30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241216 | 192500 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 7110 |
| 3 | 20241216 | 192400 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20241216 | 192300 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20241216 | 192200 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20241216 | 192100 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20241216 | 192000 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20241216 | 191900 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20241216 | 191800 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20241216 | 191700 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20241216 | 191600 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20241216 | 191500 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20241216 | 191400 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20241216 | 191300 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20241216 | 191200 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20241216 | 191100 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20241216 | 191000 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20241216 | 190900 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20241216 | 190800 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20241216 | 190700 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20241216 | 190600 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20241216 | 190500 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20241216 | 190400 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20241216 | 190300 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20241216 | 190200 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20241216 | 190100 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20241216 | 190000 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20241216 | 185900 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20241216 | 185800 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20241216 | 185700 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20241216 | 185600 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20241216 | 185500 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 7110 |
| 33 | 20241216 | 185400 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20241216 | 185300 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20241216 | 185200 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20241216 | 185100 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20241216 | 185000 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20241216 | 184900 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20241216 | 184800 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20241216 | 184700 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20241216 | 184600 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20241216 | 184500 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20241216 | 184400 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20241216 | 184300 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20241216 | 184200 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20241216 | 184100 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20241216 | 184000 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20241216 | 183900 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20241216 | 183800 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20241216 | 183700 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20241216 | 183600 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20241216 | 183500 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20241216 | 183400 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20241216 | 183300 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20241216 | 183200 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20241216 | 183100 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20241216 | 183000 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20241216 | 182900 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20241216 | 182800 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20241216 | 182700 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20241216 | 182600 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20241216 | 182500 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 7110 |
| 63 | 20241216 | 182400 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20241216 | 182300 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20241216 | 182200 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20241216 | 182100 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20241216 | 182000 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20241216 | 181900 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20241216 | 181800 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20241216 | 181700 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20241216 | 181600 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20241216 | 181500 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20241216 | 181400 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20241216 | 181300 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20241216 | 181200 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20241216 | 181100 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20241216 | 181000 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20241216 | 180900 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20241216 | 180800 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20241216 | 180700 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20241216 | 180600 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20241216 | 180500 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20241216 | 180400 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20241216 | 180300 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20241216 | 180200 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20241216 | 180100 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20241216 | 180000 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20241216 | 175900 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20241216 | 175800 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20241216 | 175700 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20241216 | 175600 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20241216 | 175500 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 7110 |
