34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 190100 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 4349 |
| 3 | 20241219 | 190000 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 4 | 20241219 | 185900 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 5 | 20241219 | 185800 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 6 | 20241219 | 185700 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 7 | 20241219 | 185600 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 8 | 20241219 | 185500 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 9 | 20241219 | 185400 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 10 | 20241219 | 185300 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 11 | 20241219 | 185200 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 12 | 20241219 | 185100 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 13 | 20241219 | 185000 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 14 | 20241219 | 184900 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 15 | 20241219 | 184800 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 16 | 20241219 | 184700 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 17 | 20241219 | 184600 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 18 | 20241219 | 184500 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 19 | 20241219 | 184400 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 20 | 20241219 | 184300 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 21 | 20241219 | 184200 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 22 | 20241219 | 184100 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 23 | 20241219 | 184000 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 24 | 20241219 | 183900 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 25 | 20241219 | 183800 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 26 | 20241219 | 183700 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 27 | 20241219 | 183600 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 28 | 20241219 | 183500 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 29 | 20241219 | 183400 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 30 | 20241219 | 183300 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 31 | 20241219 | 183200 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 32 | 20241219 | 183100 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 4349 |
| 33 | 20241219 | 183000 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 34 | 20241219 | 182900 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 35 | 20241219 | 182800 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 36 | 20241219 | 182700 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 37 | 20241219 | 182600 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 38 | 20241219 | 182500 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 39 | 20241219 | 182400 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 40 | 20241219 | 182300 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 41 | 20241219 | 182200 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 42 | 20241219 | 182100 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 43 | 20241219 | 182000 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 44 | 20241219 | 181900 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 45 | 20241219 | 181800 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 46 | 20241219 | 181700 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 47 | 20241219 | 181600 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 48 | 20241219 | 181500 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 49 | 20241219 | 181400 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 50 | 20241219 | 181300 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 51 | 20241219 | 181200 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 52 | 20241219 | 181100 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 53 | 20241219 | 181000 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 54 | 20241219 | 180900 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 55 | 20241219 | 180800 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 56 | 20241219 | 180700 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 57 | 20241219 | 180600 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 58 | 20241219 | 180500 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 59 | 20241219 | 180400 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 60 | 20241219 | 180300 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 61 | 20241219 | 180200 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 62 | 20241219 | 180100 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 4349 |
| 63 | 20241219 | 180000 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 64 | 20241219 | 175900 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 65 | 20241219 | 175800 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 66 | 20241219 | 175700 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 67 | 20241219 | 175600 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 68 | 20241219 | 175500 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 69 | 20241219 | 175400 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 70 | 20241219 | 175300 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 71 | 20241219 | 175200 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 72 | 20241219 | 175100 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 73 | 20241219 | 175000 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 74 | 20241219 | 174900 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 75 | 20241219 | 174800 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 76 | 20241219 | 174700 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 77 | 20241219 | 174600 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 78 | 20241219 | 174500 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 79 | 20241219 | 174400 