | 12 |
| 323 | 20241204 | 134600 | 1690250320 | 7720 | 7680 | 7720 | 7670 | 1413 |
| 324 | 20241204 | 134500 | 1679409870 | 7680 | 7690 | 7690 | 7680 | 286 |
| 325 | 20241204 | 134400 | 1677213290 | 7690 | 7690 | 7690 | 7690 | 1 |
| 326 | 20241204 | 134300 | 1677205600 | 7690 | 7700 | 7700 | 7690 | 3406 |
| 327 | 20241204 | 134200 | 1651011450 | 7700 | 7700 | 7700 | 7700 | 0 |
| 328 | 20241204 | 134100 | 1651011450 | 7700 | 7700 | 7700 | 7700 | 2 |
| 329 | 20241204 | 134000 | 1650996050 | 7730 | 7730 | 7730 | 7730 | 0 |
| 330 | 20241204 | 133900 | 1650996050 | 7730 | 7730 | 7730 | 7730 | 0 |
| 331 | 20241204 | 133800 | 1650996050 | 7730 | 7730 | 7730 | 7730 | 20 |
| 332 | 20241204 | 133700 | 1650841450 | 7730 | 7730 | 7730 | 7730 | 0 |
| 333 | 20241204 | 133600 | 1650841450 | 7730 | 7730 | 7730 | 7730 | 0 |
| 334 | 20241204 | 133500 | 1650841450 | 7730 | 7730 | 7730 | 7730 | 0 |
| 335 | 20241204 | 133400 | 1650841450 | 7730 | 7730 | 7730 | 7730 | 1 |
| 336 | 20241204 | 133300 | 1650833720 | 7690 | 7690 | 7690 | 7690 | 0 |
| 337 | 20241204 | 133200 | 1650833720 | 7690 | 7690 | 7690 | 7690 | 0 |
| 338 | 20241204 | 133100 | 1650833720 | 7690 | 7690 | 7690 | 7690 | 0 |
| 339 | 20241204 | 133000 | 1650833720 | 7690 | 7690 | 7690 | 7690 | 131 |
| 340 | 20241204 | 132900 | 1649826330 | 7690 | 7690 | 7690 | 7690 | 0 |
| 341 | 20241204 | 132800 | 1649826330 | 7690 | 7690 | 7690 | 7690 | 0 |
| 342 | 20241204 | 132700 | 1649826330 | 7690 | 7720 | 7720 | 7690 | 5971 |
| 343 | 20241204 | 132600 | 1603860720 | 7720 | 7720 | 7720 | 7720 | 0 |
| 344 | 20241204 | 132500 | 1603860720 | 7720 | 7720 | 7720 | 7720 | 50 |
| 345 | 20241204 | 132400 | 1603474720 | 7720 | 7730 | 7730 | 7720 | 411 |
| 346 | 20241204 | 132300 | 1600297990 | 7740 | 7740 | 7740 | 7740 | 100 |
| 347 | 20241204 | 132200 | 1599523990 | 7750 | 7750 | 7750 | 7750 | 0 |
| 348 | 20241204 | 132100 | 1599523990 | 7750 | 7750 | 7750 | 7750 | 22 |
| 349 | 20241204 | 132000 | 1599353490 | 7750 | 7750 | 7750 | 7750 | 475 |
| 350 | 20241204 | 131900 | 1595672240 | 7750 | 7750 | 7750 | 7750 | 90 |
| 351 | 20241204 | 131800 | 1594974740 | 7760 | 7760 | 7760 | 7760 | 0 |
| 352 | 20241204 | 131700 | 1594974740 | 7760 | 7760 | 7760 | 7760 | 2 |
| 353 | 20241204 | 131600 | 1594959220 | 7760 | 7760 | 7760 | 7760 | 257 |
| 354 | 20241204 | 131500 | 1592964900 | 7760 | 7760 | 7760 | 7760 | 0 |
| 355 | 20241204 | 131400 | 1592964900 | 7760 | 7740 | 7760 | 7740 | 174 |
| 356 | 20241204 | 131300 | 1591616270 | 7730 | 7730 | 7730 | 7730 | 9 |
| 357 | 20241204 | 131200 | 1591546700 | 7750 | 7750 | 7750 | 7750 | 0 |
| 358 | 20241204 | 131100 | 1591546700 | 7750 | 7750 | 7750 | 7750 | 1 |