| 93 | 20241216 | 175400 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20241216 | 175300 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20241216 | 175200 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20241216 | 175100 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20241216 | 175000 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20241216 | 174900 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20241216 | 174800 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20241216 | 174700 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20241216 | 174600 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20241216 | 174500 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20241216 | 174400 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20241216 | 174300 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20241216 | 174200 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20241216 | 174100 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20241216 | 174000 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20241216 | 173900 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20241216 | 173800 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20241216 | 173700 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20241216 | 173600 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20241216 | 173500 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20241216 | 173400 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20241216 | 173300 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20241216 | 173200 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20241216 | 173100 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20241216 | 173000 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20241216 | 172900 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20241216 | 172800 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20241216 | 172700 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20241216 | 172600 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20241216 | 172500 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 7110 |
| 123 | 20241216 | 172400 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20241216 | 172300 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20241216 | 172200 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20241216 | 172100 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20241216 | 172000 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20241216 | 171900 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20241216 | 171800 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20241216 | 171700 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20241216 | 171600 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20241216 | 171500 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20241216 | 171400 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20241216 | 171300 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20241216 | 171200 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20241216 | 171100 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20241216 | 171000 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20241216 | 170900 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20241216 | 170800 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20241216 | 170700 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20241216 | 170600 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20241216 | 170500 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20241216 | 170400 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20241216 | 170300 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20241216 | 170200 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20241216 | 170100 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20241216 | 170000 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20241216 | 165900 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20241216 | 165800 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20241216 | 165700 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20241216 | 165600 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20241216 | 165500 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 7110 |