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 80 | 20241219 | 174300 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 81 | 20241219 | 174200 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 82 | 20241219 | 174100 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 83 | 20241219 | 174000 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 84 | 20241219 | 173900 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 85 | 20241219 | 173800 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 86 | 20241219 | 173700 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 87 | 20241219 | 173600 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 88 | 20241219 | 173500 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 89 | 20241219 | 173400 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 90 | 20241219 | 173300 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 91 | 20241219 | 173200 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 92 | 20241219 | 173100 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 4349 |
| 93 | 20241219 | 173000 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 94 | 20241219 | 172900 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 95 | 20241219 | 172800 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 96 | 20241219 | 172700 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 97 | 20241219 | 172600 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 98 | 20241219 | 172500 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 99 | 20241219 | 172400 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 100 | 20241219 | 172300 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 101 | 20241219 | 172200 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 102 | 20241219 | 172100 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 103 | 20241219 | 172000 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 104 | 20241219 | 171900 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 105 | 20241219 | 171800 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 106 | 20241219 | 171700 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 107 | 20241219 | 171600 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 108 | 20241219 | 171500 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 109 | 20241219 | 171400 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 110 | 20241219 | 171300 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 111 | 20241219 | 171200 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 112 | 20241219 | 171100 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 113 | 20241219 | 171000 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 114 | 20241219 | 170900 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 115 | 20241219 | 170800 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 116 | 20241219 | 170700 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 117 | 20241219 | 170600 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 118 | 20241219 | 170500 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 119 | 20241219 | 170400 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 120 | 20241219 | 170300 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 121 | 20241219 | 170200 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 122 | 20241219 | 170100 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 4349 |
| 123 | 20241219 | 170000 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 124 | 20241219 | 165900 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 125 | 20241219 | 165800 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 126 | 20241219 | 165700 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 127 | 20241219 | 165600 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 128 | 20241219 | 165500 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 129 | 20241219 | 165400 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 130 | 20241219 | 165300 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 131 | 20241219 | 165200 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 132 | 20241219 | 165100 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 133 | 20241219 | 165000 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 134 | 20241219 | 164900 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 135 | 20241219 | 164800 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 136 | 20241219 | 164700 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 137 | 20241219 | 164600 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 138 | 20241219 | 164500 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 139 | 20241219 | 164400 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 140 | 20241219 | 164300 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 141 | 20241219 | 164200 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 142 | 20241219 | 164100 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 143 | 20241219 | 164000 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 144 | 20241219 | 163900 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 145 | 20241219 | 163800 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 146 | 20241219 | 163700 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 147 | 20241219 | 163600 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 148 | 20241219 | 163500 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 149 | 20241219 | 163400 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 150 | 20241219 | 163300 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 151 | 20241219 | 163200 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 152 | 20241219 | 163100 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 4349 |