| 359 | 20241204 | 131000 | 1591538950 | 7710 | 7710 | 7710 | 7710 | 0 |
| 360 | 20241204 | 130900 | 1591538950 | 7710 | 7710 | 7710 | 7710 | 0 |
| 361 | 20241204 | 130800 | 1591538950 | 7710 | 7710 | 7710 | 7710 | 0 |
| 362 | 20241204 | 130700 | 1591538950 | 7710 | 7710 | 7710 | 7710 | 0 |
| 363 | 20241204 | 130600 | 1591538950 | 7710 | 7710 | 7710 | 7710 | 1 |
| 364 | 20241204 | 130500 | 1591531240 | 7710 | 7710 | 7710 | 7710 | 0 |
| 365 | 20241204 | 130400 | 1591531240 | 7710 | 7710 | 7710 | 7700 | 601 |
| 366 | 20241204 | 130300 | 1586897540 | 7710 | 7740 | 7740 | 7710 | 133 |
| 367 | 20241204 | 130200 | 1585871680 | 7730 | 7730 | 7730 | 7730 | 1 |
| 368 | 20241204 | 130100 | 1585863950 | 7750 | 7730 | 7750 | 7730 | 260 |
| 369 | 20241204 | 130000 | 1583848970 | 7710 | 7710 | 7710 | 7710 | 152 |
| 370 | 20241204 | 125900 | 1582677050 | 7710 | 7710 | 7710 | 7710 | 4 |
| 371 | 20241204 | 125800 | 1582646210 | 7710 | 7710 | 7710 | 7710 | 2 |
| 372 | 20241204 | 125700 | 1582630790 | 7750 | 7750 | 7750 | 7750 | 50 |
| 373 | 20241204 | 125600 | 1582243290 | 7750 | 7750 | 7750 | 7750 | 50 |
| 374 | 20241204 | 125500 | 1581855790 | 7760 | 7760 | 7760 | 7760 | 0 |
| 375 | 20241204 | 125400 | 1581855790 | 7760 | 7760 | 7760 | 7760 | 14 |
| 376 | 20241204 | 125300 | 1581747150 | 7760 | 7680 | 7760 | 7680 | 101 |
| 377 | 20241204 | 125200 | 1580971390 | 7680 | 7770 | 7770 | 7680 | 244 |
| 378 | 20241204 | 125100 | 1579097020 | 7770 | 7700 | 7770 | 7700 | 101 |
| 379 | 20241204 | 125000 | 1578316700 | 7700 | 7700 | 7700 | 7700 | 20 |
| 380 | 20241204 | 124900 | 1578162700 | 7670 | 7670 | 7670 | 7670 | 1 |
| 381 | 20241204 | 124800 | 1578155030 | 7670 | 7670 | 7670 | 7670 | 0 |
| 382 | 20241204 | 124700 | 1578155030 | 7670 | 7670 | 7670 | 7670 | 18 |
| 383 | 20241204 | 124600 | 1578016970 | 7670 | 7680 | 7680 | 7670 | 103 |
| 384 | 20241204 | 124500 | 1577226550 | 7700 | 7700 | 7700 | 7700 | 0 |
| 385 | 20241204 | 124400 | 1577226550 | 7700 | 7700 | 7700 | 7700 | 0 |
| 386 | 20241204 | 124300 | 1577226550 | 7700 | 7700 | 7700 | 7700 | 0 |
| 387 | 20241204 | 124200 | 1577226550 | 7700 | 7700 | 7700 | 7700 | 0 |
| 388 | 20241204 | 124100 | 1577226550 | 7700 | 7680 | 7700 | 7680 | 58 |
| 389 | 20241204 | 124000 | 1576780100 | 7670 | 7670 | 7670 | 7670 | 9 |
| 390 | 20241204 | 123900 | 1576711070 | 7660 | 7660 | 7660 | 7660 | 7 |
| 391 | 20241204 | 123800 | 1576657450 | 7680 | 7680 | 7680 | 7680 | 0 |
| 392 | 20241204 | 123700 | 1576657450 | 7680 | 7680 | 7680 | 7680 | 0 |
| 393 | 20241204 | 123600 | 1576657450 | 7680 | 7680 | 7680 | 7680 | 0 |
| 394 | 20241204 | 123500 | 1576657450 | 7680 | 7680 | 7680 | 7680 | 0 |