| 153 | 20241216 | 165400 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20241216 | 165300 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20241216 | 165200 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20241216 | 165100 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20241216 | 165000 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20241216 | 164900 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20241216 | 164800 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20241216 | 164700 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20241216 | 164600 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20241216 | 164500 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20241216 | 164400 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20241216 | 164300 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20241216 | 164200 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20241216 | 164100 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20241216 | 164000 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20241216 | 163900 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20241216 | 163800 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20241216 | 163700 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20241216 | 163600 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20241216 | 163500 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20241216 | 163400 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20241216 | 163300 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20241216 | 163200 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20241216 | 163100 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20241216 | 163000 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20241216 | 162900 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20241216 | 162800 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20241216 | 162700 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20241216 | 162600 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20241216 | 162500 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 7110 |
| 183 | 20241216 | 162400 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 184 | 20241216 | 162300 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 185 | 20241216 | 162200 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 186 | 20241216 | 162100 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 187 | 20241216 | 162000 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 188 | 20241216 | 161900 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 189 | 20241216 | 161800 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 190 | 20241216 | 161700 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 191 | 20241216 | 161600 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 192 | 20241216 | 161500 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 193 | 20241216 | 161400 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 194 | 20241216 | 161300 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 195 | 20241216 | 161200 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 196 | 20241216 | 161100 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20241216 | 161000 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 198 | 20241216 | 160900 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 199 | 20241216 | 160800 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 200 | 20241216 | 160700 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 201 | 20241216 | 160600 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20241216 | 160500 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 203 | 20241216 | 160400 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 204 | 20241216 | 160300 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 205 | 20241216 | 160200 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 206 | 20241216 | 160100 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 207 | 20241216 | 160000 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 208 | 20241216 | 155900 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 209 | 20241216 | 155800 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 210 | 20241216 | 155700 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 211 | 20241216 | 155600 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 212 | 20241216 | 155500 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 7110 |
| 213 | 20241216 | 155400 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 214 | 20241216 | 155300 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 215 | 20241216 | 155200 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 216 | 20241216 | 155100 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 217 | 20241216 | 155000 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 218 | 20241216 | 154900 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 219 | 20241216 | 154800 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 220 | 20241216 | 154700 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 221 | 20241216 | 154600 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 222 | 20241216 | 154500 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 223 | 20241216 | 154400 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 224 | 20241216 | 154300 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 225 | 20241216 | 154200 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 226 | 20241216 | 154100 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 227 | 20241216 | 154000 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 228 | 20241216 | 153900 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 229 | 20241216 | 153800 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 230 | 20241216 | 153700 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 231 | 20241216 | 153600 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 232 | 20241216 | 153500 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 233 | 20241216 | 153400 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 234 | 20241216 | 153300 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 235 | 20241216 | 153200 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 236 | 20241216 | 153100 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 0 |