| 153 | 20241219 | 163000 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 154 | 20241219 | 162900 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 155 | 20241219 | 162800 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 156 | 20241219 | 162700 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 157 | 20241219 | 162600 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 158 | 20241219 | 162500 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 159 | 20241219 | 162400 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 160 | 20241219 | 162300 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 161 | 20241219 | 162200 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 162 | 20241219 | 162100 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 163 | 20241219 | 162000 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 164 | 20241219 | 161900 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 165 | 20241219 | 161800 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 166 | 20241219 | 161700 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 167 | 20241219 | 161600 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 168 | 20241219 | 161500 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 169 | 20241219 | 161400 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 170 | 20241219 | 161300 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 171 | 20241219 | 161200 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 172 | 20241219 | 161100 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 173 | 20241219 | 161000 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 174 | 20241219 | 160900 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 175 | 20241219 | 160800 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 176 | 20241219 | 160700 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 177 | 20241219 | 160600 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 178 | 20241219 | 160500 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 179 | 20241219 | 160400 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 180 | 20241219 | 160300 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 181 | 20241219 | 160200 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 182 | 20241219 | 160100 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 4349 |
| 183 | 20241219 | 160000 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 184 | 20241219 | 155900 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 185 | 20241219 | 155800 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 186 | 20241219 | 155700 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 187 | 20241219 | 155600 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 188 | 20241219 | 155500 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 189 | 20241219 | 155400 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 190 | 20241219 | 155300 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 191 | 20241219 | 155200 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 192 | 20241219 | 155100 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 193 | 20241219 | 155000 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 194 | 20241219 | 154900 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 195 | 20241219 | 154800 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 196 | 20241219 | 154700 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 197 | 20241219 | 154600 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 198 | 20241219 | 154500 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 199 | 20241219 | 154400 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 200 | 20241219 | 154300 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 201 | 20241219 | 154200 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 202 | 20241219 | 154100 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 203 | 20241219 | 154000 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 204 | 20241219 | 153900 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 205 | 20241219 | 153800 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 206 | 20241219 | 153700 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 207 | 20241219 | 153600 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 208 | 20241219 | 153500 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 209 | 20241219 | 153400 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 210 | 20241219 | 153300 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 211 | 20241219 | 153200 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 0 |
| 212 | 20241219 | 153100 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 4349 |
| 213 | 20241219 | 153000 | 5049009600 | 100300 | 100300 | 100300 | 100300 | 4349 |
| 214 | 20241219 | 152900 | 4612804900 | 100200 | 100200 | 100200 | 100200 | 0 |
| 215 | 20241219 | 152800 | 4612804900 | 100200 | 100200 | 100200 | 100200 | 0 |
| 216 | 20241219 | 152700 | 4612804900 | 100200 | 100200 | 100200 | 100200 | 0 |
| 217 | 20241219 | 152600 | 4612804900 | 100200 | 100200 | 100200 | 100200 | 0 |
| 218 | 20241219 | 152500 | 4612804900 | 100200 | 100200 | 100200 | 100200 | 0 |
| 219 | 20241219 | 152400 | 4612804900 | 100200 | 100200 | 100200 | 100200 | 0 |
| 220 | 20241219 | 152300 | 4612804900 | 100200 | 100200 | 100200 | 100200 | 0 |
| 221 | 20241219 | 152200 | 4612804900 | 100200 | 100200 | 100200 | 100200 | 0 |
| 222 | 20241219 | 152100 | 4612804900 | 100200 | 100200 | 100200 | 100200 | 0 |
| 223 | 20241219 | 152000 | 4612804900 | 100200 | 100200 | 100200 | 100200 | 0 |
| 224 | 20241219 | 151900 | 4612804900 | 100200 | 100200 | 100500 | 100200 | 82 |
| 225 | 20241219 | 151800 | 4604580300 | 100300 | 100400 | 100500 | 100300 | 71 |
| 226 | 20241219 | 151700 | 4597453700 | 100400 | 100500 | 100500 | 100300 | 44 |
| 227 | 20241219 | 151600 | 4593035900 | 100500 | 100500 | 100600 | 100300 | 262 |
| 228 | 20241219 | 151500 | 4566728800 | 100500 | 100400 | 100500 | 100400 | 93 |
| 229 | 20241219 | 151400 | 4557390700 | 100400 | 100400 | 100600 | 100400 | 108 |
| 230 | 20241219 | 151300 | 4546543900 | 100500 | 100400 | 100600 | 100400 | 54 |
| 231 | 20241219 | 151200 | 4541119100 | 100600 | 100400 | 100600 | 100400 | 78 |