| 395 | 20241204 | 123400 | 1576657450 | 7680 | 7680 | 7680 | 7680 | 0 |
| 396 | 20241204 | 123300 | 1576657450 | 7680 | 7680 | 7680 | 7680 | 0 |
| 397 | 20241204 | 123200 | 1576657450 | 7680 | 7680 | 7680 | 7680 | 0 |
| 398 | 20241204 | 123100 | 1576657450 | 7680 | 7680 | 7680 | 7680 | 0 |
| 399 | 20241204 | 123000 | 1576657450 | 7680 | 7680 | 7680 | 7680 | 0 |
| 400 | 20241204 | 122900 | 1576657450 | 7680 | 7680 | 7680 | 7680 | 0 |
| 401 | 20241204 | 122800 | 1576657450 | 7680 | 7630 | 7680 | 7620 | 177 |
| 402 | 20241204 | 122700 | 1575308600 | 7620 | 7620 | 7620 | 7620 | 0 |
| 403 | 20241204 | 122600 | 1575308600 | 7620 | 7620 | 7620 | 7620 | 50 |
| 404 | 20241204 | 122500 | 1574927600 | 7620 | 7620 | 7620 | 7620 | 64 |
| 405 | 20241204 | 122400 | 1574439920 | 7680 | 7630 | 7680 | 7630 | 35 |
| 406 | 20241204 | 122300 | 1574172820 | 7630 | 7650 | 7650 | 7630 | 124 |
| 407 | 20241204 | 122200 | 1573226080 | 7660 | 7680 | 7680 | 7660 | 30 |
| 408 | 20241204 | 122100 | 1572995980 | 7680 | 7680 | 7680 | 7680 | 0 |
| 409 | 20241204 | 122000 | 1572995980 | 7680 | 7680 | 7680 | 7680 | 1 |
| 410 | 20241204 | 121900 | 1572988300 | 7640 | 7640 | 7640 | 7640 | 0 |
| 411 | 20241204 | 121800 | 1572988300 | 7640 | 7640 | 7640 | 7640 | 0 |
| 412 | 20241204 | 121700 | 1572988300 | 7640 | 7650 | 7650 | 7640 | 12 |
| 413 | 20241204 | 121600 | 1572896510 | 7690 | 7690 | 7690 | 7690 | 0 |
| 414 | 20241204 | 121500 | 1572896510 | 7690 | 7690 | 7690 | 7690 | 0 |
| 415 | 20241204 | 121400 | 1572896510 | 7690 | 7640 | 7700 | 7610 | 152 |
| 416 | 20241204 | 121300 | 1571735680 | 7620 | 7620 | 7620 | 7620 | 0 |
| 417 | 20241204 | 121200 | 1571735680 | 7620 | 7620 | 7620 | 7620 | 1 |
| 418 | 20241204 | 121100 | 1571728060 | 7600 | 7600 | 7600 | 7600 | 0 |
| 419 | 20241204 | 121000 | 1571728060 | 7600 | 7600 | 7600 | 7600 | 0 |
| 420 | 20241204 | 120900 | 1571728060 | 7600 | 7600 | 7600 | 7600 | 0 |
| 421 | 20241204 | 120800 | 1571728060 | 7600 | 7610 | 7610 | 7600 | 500 |
| 422 | 20241204 | 120700 | 1567927620 | 7610 | 7610 | 7610 | 7610 | 0 |
| 423 | 20241204 | 120600 | 1567927620 | 7610 | 7610 | 7610 | 7610 | 271 |
| 424 | 20241204 | 120500 | 1565865310 | 7610 | 7610 | 7610 | 7610 | 172 |
| 425 | 20241204 | 120400 | 1564556390 | 7610 | 7640 | 7640 | 7600 | 713 |
| 426 | 20241204 | 120300 | 1559128160 | 7640 | 7650 | 7650 | 7640 | 8 |
| 427 | 20241204 | 120200 | 1559066980 | 7650 | 7650 | 7650 | 7650 | 4 |
| 428 | 20241204 | 120100 | 1559036380 | 7670 | 7670 | 7670 | 7670 | 0 |
| 429 | 20241204 | 120000 | 1559036380 | 7670 | 7670 | 7670 | 7670 | 15 |
| 430 | 20241204 | 115900 | 1558921330 | 7670 | 7670 | 7670 | 7670 | 5 |
