34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241227 | 183000 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 14791 |
| 3 | 20241227 | 182900 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 4 | 20241227 | 182800 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 5 | 20241227 | 182700 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 6 | 20241227 | 182600 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 7 | 20241227 | 182500 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 8 | 20241227 | 182400 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 9 | 20241227 | 182300 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 10 | 20241227 | 182200 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 11 | 20241227 | 182100 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 12 | 20241227 | 182000 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 13 | 20241227 | 181900 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 14 | 20241227 | 181800 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 15 | 20241227 | 181700 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 16 | 20241227 | 181600 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 17 | 20241227 | 181500 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 18 | 20241227 | 181400 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 19 | 20241227 | 181300 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 20 | 20241227 | 181200 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 21 | 20241227 | 181100 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 22 | 20241227 | 181000 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 23 | 20241227 | 180900 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 24 | 20241227 | 180800 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 25 | 20241227 | 180700 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 26 | 20241227 | 180600 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 27 | 20241227 | 180500 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 28 | 20241227 | 180400 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 29 | 20241227 | 180300 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 30 | 20241227 | 180200 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 31 | 20241227 | 180100 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 32 | 20241227 | 180000 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 14791 |
| 33 | 20241227 | 175900 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 34 | 20241227 | 175800 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 35 | 20241227 | 175700 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 36 | 20241227 | 175600 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 37 | 20241227 | 175500 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 38 | 20241227 | 175400 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 39 | 20241227 | 175300 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 40 | 20241227 | 175200 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 41 | 20241227 | 175100 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 42 | 20241227 | 175000 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 43 | 20241227 | 174900 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 44 | 20241227 | 174800 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 45 | 20241227 | 174700 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 46 | 20241227 | 174600 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 47 | 20241227 | 174500 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 48 | 20241227 | 174400 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 49 | 20241227 | 174300 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 50 | 20241227 | 174200 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 51 | 20241227 | 174100 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 52 | 20241227 | 174000 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 53 | 20241227 | 173900 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 54 | 20241227 | 173800 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 55 | 20241227 | 173700 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 56 | 20241227 | 173600 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 57 | 20241227 | 173500 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 58 | 20241227 | 173400 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 59 | 20241227 | 173300 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 60 | 20241227 | 173200 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 61 | 20241227 | 173100 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 62 | 20241227 | 173000 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 14791 |
| 63 | 20241227 | 172900 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 64 | 20241227 | 172800 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 65 | 20241227 | 172700 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 66 | 20241227 | 172600 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 67 | 20241227 | 172500 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 68 | 20241227 | 172400 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 69 | 20241227 | 172300 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 70 | 20241227 | 172200 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 71 | 20241227 | 172100 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 72 | 20241227 | 172000 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 73 | 20241227 | 171900 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 74 | 20241227 | 171800 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 75 | 20241227 | 171700 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 76 | 20241227 | 171600 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 77 | 20241227 | 171500 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 78 | 20241227 | 171400 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 79 | 20241227 | 171300 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 80 | 20241227 | 171200 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 81 | 20241227 | 171100 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 82 | 20241227 | 171000 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 83 | 20241227 | 170900 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 84 | 20241227 | 170800 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 85 | 20241227 | 170700 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 86 | 20241227 | 170600 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 87 | 20241227 | 170500 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 88 | 20241227 | 170400 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 89 | 20241227 | 170300 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 90 | 20241227 | 170200 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 91 | 20241227 | 170100 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 92 | 20241227 | 170000 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 14791 |
| 93 | 20241227 | 165900 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 94 | 20241227 | 165800 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 95 | 20241227 | 165700 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 96 | 20241227 | 165600 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 97 | 20241227 | 165500 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 98 | 20241227 | 165400 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 99 | 20241227 | 165300 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 100 | 20241227 | 165200 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 101 | 20241227 | 165100 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 102 | 20241227 | 165000 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 103 | 20241227 | 164900 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 104 | 20241227 | 164800 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 105 | 20241227 | 164700 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 106 | 20241227 | 164600 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 107 | 20241227 | 164500 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 108 | 20241227 | 164400 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 109 | 20241227 | 164300 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 110 | 20241227 | 164200 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 111 | 20241227 | 164100 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 112 | 20241227 | 164000 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 113 | 20241227 | 163900 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 114 | 20241227 | 163800 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 115 | 20241227 | 163700 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 116 | 20241227 | 163600 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 117 | 20241227 | 163500 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 118 | 20241227 | 163400 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 119 | 20241227 | 163300 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 120 | 20241227 | 163200 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 121 | 20241227 | 163100 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 122 | 20241227 | 163000 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 14791 |