| 232 | 20241219 | 151100 | 4533279500 | 100500 | 100500 | 100500 | 100400 | 37 |
| 233 | 20241219 | 151000 | 4529564000 | 100400 | 100400 | 100500 | 100400 | 21 |
| 234 | 20241219 | 150900 | 4527455300 | 100400 | 100400 | 100500 | 100400 | 91 |
| 235 | 20241219 | 150800 | 4518317700 | 100400 | 100500 | 100500 | 100400 | 231 |
| 236 | 20241219 | 150700 | 4495118300 | 100500 | 100500 | 100600 | 100400 | 63 |
| 237 | 20241219 | 150600 | 4488788000 | 100500 | 100500 | 100500 | 100400 | 40 |
| 238 | 20241219 | 150500 | 4484771100 | 100400 | 100600 | 100600 | 100400 | 156 |
| 239 | 20241219 | 150400 | 4469099600 | 100600 | 100500 | 100600 | 100500 | 26 |
| 240 | 20241219 | 150300 | 4466485900 | 100500 | 100500 | 100600 | 100500 | 37 |
| 241 | 20241219 | 150200 | 4462766700 | 100600 | 100500 | 100600 | 100500 | 64 |
| 242 | 20241219 | 150100 | 4456331900 | 100600 | 100500 | 100700 | 100500 | 68 |
| 243 | 20241219 | 150000 | 4449492500 | 100500 | 100500 | 100600 | 100400 | 85 |
| 244 | 20241219 | 145900 | 4440952100 | 100500 | 100600 | 100600 | 100500 | 77 |
| 245 | 20241219 | 145800 | 4433213300 | 100700 | 100600 | 100700 | 100400 | 60 |
| 246 | 20241219 | 145700 | 4427183600 | 100400 | 100500 | 100600 | 100300 | 252 |
| 247 | 20241219 | 145600 | 4401858600 | 100300 | 100400 | 100400 | 100200 | 59 |
| 248 | 20241219 | 145500 | 4395940700 | 100400 | 100100 | 100400 | 100100 | 67 |
| 249 | 20241219 | 145400 | 4389227000 | 100100 | 100300 | 100400 | 100000 | 578 |
| 250 | 20241219 | 145300 | 4331349800 | 100300 | 100400 | 100400 | 100300 | 46 |
| 251 | 20241219 | 145200 | 4326732200 | 100400 | 100400 | 100500 | 100300 | 104 |
| 252 | 20241219 | 145100 | 4316291800 | 100400 | 100400 | 100500 | 100300 | 131 |
| 253 | 20241219 | 145000 | 4303139300 | 100400 | 100500 | 100500 | 100400 | 127 |
| 254 | 20241219 | 144900 | 4290377500 | 100600 | 100500 | 100600 | 100400 | 62 |
| 255 | 20241219 | 144800 | 4284146800 | 100500 | 100500 | 100700 | 100500 | 53 |
| 256 | 20241219 | 144700 | 4278817100 | 100500 | 100500 | 100700 | 100400 | 330 |
| 257 | 20241219 | 144600 | 4245641500 | 100600 | 100700 | 100700 | 100600 | 131 |
| 258 | 20241219 | 144500 | 4232462200 | 100700 | 100500 | 100700 | 100500 | 64 |
| 259 | 20241219 | 144400 | 4226025600 | 100700 | 100600 | 100700 | 100500 | 42 |
| 260 | 20241219 | 144300 | 4221797900 | 100500 | 100500 | 100600 | 100500 | 110 |
| 261 | 20241219 | 144200 | 4210739000 | 100600 | 100700 | 100700 | 100500 | 96 |
| 262 | 20241219 | 144100 | 4201075500 | 100700 | 100800 | 100800 | 100700 | 82 |
| 263 | 20241219 | 144000 | 4192814300 | 100800 | 100800 | 100800 | 100700 | 24 |
| 264 | 20241219 | 143900 | 4190397100 | 100800 | 100700 | 100900 | 100700 | 133 |
| 265 | 20241219 | 143800 | 4176994900 | 100700 | 100800 | 100800 | 100700 | 10 |
| 266 | 20241219 | 143700 | 4175987700 | 100700 | 100700 | 100800 | 100600 | 83 |
| 267 | 20241219 | 143600 | 4167629300 | 100800 | 100900 | 100900 | 100700 | 99 |
| 268 | 20241219 | 143500 | 4157654900 | 100900 | 101000 | 101000 | 100900 | 102 |
| 269 | 20241219 | 143400 | 4147360600 | 101000 | 101100 | 101100 | 100900 | 60 |
| 270 | 20241219 | 143300 | 4141299700 | 101000 | 101100 | 101200 | 101000 | 64 |
| 271 | 20241219 | 143200 | 4134832100 | 101100 | 101000 | 101200 | 101000 | 43 |
| 272 | 20241219 | 143100 | 4130482300 | 101100 | 101200 | 101200 | 101100 | 40 |
| 273 | 20241219 | 143000 | 4126437800 | 101100 | 101200 | 101200 | 101000 | 107 |
| 274 | 20241219 | 142900 | 4115615200 | 101300 | 101300 | 101300 | 101200 | 84 |
| 275 | 20241219 | 142800 | 4107108300 | 101200 | 101300 | 101300 | 101000 | 245 |
| 276 | 20241219 | 142700 | 4082318300 | 101300 | 101500 | 101700 | 101300 | 379 |
| 277 | 20241219 | 142600 | 4043862300 | 101700 | 101500 | 101700 | 101500 | 96 |
| 278 | 20241219 | 142500 | 4034106800 | 101500 | 101600 | 101900 | 101500 | 69 |
| 279 | 20241219 | 142400 | 4027094900 | 101600 | 101600 | 102000 | 101500 | 103 |
| 280 | 20241219 | 142300 | 4016616900 | 101800 | 101900 | 101900 | 101600 | 59 |
| 281 | 20241219 | 142200 | 4010616800 | 101700 | 101600 | 101700 | 101500 | 53 |
| 282 | 20241219 | 142100 | 4005233000 | 101900 | 101700 | 102000 | 101600 | 149 |
| 283 | 20241219 | 142000 | 3990082500 | 101800 | 101600 | 101800 | 101600 | 67 |
| 284 | 20241219 | 141900 | 3983270200 | 101700 | 101700 | 101800 | 101600 | 68 |
| 285 | 20241219 | 141800 | 3976354300 | 101700 | 101700 | 101800 | 101600 | 88 |
| 286 | 20241219 | 141700 | 3967403300 | 101700 | 101700 | 101700 | 101600 | 36 |
| 287 | 20241219 | 141600 | 3963743600 | 101700 | 101800 | 101800 | 101600 | 78 |
| 288 | 20241219 | 141500 | 3955808600 | 101700 | 101900 | 102000 | 101700 | 225 |
| 289 | 20241219 | 141400 | 3932904200 | 102000 | 101900 | 102000 | 101800 | 192 |
| 290 | 20241219 | 141300 | 3913334500 | 101800 | 101900 | 101900 | 101800 | 67 |
| 291 | 20241219 | 141200 | 3906508800 | 101900 | 101700 | 101900 | 101700 | 89 |
| 292 | 20241219 | 141100 | 3897449200 | 101700 | 101700 | 101800 | 101600 | 98 |
| 293 | 20241219 | 141000 | 3887482800 | 101700 | 101600 | 101700 | 101600 | 62 |
| 294 | 20241219 | 140900 | 3881180400 | 101600 | 101600 | 101700 | 101500 | 85 |
| 295 | 20241219 | 140800 | 3872546900 | 101600 | 101600 | 101600 | 101500 | 63 |
| 296 | 20241219 | 140700 | 3866147300 | 101600 | 101600 | 101600 | 101400 | 61 |
| 297 | 20241219 | 140600 | 3859953300 | 101600 | 101700 | 101700 | 101500 | 117 |
| 298 | 20241219 | 140500 | 3848069200 | 101600 | 101600 | 101700 | 101600 | 43 |
| 299 | 20241219 | 140400 | 3843697900 | 101600 | 101700 | 101800 | 101600 | 216 |
| 300 | 20241219 | 140300 | 3821730600 | 101700 | 101600 | 101700 | 101500 | 50 |
| 301 | 20241219 | 140200 | 3816651000 | 101600 | 101600 | 101700 | 101500 | 78 |
| 302 | 20241219 | 140100 | 3808726400 | 101600 | 101600 | 101600 | 101500 | 62 |
| 303 | 20241219 | 140000 | 3802429600 | 101500 | 101500 | 101500 | 101400 | 28 |
| 304 | 20241219 | 135900 | 3799588000 | 101500 | 101700 | 101700 | 101500 | 156 |