| 237 | 20241216 | 153000 | 1104021780 | 3630 | 3630 | 3630 | 3630 | 7110 |
| 238 | 20241216 | 152900 | 1078212480 | 3610 | 3610 | 3610 | 3610 | 0 |
| 239 | 20241216 | 152800 | 1078212480 | 3610 | 3610 | 3610 | 3610 | 0 |
| 240 | 20241216 | 152700 | 1078212480 | 3610 | 3610 | 3610 | 3610 | 0 |
| 241 | 20241216 | 152600 | 1078212480 | 3610 | 3610 | 3610 | 3610 | 0 |
| 242 | 20241216 | 152500 | 1078212480 | 3610 | 3610 | 3610 | 3610 | 0 |
| 243 | 20241216 | 152400 | 1078212480 | 3610 | 3610 | 3610 | 3610 | 0 |
| 244 | 20241216 | 152300 | 1078212480 | 3610 | 3610 | 3610 | 3610 | 0 |
| 245 | 20241216 | 152200 | 1078212480 | 3610 | 3610 | 3610 | 3610 | 0 |
| 246 | 20241216 | 152100 | 1078212480 | 3610 | 3610 | 3610 | 3610 | 0 |
| 247 | 20241216 | 152000 | 1078212480 | 3610 | 3610 | 3610 | 3610 | 0 |
| 248 | 20241216 | 151900 | 1078212480 | 3610 | 3615 | 3625 | 3610 | 1499 |
| 249 | 20241216 | 151800 | 1072792800 | 3615 | 3610 | 3630 | 3610 | 102 |
| 250 | 20241216 | 151700 | 1072423115 | 3630 | 3615 | 3630 | 3615 | 7601 |
| 251 | 20241216 | 151600 | 1044871915 | 3615 | 3615 | 3615 | 3615 | 144 |
| 252 | 20241216 | 151500 | 1044351355 | 3615 | 3610 | 3615 | 3610 | 6 |
| 253 | 20241216 | 151400 | 1044329690 | 3615 | 3615 | 3620 | 3615 | 246 |
| 254 | 20241216 | 151300 | 1043440395 | 3620 | 3620 | 3620 | 3610 | 7884 |
| 255 | 20241216 | 151200 | 1014960765 | 3620 | 3620 | 3620 | 3620 | 2 |
| 256 | 20241216 | 151100 | 1014953525 | 3620 | 3625 | 3625 | 3620 | 701 |
| 257 | 20241216 | 151000 | 1012415795 | 3625 | 3620 | 3625 | 3620 | 172 |
| 258 | 20241216 | 150900 | 1011793150 | 3620 | 3620 | 3620 | 3620 | 9 |
| 259 | 20241216 | 150800 | 1011760570 | 3620 | 3620 | 3625 | 3620 | 602 |
| 260 | 20241216 | 150700 | 1009581320 | 3625 | 3630 | 3630 | 3625 | 126 |
| 261 | 20241216 | 150600 | 1009123990 | 3635 | 3635 | 3635 | 3635 | 4 |
| 262 | 20241216 | 150500 | 1009109450 | 3635 | 3635 | 3635 | 3635 | 3 |
| 263 | 20241216 | 150400 | 1009098545 | 3635 | 3635 | 3635 | 3635 | 1 |
| 264 | 20241216 | 150300 | 1009094910 | 3630 | 3630 | 3630 | 3630 | 0 |
| 265 | 20241216 | 150200 | 1009094910 | 3630 | 3625 | 3630 | 3625 | 661 |
| 266 | 20241216 | 150100 | 1006696005 | 3625 | 3630 | 3630 | 3625 | 53 |
| 267 | 20241216 | 150000 | 1006503850 | 3630 | 3630 | 3630 | 3630 | 56 |
| 268 | 20241216 | 145900 | 1006300570 | 3625 | 3625 | 3625 | 3625 | 1164 |
| 269 | 20241216 | 145800 | 1002081070 | 3625 | 3625 | 3625 | 3625 | 1 |
| 270 | 20241216 | 145700 | 1002077445 | 3620 | 3620 | 3625 | 3620 | 8669 |
| 271 | 20241216 | 145600 | 970690665 | 3625 | 3625 | 3625 | 3625 | 0 |
| 272 | 20241216 | 145500 | 970690665 | 3625 | 3620 | 3625 | 3620 | 1028 |
| 273 | 20241216 | 145400 | 966969165 | 3625 | 3625 | 3630 | 3625 | 989 |
| 274 | 20241216 | 145300 | 963384035 | 3630 | 3630 | 3630 | 3625 | 10 |
| 275 | 20241216 | 145200 | 963347755 | 3625 | 3625 | 3625 | 3625 | 324 |
| 276 | 20241216 | 145100 | 962173255 | 3640 | 3640 | 3640 | 3640 | 0 |
| 277 | 20241216 | 145000 | 962173255 | 3640 | 3630 | 3640 | 3625 | 16 |
| 278 | 20241216 | 144900 | 962115140 | 3640 | 3640 | 3640 | 3640 | 67 |
| 279 | 20241216 | 144800 | 961871260 | 3640 | 3635 | 3640 | 3635 | 65 |
| 280 | 20241216 | 144700 | 961634980 | 3635 | 3635 | 3640 | 3635 | 931 |
| 281 | 20241216 | 144600 | 958250695 | 3640 | 3640 | 3640 | 3635 | 1575 |
| 282 | 20241216 | 144500 | 952518860 | 3645 | 3640 | 3645 | 3640 | 1793 |
| 283 | 20241216 | 144400 | 945992270 | 3645 | 3640 | 3645 | 3640 | 522 |
| 284 | 20241216 | 144300 | 944090585 | 3640 | 3640 | 3655 | 3635 | 2090 |
| 285 | 20241216 | 144200 | 936484665 | 3655 | 3655 | 3655 | 3640 | 597 |
| 286 | 20241216 | 144100 | 934307060 | 3645 | 3660 | 3665 | 3645 | 4202 |
| 287 | 20241216 | 144000 | 918966585 | 3660 | 3630 | 3660 | 3630 | 4748 |
| 288 | 20241216 | 143900 | 901667310 | 3615 | 3615 | 3625 | 3610 | 3602 |
| 289 | 20241216 | 143800 | 888642550 | 3615 | 3615 | 3615 | 3615 | 0 |
| 290 | 20241216 | 143700 | 888642550 | 3615 | 3605 | 3615 | 3605 | 402 |
| 291 | 20241216 | 143600 | 887193330 | 3610 | 3610 | 3610 | 3610 | 300 |
| 292 | 20241216 | 143500 | 886110330 | 3610 | 3610 | 3610 | 3610 | 6 |
| 293 | 20241216 | 143400 | 886088670 | 3610 | 3610 | 3615 | 3610 | 190 |
| 294 | 20241216 | 143300 | 885402705 | 3610 | 3605 | 3610 | 3605 | 888 |
| 295 | 20241216 | 143200 | 882200465 | 3610 | 3610 | 3610 | 3610 | 1995 |
| 296 | 20241216 | 143100 | 874998515 | 3615 | 3615 | 3615 | 3615 | 1964 |
| 297 | 20241216 | 143000 | 867898655 | 3620 | 3620 | 3620 | 3620 | 513 |
| 298 | 20241216 | 142900 | 866041595 | 3620 | 3620 | 3620 | 3620 | 1 |
| 299 | 20241216 | 142800 | 866037975 | 3620 | 3630 | 3630 | 3620 | 1477 |
| 300 | 20241216 | 142700 | 860691195 | 3620 | 3620 | 3620 | 3620 | 0 |
| 301 | 20241216 | 142600 | 860691195 | 3620 | 3620 | 3630 | 3615 | 1127 |
| 302 | 20241216 | 142500 | 856606160 | 3625 | 3625 | 3625 | 3625 | 2 |
| 303 | 20241216 | 142400 | 856598910 | 3615 | 3625 | 3625 | 3615 | 125 |
| 304 | 20241216 | 142300 | 856146985 | 3615 | 3615 | 3615 | 3615 | 4 |
| 305 | 20241216 | 142200 | 856132525 | 3630 | 3630 | 3630 | 3630 | 1 |
| 306 | 20241216 | 142100 | 856128895 | 3620 | 3620 | 3620 | 3620 | 97 |
| 307 | 20241216 | 142000 | 855777755 | 3620 | 3620 | 3620 | 3620 | 0 |
| 308 | 20241216 | 141900 | 855777755 | 3620 | 3620 | 3620 | 3620 | 1335 |
| 309 | 20241216 | 141800 | 850945055 | 3620 | 3620 | 3630 | 3620 | 145 |
| 310 | 20241216 | 141700 | 850420145 | 3630 | 3620 | 3630 | 3620 | 2001 |
| 311 | 20241216 | 141600 | 843176515 | 3630 | 3630 | 3630 | 3630 | 87 |
| 312 | 20241216 | 141500 | 842860705 | 3620 | 3620 | 3630 | 3620 | 706 |
| 313 | 20241216 | 141400 | 840304975 | 3615 | 3620 | 3620 | 3615 | 500 |
| 314 | 20241216 | 141300 | 838495105 | 3625 | 3625 | 3630 | 3625 | 405 |