| 431 | 20241204 | 115800 | 1558882980 | 7670 | 7670 | 7670 | 7670 | 100 |
| 432 | 20241204 | 115700 | 1558115980 | 7670 | 7670 | 7670 | 7670 | 1 |
| 433 | 20241204 | 115600 | 1558108310 | 7620 | 7630 | 7630 | 7620 | 800 |
| 434 | 20241204 | 115500 | 1552007570 | 7630 | 7630 | 7630 | 7630 | 0 |
| 435 | 20241204 | 115400 | 1552007570 | 7630 | 7640 | 7640 | 7630 | 40 |
| 436 | 20241204 | 115300 | 1551702270 | 7630 | 7630 | 7630 | 7630 | 0 |
| 437 | 20241204 | 115200 | 1551702270 | 7630 | 7610 | 7630 | 7610 | 31 |
| 438 | 20241204 | 115100 | 1551466120 | 7600 | 7610 | 7610 | 7600 | 100 |
| 439 | 20241204 | 115000 | 1550705370 | 7610 | 7610 | 7610 | 7610 | 450 |
| 440 | 20241204 | 114900 | 1547280870 | 7600 | 7640 | 7640 | 7600 | 887 |
| 441 | 20241204 | 114800 | 1540530060 | 7640 | 7640 | 7640 | 7640 | 0 |
| 442 | 20241204 | 114700 | 1540530060 | 7640 | 7640 | 7640 | 7640 | 0 |
| 443 | 20241204 | 114600 | 1540530060 | 7640 | 7700 | 7700 | 7640 | 14 |
| 444 | 20241204 | 114500 | 1540422670 | 7660 | 7670 | 7670 | 7660 | 21 |
| 445 | 20241204 | 114400 | 1540261730 | 7670 | 7670 | 7670 | 7670 | 0 |
| 446 | 20241204 | 114300 | 1540261730 | 7670 | 7750 | 7750 | 7670 | 14 |
| 447 | 20241204 | 114200 | 1540154190 | 7750 | 7720 | 7750 | 7720 | 792 |
| 448 | 20241204 | 114100 | 1534020310 | 7750 | 7600 | 7750 | 7600 | 704 |
| 449 | 20241204 | 114000 | 1528631090 | 7600 | 7600 | 7600 | 7580 | 174 |
| 450 | 20241204 | 113900 | 1527310450 | 7590 | 7590 | 7590 | 7590 | 39 |
| 451 | 20241204 | 113800 | 1527014440 | 7590 | 7600 | 7600 | 7590 | 610 |
| 452 | 20241204 | 113700 | 1522378790 | 7620 | 7620 | 7620 | 7620 | 0 |
| 453 | 20241204 | 113600 | 1522378790 | 7620 | 7620 | 7620 | 7620 | 0 |
| 454 | 20241204 | 113500 | 1522378790 | 7620 | 7630 | 7630 | 7600 | 2133 |
| 455 | 20241204 | 113400 | 1506118360 | 7640 | 7630 | 7640 | 7630 | 338 |
| 456 | 20241204 | 113300 | 1503539070 | 7630 | 7630 | 7630 | 7630 | 2 |
| 457 | 20241204 | 113200 | 1503523810 | 7630 | 7630 | 7630 | 7630 | 169 |
| 458 | 20241204 | 113100 | 1502234340 | 7640 | 7650 | 7650 | 7640 | 1634 |
| 459 | 20241204 | 113000 | 1489748120 | 7650 | 7650 | 7650 | 7650 | 52 |
| 460 | 20241204 | 112900 | 1489350320 | 7640 | 7650 | 7650 | 7640 | 7 |
| 461 | 20241204 | 112800 | 1489296780 | 7640 | 7640 | 7640 | 7640 | 0 |
| 462 | 20241204 | 112700 | 1489296780 | 7640 | 7640 | 7640 | 7640 | 0 |
| 463 | 20241204 | 112600 | 1489296780 | 7640 | 7640 | 7640 | 7640 | 0 |
| 464 | 20241204 | 112500 | 1489296780 | 7640 | 7640 | 7640 | 7640 | 169 |
| 465 | 20241204 | 112400 | 1488005620 | 7640 | 7640 | 7640 | 7630 | 440 |
| 466 | 20241204 | 112300 | 1484644030 | 7630 | 7640 | 7640 | 7630 | 270 |