| 305 | 20241219 | 135800 | 3783745200 | 101700 | 101600 | 101700 | 101500 | 68 |
| 306 | 20241219 | 135700 | 3776833700 | 101700 | 101700 | 101700 | 101500 | 73 |
| 307 | 20241219 | 135600 | 3769415900 | 101600 | 101600 | 101700 | 101400 | 127 |
| 308 | 20241219 | 135500 | 3756520000 | 101500 | 101400 | 101600 | 101400 | 80 |
| 309 | 20241219 | 135400 | 3748403100 | 101600 | 101400 | 101600 | 101400 | 51 |
| 310 | 20241219 | 135300 | 3743226000 | 101600 | 101300 | 101600 | 101300 | 50 |
| 311 | 20241219 | 135200 | 3738152800 | 101500 | 101400 | 101500 | 101400 | 40 |
| 312 | 20241219 | 135100 | 3734095400 | 101300 | 101400 | 101700 | 101300 | 99 |
| 313 | 20241219 | 135000 | 3724045900 | 101400 | 101400 | 101400 | 101300 | 69 |
| 314 | 20241219 | 134900 | 3717050000 | 101500 | 101600 | 101600 | 101300 | 92 |
| 315 | 20241219 | 134800 | 3707722800 | 101400 | 101400 | 101700 | 101300 | 71 |
| 316 | 20241219 | 134700 | 3700516100 | 101400 | 101500 | 101500 | 101400 | 49 |
| 317 | 20241219 | 134600 | 3695547100 | 101400 | 101500 | 101700 | 101400 | 75 |
| 318 | 20241219 | 134500 | 3687930200 | 101500 | 101400 | 101600 | 101400 | 56 |
| 319 | 20241219 | 134400 | 3682247300 | 101500 | 101300 | 101600 | 101300 | 50 |
| 320 | 20241219 | 134300 | 3677177700 | 101300 | 101400 | 101700 | 101300 | 135 |
| 321 | 20241219 | 134200 | 3663490200 | 101400 | 101500 | 101500 | 101300 | 58 |
| 322 | 20241219 | 134100 | 3657610700 | 101400 | 101200 | 101400 | 101200 | 85 |
| 323 | 20241219 | 134000 | 3649001000 | 101300 | 101400 | 101400 | 101300 | 42 |
| 324 | 20241219 | 133900 | 3644744900 | 101500 | 101600 | 101600 | 101400 | 79 |
| 325 | 20241219 | 133800 | 3636729500 | 101500 | 101400 | 101600 | 101300 | 57 |
| 326 | 20241219 | 133700 | 3630947300 | 101400 | 101400 | 101500 | 101300 | 65 |
| 327 | 20241219 | 133600 | 3624356300 | 101400 | 101100 | 101400 | 101100 | 68 |
| 328 | 20241219 | 133500 | 3617464400 | 101400 | 101400 | 101600 | 101200 | 339 |
| 329 | 20241219 | 133400 | 3583105600 | 101500 | 101500 | 101500 | 101400 | 37 |
| 330 | 20241219 | 133300 | 3579351100 | 101500 | 101600 | 101700 | 101400 | 288 |
| 331 | 20241219 | 133200 | 3550107700 | 101600 | 101700 | 101700 | 101600 | 59 |
| 332 | 20241219 | 133100 | 3544112400 | 101600 | 101700 | 101700 | 101500 | 66 |
| 333 | 20241219 | 133000 | 3537407200 | 101700 | 101600 | 101700 | 101500 | 195 |
| 334 | 20241219 | 132900 | 3517597600 | 101600 | 101600 | 101600 | 101500 | 51 |
| 335 | 20241219 | 132800 | 3512418200 | 101500 | 101400 | 101500 | 101400 | 61 |
| 336 | 20241219 | 132700 | 3506229500 | 101400 | 101600 | 101600 | 101400 | 64 |
| 337 | 20241219 | 132600 | 3499732200 | 101500 | 101400 | 101600 | 101400 | 28 |
| 338 | 20241219 | 132500 | 3496890800 | 101600 | 101500 | 101600 | 101400 | 95 |
| 339 | 20241219 | 132400 | 3487252100 | 101500 | 101600 | 101700 | 101400 | 139 |
| 340 | 20241219 | 132300 | 3473140600 | 101600 | 101600 | 101600 | 101500 | 67 |
| 341 | 20241219 | 132200 | 3466334600 | 101600 | 101400 | 101600 | 101400 | 54 |
| 342 | 20241219 | 132100 | 3460854400 | 101400 | 101600 | 101600 | 101400 | 71 |
| 343 | 20241219 | 132000 | 3453652800 | 101600 | 101500 | 101600 | 101400 | 129 |
| 344 | 20241219 | 131900 | 3440556000 | 101500 | 101500 | 101600 | 101400 | 49 |
| 345 | 20241219 | 131800 | 3435583100 | 101500 | 101400 | 101500 | 101400 | 107 |
| 346 | 20241219 | 131700 | 3424727600 | 101400 | 101500 | 101500 | 101300 | 168 |
| 347 | 20241219 | 131600 | 3407691500 | 101500 | 101400 | 101500 | 101400 | 94 |
| 348 | 20241219 | 131500 | 3398152900 | 101500 | 101100 | 101500 | 101100 | 269 |
| 349 | 20241219 | 131400 | 3370933800 | 101000 | 101000 | 101100 | 100900 | 47 |
| 350 | 20241219 | 131300 | 3366186500 | 101000 | 100900 | 101000 | 100900 | 64 |
| 351 | 20241219 | 131200 | 3359727100 | 100900 | 100800 | 101000 | 100800 | 53 |
| 352 | 20241219 | 131100 | 3354378300 | 100900 | 100700 | 101000 | 100700 | 65 |
| 353 | 20241219 | 131000 | 3347822900 | 100800 | 101000 | 101000 | 100800 | 102 |
| 354 | 20241219 | 130900 | 3337530300 | 100900 | 100900 | 101000 | 100900 | 63 |
| 355 | 20241219 | 130800 | 3331171700 | 101000 | 100900 | 101000 | 100900 | 74 |
| 356 | 20241219 | 130700 | 3323703400 | 101000 | 100800 | 101000 | 100600 | 92 |
| 357 | 20241219 | 130600 | 3314430100 | 100700 | 100800 | 100900 | 100700 | 51 |
| 358 | 20241219 | 130500 | 3309290900 | 100700 | 100700 | 100900 | 100600 | 100 |
| 359 | 20241219 | 130400 | 3299221600 | 100700 | 100800 | 100900 | 100700 | 121 |
| 360 | 20241219 | 130300 | 3287032700 | 100800 | 100800 | 100800 | 100700 | 87 |
| 361 | 20241219 | 130200 | 3278266900 | 101000 | 101000 | 101000 | 100700 | 139 |
| 362 | 20241219 | 130100 | 3264246600 | 100800 | 100800 | 101000 | 100800 | 56 |
| 363 | 20241219 | 130000 | 3258598600 | 100900 | 100900 | 101000 | 100800 | 93 |
| 364 | 20241219 | 125900 | 3249211900 | 100800 | 100800 | 100900 | 100800 | 37 |
| 365 | 20241219 | 125800 | 3245480600 | 100900 | 100700 | 100900 | 100600 | 106 |
| 366 | 20241219 | 125700 | 3234806100 | 100700 | 100700 | 100700 | 100500 | 230 |
| 367 | 20241219 | 125600 | 3211649400 | 100600 | 100400 | 100700 | 100400 | 41 |
| 368 | 20241219 | 125500 | 3207526100 | 100400 | 100500 | 100600 | 100400 | 192 |
| 369 | 20241219 | 125400 | 3188226200 | 100400 | 100500 | 100500 | 100400 | 33 |
| 370 | 20241219 | 125300 | 3184912400 | 100500 | 100500 | 100600 | 100400 | 89 |
| 371 | 20241219 | 125200 | 3175969000 | 100500 | 100600 | 100600 | 100500 | 71 |
| 372 | 20241219 | 125100 | 3168829300 | 100600 | 100500 | 100600 | 100400 | 40 |
| 373 | 20241219 | 125000 | 3164808000 | 100400 | 100500 | 100600 | 100400 | 47 |
| 374 | 20241219 | 124900 | 3160084100 | 100600 | 100600 | 100600 | 100500 | 33 |
| 375 | 20241219 | 124800 | 3156764600 | 100600 | 100500 | 100600 | 100500 | 20 |
| 376 | 20241219 | 124700 | 3154753900 | 100500 | 100500 | 100600 | 100400 | 77 |
| 377 | 20241219 | 124600 | 3147013300 | 100400 | 100500 | 100500 | 100400 | 21 |