| 315 | 20241216 | 141200 | 837026670 | 3625 | 3625 | 3625 | 3625 | 1 |
| 316 | 20241216 | 141100 | 837023045 | 3630 | 3640 | 3655 | 3630 | 3446 |
| 317 | 20241216 | 141000 | 824505470 | 3660 | 3655 | 3660 | 3640 | 1437 |
| 318 | 20241216 | 140900 | 819264730 | 3655 | 3650 | 3655 | 3650 | 252 |
| 319 | 20241216 | 140800 | 818344925 | 3655 | 3635 | 3655 | 3635 | 4600 |
| 320 | 20241216 | 140700 | 801582530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 321 | 20241216 | 140600 | 801582530 | 3635 | 3645 | 3645 | 3635 | 2343 |
| 322 | 20241216 | 140500 | 793057105 | 3640 | 3645 | 3645 | 3640 | 53 |
| 323 | 20241216 | 140400 | 792864180 | 3635 | 3645 | 3645 | 3635 | 1678 |
| 324 | 20241216 | 140300 | 786756960 | 3640 | 3640 | 3645 | 3635 | 2444 |
| 325 | 20241216 | 140200 | 777851965 | 3640 | 3635 | 3640 | 3635 | 72 |
| 326 | 20241216 | 140100 | 777590240 | 3640 | 3635 | 3640 | 3635 | 885 |
| 327 | 20241216 | 140000 | 774369265 | 3635 | 3630 | 3635 | 3630 | 32 |
| 328 | 20241216 | 135900 | 774253095 | 3630 | 3630 | 3630 | 3630 | 960 |
| 329 | 20241216 | 135800 | 770768295 | 3630 | 3630 | 3630 | 3630 | 150 |
| 330 | 20241216 | 135700 | 770223795 | 3630 | 3635 | 3635 | 3630 | 1021 |
| 331 | 20241216 | 135600 | 766517465 | 3635 | 3630 | 3635 | 3630 | 530 |
| 332 | 20241216 | 135500 | 764593515 | 3640 | 3640 | 3640 | 3630 | 289 |
| 333 | 20241216 | 135400 | 763543855 | 3640 | 3620 | 3640 | 3620 | 6741 |
| 334 | 20241216 | 135300 | 739097870 | 3620 | 3620 | 3620 | 3620 | 300 |
| 335 | 20241216 | 135200 | 738011870 | 3620 | 3620 | 3620 | 3620 | 56 |
| 336 | 20241216 | 135100 | 737809150 | 3620 | 3620 | 3620 | 3620 | 3 |
| 337 | 20241216 | 135000 | 737798290 | 3615 | 3615 | 3615 | 3615 | 0 |
| 338 | 20241216 | 134900 | 737798290 | 3615 | 3615 | 3615 | 3615 | 1111 |
| 339 | 20241216 | 134800 | 733782025 | 3615 | 3610 | 3615 | 3610 | 127 |
| 340 | 20241216 | 134700 | 733323305 | 3610 | 3615 | 3615 | 3610 | 1694 |
| 341 | 20241216 | 134600 | 727207715 | 3615 | 3615 | 3615 | 3615 | 0 |
| 342 | 20241216 | 134500 | 727207715 | 3615 | 3615 | 3615 | 3615 | 209 |
| 343 | 20241216 | 134400 | 726452180 | 3610 | 3615 | 3615 | 3610 | 21 |
| 344 | 20241216 | 134300 | 726376365 | 3615 | 3615 | 3615 | 3615 | 0 |
| 345 | 20241216 | 134200 | 726376365 | 3615 | 3620 | 3620 | 3615 | 405 |
| 346 | 20241216 | 134100 | 724912265 | 3615 | 3615 | 3620 | 3615 | 1299 |
| 347 | 20241216 | 134000 | 720216370 | 3615 | 3615 | 3615 | 3615 | 150 |
| 348 | 20241216 | 133900 | 719674120 | 3615 | 3615 | 3615 | 3615 | 276 |
| 349 | 20241216 | 133800 | 718676380 | 3615 | 3610 | 3615 | 3610 | 1855 |
| 350 | 20241216 | 133700 | 711979825 | 3610 | 3610 | 3610 | 3610 | 1 |
| 351 | 20241216 | 133600 | 711976215 | 3605 | 3605 | 3610 | 3605 | 530 |
| 352 | 20241216 | 133500 | 710064175 | 3610 | 3610 | 3610 | 3610 | 1 |
| 353 | 20241216 | 133400 | 710060565 | 3605 | 3605 | 3605 | 3605 | 169 |
| 354 | 20241216 | 133300 | 709451320 | 3605 | 3605 | 3605 | 3605 | 1 |
| 355 | 20241216 | 133200 | 709447715 | 3605 | 3605 | 3605 | 3600 | 5 |
| 356 | 20241216 | 133100 | 709429705 | 3600 | 3600 | 3605 | 3600 | 2173 |
| 357 | 20241216 | 133000 | 701606065 | 3605 | 3605 | 3605 | 3605 | 65 |
| 358 | 20241216 | 132900 | 701371740 | 3610 | 3605 | 3610 | 3605 | 199 |
| 359 | 20241216 | 132800 | 700653845 | 3605 | 3605 | 3605 | 3605 | 1 |
| 360 | 20241216 | 132700 | 700650240 | 3595 | 3595 | 3595 | 3595 | 0 |
| 361 | 20241216 | 132600 | 700650240 | 3595 | 3595 | 3595 | 3595 | 20 |
| 362 | 20241216 | 132500 | 700578340 | 3605 | 3605 | 3605 | 3605 | 0 |
| 363 | 20241216 | 132400 | 700578340 | 3605 | 3605 | 3605 | 3605 | 743 |
| 364 | 20241216 | 132300 | 697899825 | 3605 | 3605 | 3605 | 3605 | 2 |
| 365 | 20241216 | 132200 | 697892615 | 3605 | 3605 | 3605 | 3605 | 197 |
| 366 | 20241216 | 132100 | 697182430 | 3595 | 3595 | 3595 | 3590 | 662 |
| 367 | 20241216 | 132000 | 694803950 | 3600 | 3600 | 3600 | 3600 | 154 |
| 368 | 20241216 | 131900 | 694249550 | 3600 | 3600 | 3600 | 3600 | 220 |
| 369 | 20241216 | 131800 | 693457550 | 3595 | 3590 | 3595 | 3590 | 400 |
| 370 | 20241216 | 131700 | 692021050 | 3595 | 3595 | 3595 | 3595 | 39 |
| 371 | 20241216 | 131600 | 691880845 | 3600 | 3595 | 3600 | 3595 | 313 |
| 372 | 20241216 | 131500 | 690754110 | 3595 | 3595 | 3595 | 3595 | 40 |
| 373 | 20241216 | 131400 | 690610310 | 3595 | 3590 | 3595 | 3590 | 399 |
| 374 | 20241216 | 131300 | 689176165 | 3595 | 3595 | 3595 | 3595 | 23 |
| 375 | 20241216 | 131200 | 689093480 | 3590 | 3595 | 3595 | 3590 | 3 |
| 376 | 20241216 | 131100 | 689082700 | 3595 | 3590 | 3595 | 3590 | 666 |
| 377 | 20241216 | 131000 | 686690930 | 3600 | 3600 | 3600 | 3600 | 0 |
| 378 | 20241216 | 130900 | 686690930 | 3600 | 3595 | 3600 | 3590 | 2748 |
| 379 | 20241216 | 130800 | 676822280 | 3600 | 3600 | 3600 | 3600 | 0 |
| 380 | 20241216 | 130700 | 676822280 | 3600 | 3595 | 3600 | 3595 | 4 |
| 381 | 20241216 | 130600 | 676807895 | 3600 | 3600 | 3600 | 3600 | 0 |
| 382 | 20241216 | 130500 | 676807895 | 3600 | 3600 | 3600 | 3600 | 0 |
| 383 | 20241216 | 130400 | 676807895 | 3600 | 3600 | 3600 | 3600 | 50 |
| 384 | 20241216 | 130300 | 676627895 | 3600 | 3595 | 3600 | 3595 | 487 |
| 385 | 20241216 | 130200 | 674875955 | 3595 | 3595 | 3595 | 3595 | 0 |
| 386 | 20241216 | 130100 | 674875955 | 3595 | 3595 | 3595 | 3595 | 234 |
| 387 | 20241216 | 130000 | 674034725 | 3600 | 3600 | 3600 | 3600 | 0 |
| 388 | 20241216 | 125900 | 674034725 | 3600 | 3600 | 3600 | 3600 | 13 |
| 389 | 20241216 | 125800 | 673987925 | 3595 | 3595 | 3605 | 3595 | 273 |
| 390 | 20241216 | 125700 | 673006480 | 3605 | 3605 | 3605 | 3605 | 0 |
| 391 | 20241216 | 125600 | 673006480 | 3605 | 3605 | 3605 | 3605 | 0 |
| 392 | 20241216 | 125500 | 673006480 | 3605 | 3605 | 3605 | 3605 | 0 |