| 467 | 20241204 | 112200 | 1482583850 | 7630 | 7640 | 7640 | 7630 | 573 |
| 468 | 20241204 | 112100 | 1478206280 | 7640 | 7660 | 7660 | 7640 | 1134 |
| 469 | 20241204 | 112000 | 1469533450 | 7670 | 7660 | 7670 | 7650 | 1094 |
| 470 | 20241204 | 111900 | 1461158870 | 7660 | 7660 | 7660 | 7660 | 404 |
| 471 | 20241204 | 111800 | 1458064230 | 7660 | 7660 | 7660 | 7660 | 16 |
| 472 | 20241204 | 111700 | 1457941670 | 7660 | 7680 | 7680 | 7660 | 179 |
| 473 | 20241204 | 111600 | 1456569330 | 7660 | 7680 | 7680 | 7660 | 150 |
| 474 | 20241204 | 111500 | 1455419990 | 7680 | 7680 | 7680 | 7680 | 44 |
| 475 | 20241204 | 111400 | 1455082070 | 7660 | 7680 | 7680 | 7660 | 1875 |
| 476 | 20241204 | 111300 | 1440711130 | 7690 | 7700 | 7700 | 7690 | 27 |
| 477 | 20241204 | 111200 | 1440503480 | 7760 | 7760 | 7760 | 7760 | 1 |
| 478 | 20241204 | 111100 | 1440495720 | 7680 | 7710 | 7710 | 7680 | 392 |
| 479 | 20241204 | 111000 | 1437478100 | 7710 | 7720 | 7720 | 7710 | 78 |
| 480 | 20241204 | 110900 | 1436876220 | 7720 | 7720 | 7720 | 7720 | 0 |
| 481 | 20241204 | 110800 | 1436876220 | 7720 | 7720 | 7720 | 7720 | 150 |
| 482 | 20241204 | 110700 | 1435718220 | 7690 | 7670 | 7690 | 7660 | 476 |
| 483 | 20241204 | 110600 | 1432066950 | 7690 | 7660 | 7690 | 7660 | 266 |
| 484 | 20241204 | 110500 | 1430027170 | 7630 | 7630 | 7630 | 7630 | 119 |
| 485 | 20241204 | 110400 | 1429119200 | 7630 | 7650 | 7650 | 7630 | 597 |
| 486 | 20241204 | 110300 | 1424557710 | 7660 | 7660 | 7660 | 7660 | 301 |
| 487 | 20241204 | 110200 | 1422252050 | 7660 | 7650 | 7660 | 7640 | 298 |
| 488 | 20241204 | 110100 | 1419972290 | 7650 | 7680 | 7680 | 7650 | 1114 |
| 489 | 20241204 | 110000 | 1411423690 | 7680 | 7690 | 7690 | 7670 | 376 |
| 490 | 20241204 | 105900 | 1408533280 | 7670 | 7670 | 7670 | 7670 | 0 |
| 491 | 20241204 | 105800 | 1408533280 | 7670 | 7670 | 7670 | 7670 | 603 |
| 492 | 20241204 | 105700 | 1403908270 | 7650 | 7740 | 7740 | 7650 | 8641 |
| 493 | 20241204 | 105600 | 1337696110 | 7730 | 7730 | 7730 | 7730 | 124 |
| 494 | 20241204 | 105500 | 1336737590 | 7730 | 7790 | 7790 | 7720 | 3926 |
| 495 | 20241204 | 105400 | 1306252520 | 7780 | 7780 | 7780 | 7780 | 6391 |
| 496 | 20241204 | 105300 | 1256530540 | 7780 | 7790 | 7790 | 7780 | 4002 |
| 497 | 20241204 | 105200 | 1225389980 | 7790 | 7800 | 7800 | 7790 | 1502 |
| 498 | 20241204 | 105100 | 1213679400 | 7810 | 7800 | 7810 | 7800 | 21 |
| 499 | 20241204 | 105000 | 1213515590 | 7800 | 7850 | 7850 | 7800 | 380 |
| 500 | 20241204 | 104900 | 1210548470 | 7850 | 7830 | 7870 | 7830 | 630 |
| 501 | 20241204 | 104800 | 1205594130 | 7840 | 7840 | 7840 | 7840 | 515 |
| 502 | 20241204 | 104700 | 1201556530 | 7870 | 7840 | 7870 | 7840 | 198 |