| 378 | 20241219 | 124500 | 3144904200 | 100500 | 100600 | 100600 | 100400 | 22 |
| 379 | 20241219 | 124400 | 3142694200 | 100600 | 100500 | 100600 | 100400 | 39 |
| 380 | 20241219 | 124300 | 3138773600 | 100600 | 100600 | 100700 | 100500 | 46 |
| 381 | 20241219 | 124200 | 3134146800 | 100400 | 100500 | 100600 | 100400 | 59 |
| 382 | 20241219 | 124100 | 3128214900 | 100600 | 100500 | 100600 | 100400 | 24 |
| 383 | 20241219 | 124000 | 3125803400 | 100500 | 100600 | 100600 | 100400 | 24 |
| 384 | 20241219 | 123900 | 3123392000 | 100600 | 100300 | 100600 | 100300 | 72 |
| 385 | 20241219 | 123800 | 3116159900 | 100300 | 100400 | 100400 | 100200 | 34 |
| 386 | 20241219 | 123700 | 3112749400 | 100400 | 100300 | 100400 | 100200 | 131 |
| 387 | 20241219 | 123600 | 3099609800 | 100400 | 100600 | 100600 | 100400 | 88 |
| 388 | 20241219 | 123500 | 3090772400 | 100400 | 100400 | 100600 | 100400 | 44 |
| 389 | 20241219 | 123400 | 3086351100 | 100500 | 100500 | 100500 | 100400 | 53 |
| 390 | 20241219 | 123300 | 3081026000 | 100500 | 100500 | 100600 | 100400 | 43 |
| 391 | 20241219 | 123200 | 3076705000 | 100400 | 100500 | 100600 | 100400 | 59 |
| 392 | 20241219 | 123100 | 3070775400 | 100500 | 100400 | 100500 | 100400 | 39 |
| 393 | 20241219 | 123000 | 3066858800 | 100400 | 100400 | 100400 | 100300 | 17 |
| 394 | 20241219 | 122900 | 3065152500 | 100300 | 100300 | 100400 | 100300 | 63 |
| 395 | 20241219 | 122800 | 3058829700 | 100300 | 100300 | 100300 | 100200 | 20 |
| 396 | 20241219 | 122700 | 3056824900 | 100300 | 100100 | 100300 | 100100 | 52 |
| 397 | 20241219 | 122600 | 3051615900 | 100100 | 100100 | 100200 | 99600 | 1006 |
| 398 | 20241219 | 122500 | 2950996500 | 100200 | 100300 | 100300 | 100200 | 93 |
| 399 | 20241219 | 122400 | 2941677400 | 100300 | 100200 | 100400 | 100200 | 93 |
| 400 | 20241219 | 122300 | 2932347000 | 100400 | 100300 | 100400 | 100200 | 12 |
| 401 | 20241219 | 122200 | 2931143100 | 100300 | 100500 | 100500 | 100200 | 142 |
| 402 | 20241219 | 122100 | 2916891200 | 100500 | 100600 | 100600 | 100400 | 83 |
| 403 | 20241219 | 122000 | 2908552700 | 100600 | 100600 | 100600 | 100400 | 56 |
| 404 | 20241219 | 121900 | 2902925700 | 100600 | 100500 | 100600 | 100400 | 83 |
| 405 | 20241219 | 121800 | 2894581800 | 100600 | 100500 | 100600 | 100400 | 50 |
| 406 | 20241219 | 121700 | 2889557100 | 100500 | 100400 | 100600 | 100400 | 10 |
| 407 | 20241219 | 121600 | 2888552000 | 100600 | 100600 | 100600 | 100400 | 76 |
| 408 | 20241219 | 121500 | 2880911900 | 100600 | 100600 | 100600 | 100400 | 36 |
| 409 | 20241219 | 121400 | 2877296100 | 100600 | 100500 | 100600 | 100400 | 191 |
| 410 | 20241219 | 121300 | 2858100700 | 100400 | 100500 | 100500 | 100400 | 53 |
| 411 | 20241219 | 121200 | 2852778600 | 100500 | 100400 | 100500 | 100400 | 44 |
| 412 | 20241219 | 121100 | 2848360100 | 100500 | 100400 | 100600 | 100400 | 48 |
| 413 | 20241219 | 121000 | 2843535900 | 100400 | 100400 | 100600 | 100400 | 52 |
| 414 | 20241219 | 120900 | 2838309800 | 100400 | 100400 | 100600 | 100400 | 72 |
| 415 | 20241219 | 120800 | 2831073200 | 100400 | 100700 | 100700 | 100400 | 157 |
| 416 | 20241219 | 120700 | 2815295300 | 100700 | 100700 | 100700 | 100500 | 19 |
| 417 | 20241219 | 120600 | 2813384400 | 100600 | 100600 | 100600 | 100500 | 83 |
| 418 | 20241219 | 120500 | 2805036500 | 100600 | 100100 | 100600 | 100100 | 463 |
| 419 | 20241219 | 120400 | 2758587400 | 100200 | 100200 | 100200 | 100100 | 408 |
| 420 | 20241219 | 120300 | 2717706600 | 100100 | 100100 | 100200 | 100100 | 56 |
| 421 | 20241219 | 120200 | 2712099700 | 100100 | 100100 | 100200 | 100100 | 43 |
| 422 | 20241219 | 120100 | 2707792700 | 100200 | 100200 | 100200 | 100100 | 57 |
| 423 | 20241219 | 120000 | 2702083000 | 100200 | 100200 | 100200 | 100100 | 42 |
| 424 | 20241219 | 115900 | 2697875800 | 100200 | 100100 | 100300 | 100100 | 227 |
| 425 | 20241219 | 115800 | 2675131400 | 100100 | 100100 | 100200 | 100100 | 24 |
| 426 | 20241219 | 115700 | 2672728300 | 100000 | 100100 | 100300 | 100000 | 423 |
| 427 | 20241219 | 115600 | 2630416500 | 100100 | 100200 | 100300 | 100100 | 63 |
| 428 | 20241219 | 115500 | 2624105200 | 100200 | 100200 | 100300 | 100100 | 88 |
| 429 | 20241219 | 115400 | 2615288200 | 100200 | 100200 | 100300 | 100200 | 31 |
| 430 | 20241219 | 115300 | 2612181000 | 100300 | 100200 | 100300 | 100100 | 52 |
| 431 | 20241219 | 115200 | 2606968000 | 100100 | 100100 | 100300 | 100100 | 35 |
| 432 | 20241219 | 115100 | 2603462300 | 100100 | 100200 | 100300 | 100100 | 70 |
| 433 | 20241219 | 115000 | 2596446700 | 100100 | 100300 | 100300 | 100100 | 24 |
| 434 | 20241219 | 114900 | 2594043100 | 100300 | 100300 | 100300 | 100100 | 22 |
| 435 | 20241219 | 114800 | 2591839200 | 100300 | 100000 | 100300 | 100000 | 237 |
| 436 | 20241219 | 114700 | 2568109900 | 100100 | 100000 | 100100 | 99700 | 26 |
| 437 | 20241219 | 114600 | 2565513200 | 100000 | 100100 | 100300 | 100000 | 531 |
| 438 | 20241219 | 114500 | 2512401900 | 100100 | 100200 | 100300 | 100100 | 42 |
| 439 | 20241219 | 114400 | 2508193500 | 100300 | 100100 | 100300 | 100000 | 40 |
| 440 | 20241219 | 114300 | 2504189400 | 100200 | 100200 | 100400 | 100000 | 163 |
| 441 | 20241219 | 114200 | 2487858100 | 100300 | 100300 | 100400 | 100200 | 22 |
| 442 | 20241219 | 114100 | 2485652500 | 100300 | 100400 | 100400 | 100200 | 77 |
| 443 | 20241219 | 114000 | 2477927400 | 100400 | 100400 | 100400 | 100100 | 19 |
| 444 | 20241219 | 113900 | 2476023100 | 100200 | 100200 | 100300 | 100100 | 96 |
| 445 | 20241219 | 113800 | 2466403800 | 100200 | 100300 | 100300 | 100200 | 97 |
| 446 | 20241219 | 113700 | 2456674800 | 100300 | 100100 | 100300 | 100000 | 38 |
| 447 | 20241219 | 113600 | 2452869600 | 100300 | 100100 | 100300 | 100000 | 55 |
| 448 | 20241219 | 113500 | 2447361500 | 100000 | 100200 | 100300 | 99800 | 1036 |
| 449 | 20241219 | 113400 | 2343768900 | 100300 | 100400 | 100400 | 100100 | 30 |
| 450 | 20241219 | 113300 | 2340761800 | 100400 | 100200 | 100400 | 100200 | 80 |
| 451 | 20241219 | 113200 | 2332735600 | 100300 | 100300 | 100300 | 100200 | 17 |