| 393 | 20241216 | 125400 | 673006480 | 3605 | 3595 | 3605 | 3595 | 42 |
| 394 | 20241216 | 125300 | 672855475 | 3595 | 3595 | 3595 | 3595 | 120 |
| 395 | 20241216 | 125200 | 672424075 | 3605 | 3595 | 3605 | 3595 | 483 |
| 396 | 20241216 | 125100 | 670687680 | 3605 | 3605 | 3605 | 3605 | 0 |
| 397 | 20241216 | 125000 | 670687680 | 3605 | 3605 | 3605 | 3605 | 0 |
| 398 | 20241216 | 124900 | 670687680 | 3605 | 3600 | 3605 | 3600 | 5 |
| 399 | 20241216 | 124800 | 670669665 | 3595 | 3605 | 3605 | 3595 | 598 |
| 400 | 20241216 | 124700 | 668519835 | 3595 | 3595 | 3595 | 3595 | 41 |
| 401 | 20241216 | 124600 | 668372440 | 3605 | 3600 | 3605 | 3600 | 2 |
| 402 | 20241216 | 124500 | 668365235 | 3600 | 3600 | 3600 | 3600 | 1 |
| 403 | 20241216 | 124400 | 668361635 | 3605 | 3605 | 3605 | 3605 | 0 |
| 404 | 20241216 | 124300 | 668361635 | 3605 | 3605 | 3605 | 3605 | 1 |
| 405 | 20241216 | 124200 | 668358030 | 3590 | 3590 | 3590 | 3590 | 57 |
| 406 | 20241216 | 124100 | 668153400 | 3590 | 3595 | 3605 | 3585 | 2953 |
| 407 | 20241216 | 124000 | 657557480 | 3595 | 3595 | 3595 | 3595 | 300 |
| 408 | 20241216 | 123900 | 656478980 | 3595 | 3595 | 3595 | 3595 | 978 |
| 409 | 20241216 | 123800 | 652963070 | 3605 | 3605 | 3605 | 3605 | 0 |
| 410 | 20241216 | 123700 | 652963070 | 3605 | 3595 | 3605 | 3595 | 5 |
| 411 | 20241216 | 123600 | 652945085 | 3595 | 3595 | 3605 | 3595 | 702 |
| 412 | 20241216 | 123500 | 650421385 | 3605 | 3605 | 3605 | 3605 | 1 |
| 413 | 20241216 | 123400 | 650417780 | 3595 | 3595 | 3605 | 3595 | 2018 |
| 414 | 20241216 | 123300 | 643163060 | 3610 | 3610 | 3610 | 3610 | 0 |
| 415 | 20241216 | 123200 | 643163060 | 3610 | 3610 | 3610 | 3610 | 0 |
| 416 | 20241216 | 123100 | 643163060 | 3610 | 3610 | 3610 | 3610 | 0 |
| 417 | 20241216 | 123000 | 643163060 | 3610 | 3610 | 3610 | 3610 | 0 |
| 418 | 20241216 | 122900 | 643163060 | 3610 | 3600 | 3610 | 3600 | 319 |
| 419 | 20241216 | 122800 | 642014650 | 3600 | 3610 | 3610 | 3600 | 1773 |
| 420 | 20241216 | 122700 | 635630940 | 3600 | 3600 | 3600 | 3600 | 5 |
| 421 | 20241216 | 122600 | 635612940 | 3610 | 3610 | 3610 | 3600 | 4517 |
| 422 | 20241216 | 122500 | 619326570 | 3610 | 3605 | 3610 | 3605 | 1137 |
| 423 | 20241216 | 122400 | 615226675 | 3600 | 3600 | 3600 | 3600 | 499 |
| 424 | 20241216 | 122300 | 613430275 | 3600 | 3605 | 3605 | 3600 | 9 |
| 425 | 20241216 | 122200 | 613397870 | 3600 | 3605 | 3605 | 3600 | 2 |
| 426 | 20241216 | 122100 | 613390665 | 3605 | 3605 | 3605 | 3605 | 10 |
| 427 | 20241216 | 122000 | 613354615 | 3605 | 3605 | 3605 | 3605 | 30 |
| 428 | 20241216 | 121900 | 613246465 | 3605 | 3605 | 3605 | 3605 | 0 |
| 429 | 20241216 | 121800 | 613246465 | 3605 | 3605 | 3605 | 3605 | 60 |
| 430 | 20241216 | 121700 | 613030165 | 3610 | 3610 | 3610 | 3610 | 0 |
| 431 | 20241216 | 121600 | 613030165 | 3610 | 3610 | 3610 | 3610 | 10 |
| 432 | 20241216 | 121500 | 612994065 | 3610 | 3610 | 3610 | 3610 | 10 |
| 433 | 20241216 | 121400 | 612957965 | 3610 | 3610 | 3610 | 3610 | 148 |
| 434 | 20241216 | 121300 | 612423685 | 3610 | 3610 | 3610 | 3610 | 26 |
| 435 | 20241216 | 121200 | 612329825 | 3610 | 3610 | 3610 | 3610 | 0 |
| 436 | 20241216 | 121100 | 612329825 | 3610 | 3610 | 3610 | 3610 | 3 |
| 437 | 20241216 | 121000 | 612318995 | 3610 | 3610 | 3610 | 3610 | 20 |
| 438 | 20241216 | 120900 | 612246795 | 3610 | 3610 | 3610 | 3610 | 3 |
| 439 | 20241216 | 120800 | 612235965 | 3600 | 3600 | 3610 | 3600 | 3 |
| 440 | 20241216 | 120700 | 612225155 | 3595 | 3600 | 3600 | 3595 | 398 |
| 441 | 20241216 | 120600 | 610793090 | 3600 | 3600 | 3600 | 3600 | 0 |
| 442 | 20241216 | 120500 | 610793090 | 3600 | 3600 | 3600 | 3600 | 900 |
| 443 | 20241216 | 120400 | 607553090 | 3610 | 3610 | 3610 | 3610 | 0 |
| 444 | 20241216 | 120300 | 607553090 | 3610 | 3610 | 3615 | 3610 | 894 |
| 445 | 20241216 | 120200 | 604325745 | 3610 | 3610 | 3610 | 3610 | 2 |
| 446 | 20241216 | 120100 | 604318525 | 3610 | 3610 | 3610 | 3610 | 1000 |
| 447 | 20241216 | 120000 | 600708525 | 3610 | 3610 | 3610 | 3610 | 858 |
| 448 | 20241216 | 115900 | 597611145 | 3610 | 3615 | 3615 | 3610 | 41 |
| 449 | 20241216 | 115800 | 597463130 | 3610 | 3605 | 3610 | 3605 | 4135 |
| 450 | 20241216 | 115700 | 582553930 | 3605 | 3605 | 3605 | 3605 | 0 |
| 451 | 20241216 | 115600 | 582553930 | 3605 | 3605 | 3605 | 3605 | 2 |
| 452 | 20241216 | 115500 | 582546720 | 3595 | 3605 | 3605 | 3595 | 3 |
| 453 | 20241216 | 115400 | 582535925 | 3595 | 3595 | 3595 | 3595 | 44 |
| 454 | 20241216 | 115300 | 582377745 | 3605 | 3605 | 3605 | 3605 | 1 |
| 455 | 20241216 | 115200 | 582374140 | 3600 | 3600 | 3600 | 3600 | 0 |
| 456 | 20241216 | 115100 | 582374140 | 3600 | 3600 | 3600 | 3600 | 194 |
| 457 | 20241216 | 115000 | 581675740 | 3600 | 3600 | 3600 | 3600 | 0 |
| 458 | 20241216 | 114900 | 581675740 | 3600 | 3595 | 3600 | 3595 | 4 |
| 459 | 20241216 | 114800 | 581661355 | 3595 | 3595 | 3595 | 3595 | 1 |
| 460 | 20241216 | 114700 | 581657760 | 3590 | 3590 | 3590 | 3590 | 4628 |
| 461 | 20241216 | 114600 | 565043240 | 3585 | 3585 | 3590 | 3585 | 1494 |
| 462 | 20241216 | 114500 | 559687240 | 3590 | 3590 | 3590 | 3590 | 53 |
| 463 | 20241216 | 114400 | 559496970 | 3590 | 3590 | 3590 | 3590 | 464 |
| 464 | 20241216 | 114300 | 557831210 | 3595 | 3590 | 3595 | 3590 | 158 |
| 465 | 20241216 | 114200 | 557263985 | 3600 | 3600 | 3600 | 3600 | 1 |
| 466 | 20241216 | 114100 | 557260385 | 3590 | 3590 | 3590 | 3590 | 191 |
| 467 | 20241216 | 114000 | 556574695 | 3590 | 3585 | 3590 | 3585 | 16 |
| 468 | 20241216 | 113900 | 556517320 | 3590 | 3590 | 3590 | 3590 | 516 |
| 469 | 20241216 | 113800 | 554664880 | 3585 | 3600 | 3600 | 3585 | 3248 |
| 470 | 20241216 | 113700 | 543001390 | 3600 | 3600 | 3600 | 3600 | 41 |
| 471 | 20241216 | 113600 | 542853790 | 3605 | 3605 | 3605 | 3605 | 3866 |