| 503 | 20241204 | 104600 | 1200002530 | 7840 | 7830 | 7840 | 7830 | 340 |
| 504 | 20241204 | 104500 | 1197340320 | 7810 | 7810 | 7810 | 7810 | 100 |
| 505 | 20241204 | 104400 | 1196559320 | 7800 | 7800 | 7800 | 7800 | 0 |
| 506 | 20241204 | 104300 | 1196559320 | 7800 | 7800 | 7800 | 7800 | 308 |
| 507 | 20241204 | 104200 | 1194156920 | 7790 | 7790 | 7790 | 7790 | 251 |
| 508 | 20241204 | 104100 | 1192201630 | 7790 | 7790 | 7790 | 7790 | 288 |
| 509 | 20241204 | 104000 | 1189958110 | 7790 | 7800 | 7800 | 7790 | 329 |
| 510 | 20241204 | 103900 | 1187394200 | 7790 | 7810 | 7810 | 7790 | 500 |
| 511 | 20241204 | 103800 | 1183496380 | 7870 | 7830 | 7880 | 7810 | 2345 |
| 512 | 20241204 | 103700 | 1165023070 | 7790 | 7800 | 7800 | 7790 | 185 |
| 513 | 20241204 | 103600 | 1163580310 | 7800 | 7800 | 7800 | 7800 | 50 |
| 514 | 20241204 | 103500 | 1163190310 | 7860 | 7860 | 7860 | 7860 | 0 |
| 515 | 20241204 | 103400 | 1163190310 | 7860 | 7860 | 7860 | 7860 | 1 |
| 516 | 20241204 | 103300 | 1163182450 | 7860 | 7870 | 7870 | 7790 | 41 |
| 517 | 20241204 | 103200 | 1162860010 | 7780 | 7790 | 7890 | 7780 | 1634 |
| 518 | 20241204 | 103100 | 1150111280 | 7790 | 7800 | 7800 | 7790 | 822 |
| 519 | 20241204 | 103000 | 1143702890 | 7800 | 7800 | 7800 | 7800 | 282 |
| 520 | 20241204 | 102900 | 1141503290 | 7800 | 7800 | 7800 | 7800 | 312 |
| 521 | 20241204 | 102800 | 1139069690 | 7810 | 7810 | 7810 | 7810 | 70 |
| 522 | 20241204 | 102700 | 1138522990 | 7810 | 7810 | 7810 | 7810 | 150 |
| 523 | 20241204 | 102600 | 1137351490 | 7810 | 7810 | 7810 | 7810 | 2 |
| 524 | 20241204 | 102500 | 1137335870 | 7820 | 7810 | 7820 | 7810 | 9 |
| 525 | 20241204 | 102400 | 1137265550 | 7820 | 7800 | 7820 | 7800 | 205 |
| 526 | 20241204 | 102300 | 1135664950 | 7800 | 7800 | 7800 | 7800 | 203 |
| 527 | 20241204 | 102200 | 1134081550 | 7790 | 7790 | 7790 | 7790 | 209 |
| 528 | 20241204 | 102100 | 1132453440 | 7790 | 7790 | 7790 | 7790 | 782 |
| 529 | 20241204 | 102000 | 1126361660 | 7790 | 7790 | 7790 | 7790 | 734 |
| 530 | 20241204 | 101900 | 1120643800 | 7790 | 7790 | 7790 | 7790 | 165 |
| 531 | 20241204 | 101800 | 1119358450 | 7790 | 7790 | 7790 | 7790 | 204 |
| 532 | 20241204 | 101700 | 1117769290 | 7790 | 7790 | 7790 | 7790 | 47 |
| 533 | 20241204 | 101600 | 1117403160 | 7790 | 7800 | 7800 | 7790 | 875 |
| 534 | 20241204 | 101500 | 1110586380 | 7800 | 7840 | 7840 | 7800 | 123 |
| 535 | 20241204 | 101400 | 1109626940 | 7840 | 7840 | 7840 | 7840 | 32 |
| 536 | 20241204 | 101300 | 1109376060 | 7840 | 7840 | 7840 | 7840 | 808 |
| 537 | 20241204 | 101200 | 1103041340 | 7840 | 7860 | 7860 | 7840 | 74 |
| 538 | 20241204 | 101100 | 1102461000 | 7860 | 7860 | 7860 | 7860 | 1127 |