| 452 | 20241219 | 113100 | 2331031200 | 100200 | 100400 | 100500 | 100200 | 85 |
| 453 | 20241219 | 113000 | 2322499500 | 100400 | 100300 | 100500 | 100300 | 29 |
| 454 | 20241219 | 112900 | 2319589400 | 100500 | 100400 | 100500 | 100300 | 36 |
| 455 | 20241219 | 112800 | 2315975800 | 100500 | 100400 | 100500 | 100200 | 47 |
| 456 | 20241219 | 112700 | 2311256900 | 100500 | 100400 | 100500 | 100300 | 57 |
| 457 | 20241219 | 112600 | 2305535700 | 100400 | 100500 | 100500 | 100200 | 17 |
| 458 | 20241219 | 112500 | 2303829400 | 100200 | 100400 | 100500 | 100200 | 70 |
| 459 | 20241219 | 112400 | 2296804300 | 100400 | 100400 | 100400 | 100200 | 48 |
| 460 | 20241219 | 112300 | 2291987900 | 100300 | 100200 | 100300 | 100200 | 56 |
| 461 | 20241219 | 112200 | 2286372900 | 100300 | 100200 | 100300 | 100100 | 46 |
| 462 | 20241219 | 112100 | 2281764500 | 100100 | 100200 | 100400 | 100100 | 130 |
| 463 | 20241219 | 112000 | 2268727200 | 100300 | 100200 | 100300 | 100200 | 45 |
| 464 | 20241219 | 111900 | 2264214800 | 100200 | 100200 | 100200 | 100000 | 31 |
| 465 | 20241219 | 111800 | 2261109500 | 100000 | 100200 | 100300 | 100000 | 96 |
| 466 | 20241219 | 111700 | 2251496700 | 100000 | 100300 | 100300 | 100000 | 75 |
| 467 | 20241219 | 111600 | 2243993300 | 100000 | 100200 | 100300 | 100000 | 103 |
| 468 | 20241219 | 111500 | 2233683900 | 100200 | 100100 | 100200 | 100000 | 204 |
| 469 | 20241219 | 111400 | 2213275400 | 100200 | 100200 | 100200 | 99700 | 352 |
| 470 | 20241219 | 111300 | 2178068200 | 100300 | 100200 | 100300 | 100000 | 132 |
| 471 | 20241219 | 111200 | 2164851000 | 100200 | 100200 | 100200 | 100000 | 81 |
| 472 | 20241219 | 111100 | 2156744800 | 100100 | 100100 | 100400 | 100100 | 124 |
| 473 | 20241219 | 111000 | 2144329500 | 100400 | 100500 | 100500 | 100100 | 124 |
| 474 | 20241219 | 110900 | 2131896700 | 100200 | 100200 | 100500 | 100200 | 72 |
| 475 | 20241219 | 110800 | 2124680000 | 100500 | 100500 | 100600 | 100300 | 122 |
| 476 | 20241219 | 110700 | 2112430500 | 100500 | 100600 | 100600 | 100400 | 14 |
| 477 | 20241219 | 110600 | 2111023700 | 100600 | 100400 | 100600 | 100300 | 68 |
| 478 | 20241219 | 110500 | 2104197100 | 100700 | 100200 | 100700 | 100200 | 47 |
| 479 | 20241219 | 110400 | 2099472000 | 100200 | 100300 | 100500 | 100200 | 19 |
| 480 | 20241219 | 110300 | 2097566200 | 100300 | 99900 | 100300 | 99700 | 239 |
| 481 | 20241219 | 110200 | 2073675100 | 99900 | 99500 | 99900 | 99400 | 248 |
| 482 | 20241219 | 110100 | 2048963800 | 99500 | 99700 | 99700 | 99300 | 240 |
| 483 | 20241219 | 110000 | 2025093300 | 99500 | 99500 | 99900 | 99500 | 282 |
| 484 | 20241219 | 105900 | 1996963100 | 99800 | 99500 | 99800 | 99500 | 201 |
| 485 | 20241219 | 105800 | 1976930400 | 99400 | 99100 | 99400 | 99100 | 463 |
| 486 | 20241219 | 105700 | 1930995800 | 99100 | 99100 | 99300 | 99000 | 177 |
| 487 | 20241219 | 105600 | 1913444200 | 99100 | 99100 | 99300 | 99000 | 295 |
| 488 | 20241219 | 105500 | 1884190400 | 99200 | 99100 | 99200 | 98900 | 245 |
| 489 | 20241219 | 105400 | 1859929700 | 99200 | 99400 | 99400 | 99200 | 131 |
| 490 | 20241219 | 105300 | 1846924700 | 99500 | 99700 | 99700 | 99300 | 209 |
| 491 | 20241219 | 105200 | 1826129200 | 99600 | 99900 | 100000 | 99600 | 194 |
| 492 | 20241219 | 105100 | 1806771300 | 100000 | 100000 | 100000 | 99900 | 40 |
| 493 | 20241219 | 105000 | 1802771600 | 100000 | 100000 | 100000 | 100000 | 67 |
| 494 | 20241219 | 104900 | 1796071600 | 100000 | 99800 | 100000 | 99800 | 262 |
| 495 | 20241219 | 104800 | 1769886400 | 99900 | 99900 | 99900 | 99900 | 27 |
| 496 | 20241219 | 104700 | 1767189100 | 99900 | 99800 | 99900 | 99700 | 97 |
| 497 | 20241219 | 104600 | 1757508500 | 99700 | 99800 | 99800 | 99700 | 20 |
| 498 | 20241219 | 104500 | 1755513000 | 99800 | 99700 | 99800 | 99600 | 63 |
| 499 | 20241219 | 104400 | 1749231700 | 99700 | 99700 | 99800 | 99700 | 20 |
| 500 | 20241219 | 104300 | 1747236300 | 99800 | 99700 | 99800 | 99500 | 37 |
| 501 | 20241219 | 104200 | 1743547600 | 99700 | 99700 | 99700 | 99600 | 75 |
| 502 | 20241219 | 104100 | 1736070400 | 99500 | 99700 | 99700 | 99500 | 95 |
| 503 | 20241219 | 104000 | 1726609500 | 99700 | 99700 | 99700 | 99600 | 71 |
| 504 | 20241219 | 103900 | 1719531400 | 99700 | 99500 | 99700 | 99500 | 134 |
| 505 | 20241219 | 103800 | 1706196100 | 99500 | 99500 | 99500 | 99400 | 25 |
| 506 | 20241219 | 103700 | 1703709600 | 99400 | 99400 | 99500 | 99400 | 185 |
| 507 | 20241219 | 103600 | 1685317400 | 99400 | 99400 | 99500 | 99400 | 43 |
| 508 | 20241219 | 103500 | 1681042800 | 99400 | 99300 | 99400 | 99300 | 40 |
| 509 | 20241219 | 103400 | 1677068200 | 99300 | 99000 | 99300 | 99000 | 113 |
| 510 | 20241219 | 103300 | 1665854200 | 99100 | 98900 | 99100 | 98900 | 156 |
| 511 | 20241219 | 103200 | 1650406000 | 98900 | 99000 | 99000 | 98700 | 112 |
| 512 | 20241219 | 103100 | 1639333200 | 99000 | 98600 | 99000 | 98600 | 318 |
| 513 | 20241219 | 103000 | 1607933800 | 98800 | 98700 | 98800 | 98700 | 51 |
| 514 | 20241219 | 102900 | 1602898600 | 98800 | 98600 | 98800 | 98600 | 353 |
| 515 | 20241219 | 102800 | 1568043500 | 98600 | 98700 | 98700 | 98500 | 85 |
| 516 | 20241219 | 102700 | 1559662900 | 98700 | 98600 | 98800 | 98500 | 272 |
| 517 | 20241219 | 102600 | 1532838700 | 98800 | 98800 | 98800 | 98500 | 190 |
| 518 | 20241219 | 102500 | 1514104900 | 98900 | 99300 | 99300 | 98900 | 363 |
| 519 | 20241219 | 102400 | 1478135900 | 99200 | 99300 | 99300 | 99200 | 79 |
| 520 | 20241219 | 102300 | 1470295800 | 99300 | 99400 | 99400 | 99300 | 268 |
| 521 | 20241219 | 102200 | 1443680600 | 99400 | 99500 | 99600 | 99400 | 99 |
| 522 | 20241219 | 102100 | 1433830500 | 99600 | 99600 | 99600 | 99500 | 61 |
| 523 | 20241219 | 102000 | 1427755200 | 99600 | 99700 | 99700 | 99600 | 21 |
| 524 | 20241219 | 101900 | 1425662600 | 99400 | 99400 | 99600 | 99400 | 71 |
| 525 | 20241219 | 101800 | 1418596800 | 99400 | 99600 | 99600 | 99400 | 28 |
| 526 | 20241219 | 101700 | 1415813400 | 99400 | 99400 | 99600 | 99300 | 269 |