| 472 | 20241216 | 113500 | 528916860 | 3605 | 3605 | 3605 | 3605 | 0 |
| 473 | 20241216 | 113400 | 528916860 | 3605 | 3605 | 3605 | 3605 | 0 |
| 474 | 20241216 | 113300 | 528916860 | 3605 | 3595 | 3605 | 3595 | 2 |
| 475 | 20241216 | 113200 | 528909660 | 3605 | 3600 | 3605 | 3595 | 72 |
| 476 | 20241216 | 113100 | 528650505 | 3600 | 3600 | 3600 | 3600 | 1711 |
| 477 | 20241216 | 113000 | 522490905 | 3605 | 3605 | 3605 | 3605 | 5 |
| 478 | 20241216 | 112900 | 522472880 | 3605 | 3605 | 3605 | 3605 | 5 |
| 479 | 20241216 | 112800 | 522454855 | 3605 | 3605 | 3605 | 3605 | 3 |
| 480 | 20241216 | 112700 | 522444040 | 3605 | 3605 | 3605 | 3605 | 146 |
| 481 | 20241216 | 112600 | 521917710 | 3605 | 3605 | 3605 | 3605 | 66 |
| 482 | 20241216 | 112500 | 521679780 | 3605 | 3605 | 3605 | 3605 | 0 |
| 483 | 20241216 | 112400 | 521679780 | 3605 | 3605 | 3610 | 3605 | 1697 |
| 484 | 20241216 | 112300 | 515557625 | 3610 | 3610 | 3610 | 3610 | 1116 |
| 485 | 20241216 | 112200 | 511528865 | 3610 | 3610 | 3610 | 3610 | 0 |
| 486 | 20241216 | 112100 | 511528865 | 3610 | 3610 | 3610 | 3610 | 873 |
| 487 | 20241216 | 112000 | 508377335 | 3610 | 3610 | 3615 | 3610 | 1658 |
| 488 | 20241216 | 111900 | 502386155 | 3610 | 3615 | 3615 | 3610 | 158 |
| 489 | 20241216 | 111800 | 501815485 | 3615 | 3615 | 3615 | 3600 | 4161 |
| 490 | 20241216 | 111700 | 486786210 | 3615 | 3615 | 3615 | 3600 | 286 |
| 491 | 20241216 | 111600 | 485756535 | 3615 | 3615 | 3615 | 3615 | 14 |
| 492 | 20241216 | 111500 | 485705925 | 3615 | 3615 | 3615 | 3610 | 1218 |
| 493 | 20241216 | 111400 | 481303055 | 3615 | 3615 | 3615 | 3615 | 0 |
| 494 | 20241216 | 111300 | 481303055 | 3615 | 3615 | 3615 | 3615 | 505 |
| 495 | 20241216 | 111200 | 479477480 | 3615 | 3615 | 3615 | 3615 | 3 |
| 496 | 20241216 | 111100 | 479466635 | 3615 | 3615 | 3615 | 3615 | 0 |
| 497 | 20241216 | 111000 | 479466635 | 3615 | 3605 | 3615 | 3595 | 545 |
| 498 | 20241216 | 110900 | 477504665 | 3605 | 3605 | 3615 | 3605 | 74 |
| 499 | 20241216 | 110800 | 477237885 | 3605 | 3610 | 3615 | 3605 | 1611 |
| 500 | 20241216 | 110700 | 471419105 | 3605 | 3605 | 3610 | 3605 | 72 |
| 501 | 20241216 | 110600 | 471159540 | 3610 | 3610 | 3610 | 3605 | 243 |
| 502 | 20241216 | 110500 | 470283010 | 3605 | 3610 | 3610 | 3605 | 600 |
| 503 | 20241216 | 110400 | 468119510 | 3615 | 3615 | 3615 | 3615 | 0 |
| 504 | 20241216 | 110300 | 468119510 | 3615 | 3615 | 3615 | 3615 | 5 |
| 505 | 20241216 | 110200 | 468101435 | 3615 | 3615 | 3615 | 3615 | 0 |
| 506 | 20241216 | 110100 | 468101435 | 3615 | 3615 | 3615 | 3615 | 14 |
| 507 | 20241216 | 110000 | 468050825 | 3600 | 3600 | 3600 | 3600 | 10 |
| 508 | 20241216 | 105900 | 468014825 | 3600 | 3615 | 3615 | 3600 | 1804 |
| 509 | 20241216 | 105800 | 461514350 | 3615 | 3605 | 3615 | 3605 | 755 |
| 510 | 20241216 | 105700 | 458788920 | 3605 | 3600 | 3605 | 3600 | 5743 |
| 511 | 20241216 | 105600 | 438113970 | 3590 | 3590 | 3590 | 3590 | 300 |
| 512 | 20241216 | 105500 | 437036970 | 3595 | 3590 | 3595 | 3590 | 1100 |
| 513 | 20241216 | 105400 | 433082570 | 3590 | 3590 | 3590 | 3590 | 510 |
| 514 | 20241216 | 105300 | 431251670 | 3590 | 3595 | 3595 | 3590 | 113 |
| 515 | 20241216 | 105200 | 430845485 | 3595 | 3595 | 3595 | 3595 | 170 |
| 516 | 20241216 | 105100 | 430234335 | 3600 | 3595 | 3600 | 3595 | 2905 |
| 517 | 20241216 | 105000 | 419790850 | 3595 | 3600 | 3600 | 3595 | 130 |
| 518 | 20241216 | 104900 | 419323335 | 3595 | 3595 | 3595 | 3595 | 45 |
| 519 | 20241216 | 104800 | 419161560 | 3585 | 3585 | 3585 | 3585 | 0 |
| 520 | 20241216 | 104700 | 419161560 | 3585 | 3585 | 3585 | 3585 | 0 |
| 521 | 20241216 | 104600 | 419161560 | 3585 | 3585 | 3585 | 3580 | 800 |
| 522 | 20241216 | 104500 | 416295055 | 3580 | 3600 | 3600 | 3580 | 3068 |
| 523 | 20241216 | 104400 | 405250455 | 3600 | 3590 | 3600 | 3590 | 297 |
| 524 | 20241216 | 104300 | 404183640 | 3585 | 3585 | 3585 | 3585 | 1272 |
| 525 | 20241216 | 104200 | 399623520 | 3585 | 3585 | 3585 | 3585 | 0 |
| 526 | 20241216 | 104100 | 399623520 | 3585 | 3585 | 3585 | 3585 | 0 |
| 527 | 20241216 | 104000 | 399623520 | 3585 | 3585 | 3585 | 3585 | 2026 |
| 528 | 20241216 | 103900 | 392360310 | 3580 | 3580 | 3580 | 3580 | 100 |
| 529 | 20241216 | 103800 | 392002310 | 3580 | 3580 | 3580 | 3580 | 100 |
| 530 | 20241216 | 103700 | 391644310 | 3580 | 3580 | 3580 | 3580 | 50 |
| 531 | 20241216 | 103600 | 391465310 | 3580 | 3580 | 3580 | 3580 | 640 |
| 532 | 20241216 | 103500 | 389174110 | 3580 | 3580 | 3585 | 3580 | 482 |
| 533 | 20241216 | 103400 | 387448545 | 3585 | 3585 | 3585 | 3585 | 1 |
| 534 | 20241216 | 103300 | 387444960 | 3585 | 3585 | 3585 | 3585 | 2 |
| 535 | 20241216 | 103200 | 387437790 | 3585 | 3585 | 3585 | 3585 | 4 |
| 536 | 20241216 | 103100 | 387423450 | 3575 | 3575 | 3580 | 3575 | 1409 |
| 537 | 20241216 | 103000 | 382379485 | 3580 | 3580 | 3580 | 3580 | 3 |
| 538 | 20241216 | 102900 | 382368745 | 3580 | 3580 | 3580 | 3580 | 23 |
| 539 | 20241216 | 102800 | 382286405 | 3570 | 3575 | 3575 | 3570 | 2300 |
| 540 | 20241216 | 102700 | 374074535 | 3575 | 3580 | 3580 | 3575 | 25 |
| 541 | 20241216 | 102600 | 373985135 | 3585 | 3585 | 3585 | 3585 | 0 |
| 542 | 20241216 | 102500 | 373985135 | 3585 | 3585 | 3585 | 3575 | 7 |
| 543 | 20241216 | 102400 | 373960050 | 3575 | 3575 | 3575 | 3575 | 707 |
| 544 | 20241216 | 102300 | 371432525 | 3585 | 3585 | 3585 | 3585 | 0 |
| 545 | 20241216 | 102200 | 371432525 | 3585 | 3585 | 3585 | 3585 | 1 |
| 546 | 20241216 | 102100 | 371428940 | 3570 | 3565 | 3570 | 3565 | 2321 |
| 547 | 20241216 | 102000 | 363144470 | 3570 | 3570 | 3570 | 3570 | 1204 |
| 548 | 20241216 | 101900 | 358846190 | 3570 | 3570 | 3570 | 3570 | 275 |
| 549 | 20241216 | 101800 | 357864440 | 3590 | 3575 | 3590 | 3570 | 991 |