| 539 | 20241204 | 101000 | 1093602780 | 7860 | 7840 | 7870 | 7840 | 1116 |
| 540 | 20241204 | 100900 | 1084848670 | 7840 | 7840 | 7840 | 7840 | 40 |
| 541 | 20241204 | 100800 | 1084535070 | 7840 | 7840 | 7840 | 7830 | 45 |
| 542 | 20241204 | 100700 | 1084182590 | 7790 | 7840 | 7840 | 7790 | 1208 |
| 543 | 20241204 | 100600 | 1074757870 | 7840 | 7870 | 7870 | 7840 | 110 |
| 544 | 20241204 | 100500 | 1073892400 | 7870 | 7870 | 7870 | 7870 | 1 |
| 545 | 20241204 | 100400 | 1073884530 | 7870 | 7870 | 7870 | 7870 | 1 |
| 546 | 20241204 | 100300 | 1073876660 | 7850 | 7860 | 7860 | 7850 | 65 |
| 547 | 20241204 | 100200 | 1073366360 | 7860 | 7840 | 7860 | 7840 | 20 |
| 548 | 20241204 | 100100 | 1073209280 | 7830 | 7830 | 7830 | 7830 | 2526 |
| 549 | 20241204 | 100000 | 1053430700 | 7830 | 7820 | 7830 | 7820 | 79 |
| 550 | 20241204 | 095900 | 1052812420 | 7820 | 7820 | 7830 | 7820 | 107 |
| 551 | 20241204 | 095800 | 1051975180 | 7810 | 7800 | 7810 | 7770 | 112 |
| 552 | 20241204 | 095700 | 1051102320 | 7770 | 7800 | 7800 | 7770 | 241 |
| 553 | 20241204 | 095600 | 1049226170 | 7790 | 7780 | 7790 | 7770 | 166 |
| 554 | 20241204 | 095500 | 1047935760 | 7780 | 7770 | 7810 | 7770 | 105 |
| 555 | 20241204 | 095400 | 1047119620 | 7780 | 7770 | 7780 | 7770 | 262 |
| 556 | 20241204 | 095300 | 1045081530 | 7820 | 7750 | 7830 | 7750 | 305 |
| 557 | 20241204 | 095200 | 1042700240 | 7740 | 7740 | 7740 | 7740 | 1056 |
| 558 | 20241204 | 095100 | 1034526800 | 7740 | 7730 | 7780 | 7730 | 417 |
| 559 | 20241204 | 095000 | 1031288540 | 7740 | 7730 | 7740 | 7730 | 111 |
| 560 | 20241204 | 094900 | 1030429950 | 7720 | 7770 | 7770 | 7700 | 2153 |
| 561 | 20241204 | 094800 | 1013825040 | 7760 | 7750 | 7760 | 7750 | 170 |
| 562 | 20241204 | 094700 | 1012506340 | 7720 | 7710 | 7750 | 7710 | 72 |
| 563 | 20241204 | 094600 | 1011950800 | 7710 | 7710 | 7740 | 7690 | 603 |
| 564 | 20241204 | 094500 | 1007303460 | 7710 | 7710 | 7740 | 7710 | 257 |
| 565 | 20241204 | 094400 | 1005321770 | 7700 | 7700 | 7700 | 7700 | 987 |
| 566 | 20241204 | 094300 | 997721870 | 7700 | 7730 | 7730 | 7700 | 3100 |
| 567 | 20241204 | 094200 | 973814290 | 7730 | 7770 | 7770 | 7730 | 1741 |
| 568 | 20241204 | 094100 | 960310510 | 7770 | 7770 | 7770 | 7770 | 514 |
| 569 | 20241204 | 094000 | 956316730 | 7770 | 7770 | 7770 | 7770 | 48 |
| 570 | 20241204 | 093900 | 955943770 | 7760 | 7740 | 7780 | 7740 | 2881 |
| 571 | 20241204 | 093800 | 933617560 | 7740 | 7750 | 7750 | 7730 | 1023 |
| 572 | 20241204 | 093700 | 925695400 | 7760 | 7810 | 7810 | 7750 | 2410 |
| 573 | 20241204 | 093600 | 906951110 | 7800 | 7810 | 7810 | 7780 | 3136 |