| 527 | 20241219 | 101600 | 1389064500 | 99300 | 99200 | 99400 | 99200 | 236 |
| 528 | 20241219 | 101500 | 1365636300 | 99200 | 98900 | 99200 | 98900 | 133 |
| 529 | 20241219 | 101400 | 1352459300 | 98900 | 98800 | 98900 | 98800 | 60 |
| 530 | 20241219 | 101300 | 1346525600 | 98800 | 98700 | 98800 | 98700 | 497 |
| 531 | 20241219 | 101200 | 1297428700 | 98700 | 98800 | 98800 | 98700 | 39 |
| 532 | 20241219 | 101100 | 1293578900 | 98800 | 98700 | 98800 | 98600 | 206 |
| 533 | 20241219 | 101000 | 1273236000 | 98700 | 99000 | 99000 | 98700 | 170 |
| 534 | 20241219 | 100900 | 1256447200 | 99000 | 98800 | 99000 | 98800 | 85 |
| 535 | 20241219 | 100800 | 1248041900 | 98800 | 98600 | 98800 | 98600 | 293 |
| 536 | 20241219 | 100700 | 1219121400 | 98600 | 98600 | 98700 | 98600 | 135 |
| 537 | 20241219 | 100600 | 1205810300 | 98800 | 98800 | 98800 | 98700 | 143 |
| 538 | 20241219 | 100500 | 1191685900 | 98900 | 98700 | 98900 | 98700 | 526 |
| 539 | 20241219 | 100400 | 1139685200 | 98700 | 98600 | 98800 | 98500 | 169 |
| 540 | 20241219 | 100300 | 1123020200 | 98600 | 98600 | 98600 | 98600 | 114 |
| 541 | 20241219 | 100200 | 1111779800 | 98600 | 98700 | 98800 | 98600 | 287 |
| 542 | 20241219 | 100100 | 1083449000 | 98900 | 98800 | 99000 | 98700 | 211 |
| 543 | 20241219 | 100000 | 1062604300 | 98800 | 98900 | 99000 | 98800 | 235 |
| 544 | 20241219 | 095900 | 1039371100 | 98900 | 98900 | 99100 | 98900 | 255 |
| 545 | 20241219 | 095800 | 1014132300 | 98700 | 98800 | 98800 | 98700 | 289 |
| 546 | 20241219 | 095700 | 985587800 | 98800 | 99000 | 99000 | 98800 | 264 |
| 547 | 20241219 | 095600 | 959494700 | 98900 | 99100 | 99100 | 98900 | 218 |
| 548 | 20241219 | 095500 | 937921900 | 99000 | 99000 | 99100 | 98900 | 200 |
| 549 | 20241219 | 095400 | 918131800 | 99000 | 98900 | 99100 | 98900 | 221 |
| 550 | 20241219 | 095300 | 896256000 | 98900 | 98800 | 98900 | 98700 | 226 |
| 551 | 20241219 | 095200 | 873932200 | 98800 | 98700 | 98900 | 98700 | 344 |
| 552 | 20241219 | 095100 | 839956000 | 98800 | 98900 | 98900 | 98700 | 88 |
| 553 | 20241219 | 095000 | 831260900 | 98700 | 98800 | 98800 | 98700 | 188 |
| 554 | 20241219 | 094900 | 812694500 | 98800 | 98700 | 98800 | 98500 | 326 |
| 555 | 20241219 | 094800 | 780505400 | 98600 | 98500 | 98600 | 98400 | 249 |
| 556 | 20241219 | 094700 | 755975200 | 98600 | 98400 | 98600 | 98400 | 418 |
| 557 | 20241219 | 094600 | 714793300 | 98600 | 98600 | 98600 | 98400 | 268 |
| 558 | 20241219 | 094500 | 688392200 | 98600 | 98900 | 98900 | 98600 | 470 |
| 559 | 20241219 | 094400 | 642031200 | 98900 | 99000 | 99000 | 98800 | 54 |
| 560 | 20241219 | 094300 | 636692700 | 99000 | 98800 | 99000 | 98700 | 270 |
| 561 | 20241219 | 094200 | 610010300 | 98800 | 99300 | 99300 | 98800 | 103 |
| 562 | 20241219 | 094100 | 599814700 | 99300 | 99300 | 99300 | 99000 | 128 |
| 563 | 20241219 | 094000 | 587121600 | 99300 | 99200 | 99300 | 99100 | 67 |
| 564 | 20241219 | 093900 | 580472600 | 99200 | 98700 | 99200 | 98700 | 221 |
| 565 | 20241219 | 093800 | 558590700 | 98700 | 98800 | 99000 | 98700 | 34 |
| 566 | 20241219 | 093700 | 555229400 | 98800 | 99000 | 99000 | 98800 | 114 |
| 567 | 20241219 | 093600 | 543962900 | 98900 | 98900 | 98900 | 98800 | 49 |
| 568 | 20241219 | 093500 | 539119200 | 98900 | 98900 | 99000 | 98900 | 33 |
| 569 | 20241219 | 093400 | 535854300 | 98900 | 98700 | 99000 | 98700 | 185 |
| 570 | 20241219 | 093300 | 517569600 | 98700 | 98700 | 98700 | 98700 | 6 |
| 571 | 20241219 | 093200 | 516977400 | 98700 | 98900 | 98900 | 98600 | 28 |
| 572 | 20241219 | 093100 | 514213900 | 98900 | 99000 | 99000 | 98700 | 189 |
| 573 | 20241219 | 093000 | 495541900 | 99000 | 99100 | 99100 | 98700 | 262 |
| 574 | 20241219 | 092900 | 469631700 | 99100 | 99100 | 99100 | 99000 | 5 |
| 575 | 20241219 | 092800 | 469136300 | 99100 | 99200 | 99200 | 99100 | 39 |
| 576 | 20241219 | 092700 | 465270500 | 99200 | 99200 | 99200 | 99100 | 64 |
| 577 | 20241219 | 092600 | 458925200 | 99100 | 99200 | 99200 | 99100 | 40 |
| 578 | 20241219 | 092500 | 454959600 | 99200 | 99200 | 99200 | 99200 | 3 |
| 579 | 20241219 | 092400 | 454662000 | 99200 | 99000 | 99200 | 98700 | 415 |
| 580 | 20241219 | 092300 | 413639000 | 99000 | 99000 | 99000 | 99000 | 1 |
| 581 | 20241219 | 092200 | 413540000 | 99000 | 98700 | 99000 | 98700 | 156 |
| 582 | 20241219 | 092100 | 398124000 | 98700 | 98700 | 98700 | 98700 | 25 |
| 583 | 20241219 | 092000 | 395656500 | 98800 | 98700 | 98800 | 98700 | 15 |
| 584 | 20241219 | 091900 | 394175500 | 98600 | 98600 | 98600 | 98600 | 26 |
| 585 | 20241219 | 091800 | 391611900 | 98800 | 98900 | 98900 | 98600 | 108 |
| 586 | 20241219 | 091700 | 380948800 | 98900 | 98900 | 98900 | 98900 | 40 |
| 587 | 20241219 | 091600 | 376992800 | 98800 | 98600 | 98800 | 98600 | 85 |
| 588 | 20241219 | 091500 | 368607900 | 98600 | 98800 | 98800 | 98500 | 201 |
| 589 | 20241219 | 091400 | 348782600 | 98900 | 99000 | 99100 | 98900 | 25 |
| 590 | 20241219 | 091300 | 346307300 | 99000 | 99100 | 99100 | 99000 | 22 |
| 591 | 20241219 | 091200 | 344128100 | 98700 | 99100 | 99100 | 98700 | 8 |
| 592 | 20241219 | 091100 | 343335700 | 99100 | 98800 | 99100 | 98600 | 44 |
| 593 | 20241219 | 091000 | 338988600 | 98800 | 98600 | 98800 | 98500 | 126 |
| 594 | 20241219 | 090900 | 326554100 | 98500 | 98500 | 98600 | 98400 | 166 |
| 595 | 20241219 | 090800 | 310211700 | 98500 | 98400 | 98500 | 98300 | 163 |
| 596 | 20241219 | 090700 | 294171400 | 98200 | 98400 | 98400 | 98100 | 113 |
| 597 | 20241219 | 090600 | 283076400 | 98400 | 98300 | 98500 | 97900 | 82 |
| 598 | 20241219 | 090500 | 275019800 | 98300 | 98300 | 98300 | 97700 | 330 |
| 599 | 20241219 | 090400 | 242667600 | 98600 | 98600 | 99200 | 98600 | 64 |
| 600 | 20241219 | 090300 | 236348800 | 98100 | 97900 | 98600 | 97900 | 288 |
| 601 | 20241219 | 090200 | 208110200 | 97500 | 97700 | 97900 | 97400 | 583 |
| 602 | 20241219 | 090100 | 151241200 | 97900 | 97800 | 98000 | 97600 | 137 |
| 603 | 20241219 | 090000 | 137839900 | 97700 | 99000 | 99500 | 97500 | 1399 |