| 550 | 20241216 | 101700 | 354321795 | 3575 | 3575 | 3575 | 3575 | 5195 |
| 551 | 20241216 | 101600 | 335749670 | 3575 | 3575 | 3575 | 3575 | 1600 |
| 552 | 20241216 | 101500 | 330029670 | 3590 | 3590 | 3590 | 3585 | 330 |
| 553 | 20241216 | 101400 | 328844975 | 3575 | 3575 | 3575 | 3575 | 187 |
| 554 | 20241216 | 101300 | 328176450 | 3575 | 3575 | 3575 | 3575 | 115 |
| 555 | 20241216 | 101200 | 327765325 | 3575 | 3580 | 3580 | 3565 | 2745 |
| 556 | 20241216 | 101100 | 317955460 | 3585 | 3585 | 3585 | 3580 | 6204 |
| 557 | 20241216 | 101000 | 295740935 | 3595 | 3595 | 3595 | 3595 | 0 |
| 558 | 20241216 | 100900 | 295740935 | 3595 | 3595 | 3595 | 3595 | 0 |
| 559 | 20241216 | 100800 | 295740935 | 3595 | 3585 | 3595 | 3585 | 2085 |
| 560 | 20241216 | 100700 | 288266200 | 3595 | 3590 | 3595 | 3590 | 4 |
| 561 | 20241216 | 100600 | 288251830 | 3585 | 3585 | 3585 | 3585 | 1952 |
| 562 | 20241216 | 100500 | 281253910 | 3590 | 3585 | 3590 | 3585 | 202 |
| 563 | 20241216 | 100400 | 280529735 | 3590 | 3595 | 3595 | 3590 | 2889 |
| 564 | 20241216 | 100300 | 270147160 | 3605 | 3595 | 3605 | 3595 | 209 |
| 565 | 20241216 | 100200 | 269395775 | 3595 | 3605 | 3605 | 3595 | 424 |
| 566 | 20241216 | 100100 | 267868380 | 3605 | 3605 | 3605 | 3605 | 0 |
| 567 | 20241216 | 100000 | 267868380 | 3605 | 3600 | 3605 | 3600 | 2048 |
| 568 | 20241216 | 095900 | 260485345 | 3605 | 3605 | 3605 | 3595 | 242 |
| 569 | 20241216 | 095800 | 259615335 | 3600 | 3605 | 3605 | 3600 | 685 |
| 570 | 20241216 | 095700 | 257148410 | 3605 | 3600 | 3605 | 3600 | 1751 |
| 571 | 20241216 | 095600 | 250844555 | 3600 | 3600 | 3605 | 3600 | 1188 |
| 572 | 20241216 | 095500 | 246567750 | 3605 | 3605 | 3605 | 3605 | 0 |
| 573 | 20241216 | 095400 | 246567750 | 3605 | 3605 | 3605 | 3605 | 202 |
| 574 | 20241216 | 095300 | 245839540 | 3605 | 3605 | 3605 | 3605 | 4 |
| 575 | 20241216 | 095200 | 245825120 | 3605 | 3605 | 3605 | 3605 | 2797 |
| 576 | 20241216 | 095100 | 235741935 | 3610 | 3610 | 3610 | 3610 | 150 |
| 577 | 20241216 | 095000 | 235200435 | 3610 | 3605 | 3610 | 3605 | 2463 |
| 578 | 20241216 | 094900 | 226321315 | 3610 | 3605 | 3610 | 3605 | 741 |
| 579 | 20241216 | 094800 | 223649720 | 3610 | 3610 | 3610 | 3600 | 345 |
| 580 | 20241216 | 094700 | 222404450 | 3610 | 3610 | 3610 | 3610 | 333 |
| 581 | 20241216 | 094600 | 221202320 | 3610 | 3610 | 3610 | 3600 | 553 |
| 582 | 20241216 | 094500 | 219209990 | 3610 | 3615 | 3615 | 3610 | 902 |
| 583 | 20241216 | 094400 | 215953735 | 3615 | 3610 | 3615 | 3610 | 365 |
| 584 | 20241216 | 094300 | 214634265 | 3615 | 3610 | 3615 | 3610 | 1306 |
| 585 | 20241216 | 094200 | 209913990 | 3615 | 3605 | 3615 | 3605 | 6026 |
| 586 | 20241216 | 094100 | 188172875 | 3605 | 3605 | 3605 | 3605 | 588 |
| 587 | 20241216 | 094000 | 186053135 | 3605 | 3600 | 3605 | 3600 | 219 |
| 588 | 20241216 | 093900 | 185264730 | 3595 | 3600 | 3600 | 3595 | 447 |
| 589 | 20241216 | 093800 | 183656425 | 3600 | 3595 | 3605 | 3595 | 504 |
| 590 | 20241216 | 093700 | 181840185 | 3605 | 3595 | 3605 | 3595 | 21 |
| 591 | 20241216 | 093600 | 181764680 | 3605 | 3605 | 3605 | 3605 | 95 |
| 592 | 20241216 | 093500 | 181422205 | 3605 | 3595 | 3605 | 3590 | 1268 |
| 593 | 20241216 | 093400 | 176860440 | 3600 | 3595 | 3600 | 3595 | 458 |
| 594 | 20241216 | 093300 | 175211840 | 3600 | 3590 | 3600 | 3590 | 321 |
| 595 | 20241216 | 093200 | 174059300 | 3600 | 3590 | 3605 | 3590 | 12 |
| 596 | 20241216 | 093100 | 174016105 | 3605 | 3595 | 3605 | 3590 | 1055 |
| 597 | 20241216 | 093000 | 170219390 | 3605 | 3605 | 3605 | 3605 | 866 |
| 598 | 20241216 | 092900 | 167097460 | 3605 | 3605 | 3605 | 3600 | 240 |
| 599 | 20241216 | 092800 | 166232310 | 3600 | 3600 | 3600 | 3600 | 100 |
| 600 | 20241216 | 092700 | 165872310 | 3605 | 3605 | 3605 | 3605 | 7 |
| 601 | 20241216 | 092600 | 165847075 | 3605 | 3605 | 3605 | 3605 | 581 |
| 602 | 20241216 | 092500 | 163752570 | 3605 | 3605 | 3605 | 3605 | 222 |
| 603 | 20241216 | 092400 | 162952260 | 3605 | 3605 | 3605 | 3605 | 0 |
| 604 | 20241216 | 092300 | 162952260 | 3605 | 3605 | 3605 | 3585 | 467 |
| 605 | 20241216 | 092200 | 161268765 | 3605 | 3585 | 3605 | 3585 | 264 |
| 606 | 20241216 | 092100 | 160317265 | 3600 | 3590 | 3600 | 3590 | 915 |
| 607 | 20241216 | 092000 | 157025885 | 3590 | 3585 | 3590 | 3585 | 15 |
| 608 | 20241216 | 091900 | 156972060 | 3600 | 3600 | 3600 | 3600 | 1599 |
| 609 | 20241216 | 091800 | 151215660 | 3595 | 3595 | 3595 | 3595 | 1 |
| 610 | 20241216 | 091700 | 151212065 | 3595 | 3595 | 3595 | 3595 | 0 |
| 611 | 20241216 | 091600 | 151212065 | 3595 | 3595 | 3595 | 3580 | 3623 |
| 612 | 20241216 | 091500 | 138188025 | 3595 | 3590 | 3595 | 3580 | 3294 |
| 613 | 20241216 | 091400 | 126374800 | 3590 | 3600 | 3600 | 3590 | 616 |
| 614 | 20241216 | 091300 | 124161100 | 3605 | 3600 | 3605 | 3600 | 238 |
| 615 | 20241216 | 091200 | 123303270 | 3600 | 3615 | 3615 | 3590 | 541 |
| 616 | 20241216 | 091100 | 121351800 | 3615 | 3615 | 3615 | 3600 | 866 |
| 617 | 20241216 | 091000 | 118223970 | 3615 | 3605 | 3615 | 3595 | 2779 |
| 618 | 20241216 | 090900 | 108215935 | 3600 | 3600 | 3610 | 3595 | 1576 |
| 619 | 20241216 | 090800 | 102534070 | 3600 | 3580 | 3600 | 3580 | 109 |
| 620 | 20241216 | 090700 | 102141790 | 3600 | 3600 | 3610 | 3580 | 1523 |
| 621 | 20241216 | 090600 | 96658560 | 3600 | 3600 | 3610 | 3580 | 3965 |
| 622 | 20241216 | 090500 | 82387820 | 3595 | 3590 | 3595 | 3575 | 1662 |
| 623 | 20241216 | 090400 | 76428540 | 3575 | 3590 | 3590 | 3575 | 156 |
| 624 | 20241216 | 090300 | 75870150 | 3590 | 3595 | 3595 | 3575 | 705 |
| 625 | 20241216 | 090200 | 73348235 | 3590 | 3560 | 3590 | 3555 | 2972 |
| 626 | 20241216 | 090100 | 62715440 | 3575 | 3605 | 3605 | 3550 | 6636 |
| 627 | 20241216 | 090000 | 39053260 | 3570 | 3600 | 3615 | 3560 | 10864 |