| 574 | 20241204 | 093500 | 882484290 | 7810 | 7820 | 7820 | 7810 | 812 |
| 575 | 20241204 | 093400 | 876138440 | 7820 | 7850 | 7850 | 7820 | 1516 |
| 576 | 20241204 | 093300 | 864275950 | 7830 | 7830 | 7830 | 7820 | 1191 |
| 577 | 20241204 | 093200 | 854950690 | 7830 | 7850 | 7870 | 7820 | 1080 |
| 578 | 20241204 | 093100 | 846484050 | 7870 | 7870 | 7870 | 7850 | 66 |
| 579 | 20241204 | 093000 | 845965230 | 7890 | 7860 | 7890 | 7840 | 505 |
| 580 | 20241204 | 092900 | 842002480 | 7900 | 7870 | 7900 | 7830 | 1553 |
| 581 | 20241204 | 092800 | 829795640 | 7880 | 7890 | 7890 | 7880 | 1182 |
| 582 | 20241204 | 092700 | 820471620 | 7880 | 7890 | 7920 | 7880 | 275 |
| 583 | 20241204 | 092600 | 818301880 | 7920 | 7880 | 7920 | 7880 | 133 |
| 584 | 20241204 | 092500 | 817251640 | 7870 | 7860 | 7880 | 7860 | 78 |
| 585 | 20241204 | 092400 | 816637910 | 7860 | 7900 | 7900 | 7850 | 2259 |
| 586 | 20241204 | 092300 | 798874710 | 7900 | 7890 | 7900 | 7890 | 155 |
| 587 | 20241204 | 092200 | 797651710 | 7900 | 7930 | 7930 | 7900 | 1062 |
| 588 | 20241204 | 092100 | 789231100 | 7930 | 7930 | 7930 | 7930 | 232 |
| 589 | 20241204 | 092000 | 787391340 | 7930 | 7890 | 7930 | 7870 | 199 |
| 590 | 20241204 | 091900 | 785817850 | 7850 | 7900 | 7920 | 7850 | 4253 |
| 591 | 20241204 | 091800 | 752302690 | 7900 | 7890 | 7970 | 7880 | 8919 |
| 592 | 20241204 | 091700 | 681757150 | 7890 | 7960 | 7990 | 7890 | 10024 |
| 593 | 20241204 | 091600 | 602197230 | 7990 | 7960 | 8010 | 7940 | 1470 |
| 594 | 20241204 | 091500 | 590506500 | 7970 | 7960 | 8020 | 7950 | 1609 |
| 595 | 20241204 | 091400 | 577672990 | 7960 | 8010 | 8010 | 7960 | 2057 |
| 596 | 20241204 | 091300 | 561248930 | 8000 | 8010 | 8010 | 7990 | 1614 |
| 597 | 20241204 | 091200 | 548343820 | 8010 | 8020 | 8020 | 8010 | 107 |
| 598 | 20241204 | 091100 | 547486560 | 8040 | 8010 | 8040 | 8000 | 322 |
| 599 | 20241204 | 091000 | 544909330 | 8000 | 8060 | 8100 | 8000 | 1841 |
| 600 | 20241204 | 090900 | 530099160 | 8040 | 8060 | 8100 | 8040 | 3430 |
| 601 | 20241204 | 090800 | 502463580 | 8110 | 8000 | 8120 | 8000 | 6016 |
| 602 | 20241204 | 090700 | 454052770 | 8000 | 8040 | 8040 | 8000 | 736 |
| 603 | 20241204 | 090600 | 448143600 | 8040 | 8030 | 8050 | 7990 | 2521 |
| 604 | 20241204 | 090500 | 427889650 | 7980 | 7970 | 8070 | 7970 | 2697 |
| 605 | 20241204 | 090400 | 406307220 | 7940 | 7910 | 7940 | 7860 | 5158 |
| 606 | 20241204 | 090300 | 365547470 | 7920 | 7810 | 7920 | 7790 | 2101 |
| 607 | 20241204 | 090200 | 349022670 | 7880 | 7840 | 7890 | 7760 | 11275 |
| 608 | 20241204 | 090100 | 261080750 | 7890 | 7940 | 7980 | 7760 | 14187 |
| 609 | 20241204 | 090000 | 149369670 | 7940 | 7880 | 8160 | 7880 | 18828 |