| 123 | 20241227 | 162900 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 124 | 20241227 | 162800 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 125 | 20241227 | 162700 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 126 | 20241227 | 162600 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 127 | 20241227 | 162500 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 128 | 20241227 | 162400 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 129 | 20241227 | 162300 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 130 | 20241227 | 162200 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 131 | 20241227 | 162100 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 132 | 20241227 | 162000 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 133 | 20241227 | 161900 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 134 | 20241227 | 161800 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 135 | 20241227 | 161700 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 136 | 20241227 | 161600 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 137 | 20241227 | 161500 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 138 | 20241227 | 161400 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 139 | 20241227 | 161300 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 140 | 20241227 | 161200 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 141 | 20241227 | 161100 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 142 | 20241227 | 161000 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 143 | 20241227 | 160900 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 144 | 20241227 | 160800 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 145 | 20241227 | 160700 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 146 | 20241227 | 160600 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 147 | 20241227 | 160500 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 148 | 20241227 | 160400 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 149 | 20241227 | 160300 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 150 | 20241227 | 160200 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 151 | 20241227 | 160100 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 152 | 20241227 | 160000 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 14791 |
| 153 | 20241227 | 155900 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 154 | 20241227 | 155800 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 155 | 20241227 | 155700 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 156 | 20241227 | 155600 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 157 | 20241227 | 155500 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 158 | 20241227 | 155400 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 159 | 20241227 | 155300 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 160 | 20241227 | 155200 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 161 | 20241227 | 155100 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 162 | 20241227 | 155000 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 163 | 20241227 | 154900 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 164 | 20241227 | 154800 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 165 | 20241227 | 154700 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 166 | 20241227 | 154600 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 167 | 20241227 | 154500 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 168 | 20241227 | 154400 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 169 | 20241227 | 154300 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 170 | 20241227 | 154200 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 171 | 20241227 | 154100 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 172 | 20241227 | 154000 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 173 | 20241227 | 153900 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 174 | 20241227 | 153800 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 175 | 20241227 | 153700 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 176 | 20241227 | 153600 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 177 | 20241227 | 153500 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 178 | 20241227 | 153400 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 179 | 20241227 | 153300 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 180 | 20241227 | 153200 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 181 | 20241227 | 153100 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 0 |
| 182 | 20241227 | 153000 | 116010614500 | 147000 | 147000 | 147000 | 147000 | 29582 |
| 183 | 20241227 | 152900 | 113836337500 | 148300 | 148300 | 148300 | 148300 | 0 |
| 184 | 20241227 | 152800 | 113836337500 | 148300 | 148300 | 148300 | 148300 | 0 |
| 185 | 20241227 | 152700 | 113836337500 | 148300 | 148300 | 148300 | 148300 | 0 |
| 186 | 20241227 | 152600 | 113836337500 | 148300 | 148300 | 148300 | 148300 | 0 |
| 187 | 20241227 | 152500 | 113836337500 | 148300 | 148300 | 148300 | 148300 | 0 |
| 188 | 20241227 | 152400 | 113836337500 | 148300 | 148300 | 148300 | 148300 | 0 |
| 189 | 20241227 | 152300 | 113836337500 | 148300 | 148300 | 148300 | 148300 | 0 |
| 190 | 20241227 | 152200 | 113836337500 | 148300 | 148300 | 148300 | 148300 | 0 |
| 191 | 20241227 | 152100 | 113836337500 | 148300 | 148300 | 148300 | 148300 | 0 |
| 192 | 20241227 | 152000 | 113836337500 | 148300 | 148300 | 148300 | 148300 | 0 |
| 193 | 20241227 | 151900 | 113836337500 | 148300 | 148400 | 148400 | 148200 | 2107 |
| 194 | 20241227 | 151800 | 113523761500 | 148400 | 148300 | 148400 | 148300 | 1248 |
| 195 | 20241227 | 151700 | 113338606500 | 148300 | 148200 | 148400 | 148100 | 2435 |
| 196 | 20241227 | 151600 | 112977574400 | 148200 | 147900 | 148200 | 147900 | 2128 |
| 197 | 20241227 | 151500 | 112662435400 | 147900 | 148000 | 148000 | 147600 | 1076 |
| 198 | 20241227 | 151400 | 112503302200 | 148000 | 147600 | 148000 | 147500 | 1087 |
| 199 | 20241227 | 151300 | 112342742900 | 147600 | 147800 | 147800 | 147500 | 817 |
| 200 | 20241227 | 151200 | 112222140900 | 147600 | 147500 | 147800 | 147400 | 1089 |
| 201 | 20241227 | 151100 | 112061398900 | 147500 | 148300 | 148300 | 147400 | 3438 |
| 202 | 20241227 | 151000 | 111553777100 | 148300 | 148400 | 148400 | 147900 | 1131 |
| 203 | 20241227 | 150900 | 111386144700 | 148500 | 148400 | 148500 | 148200 | 1456 |
| 204 | 20241227 | 150800 | 111170157800 | 148400 | 148400 | 148500 | 148300 | 802 |
| 205 | 20241227 | 150700 | 111051175000 | 148400 | 148400 | 148500 | 148300 | 812 |
| 206 | 20241227 | 150600 | 110930669300 | 148400 | 148400 | 148500 | 148100 | 1926 |
| 207 | 20241227 | 150500 | 110644936600 | 148300 | 147700 | 148400 | 147600 | 1823 |
| 208 | 20241227 | 150400 | 110374915000 | 147700 | 147700 | 147800 | 147400 | 505 |
| 209 | 20241227 | 150300 | 110300386200 | 147800 | 147900 | 147900 | 147400 | 2528 |
| 210 | 20241227 | 150200 | 109927217200 | 147900 | 148100 | 148200 | 147800 | 1157 |
| 211 | 20241227 | 150100 | 109755959300 | 148100 | 147900 | 148200 | 147900 | 467 |
| 212 | 20241227 | 150000 | 109686813400 | 148000 | 147800 | 148500 | 147800 | 1762 |
| 213 | 20241227 | 145900 | 109425683500 | 147800 | 147300 | 147800 | 147100 | 2745 |
| 214 | 20241227 | 145800 | 109021220600 | 147300 | 147300 | 147300 | 147200 | 347 |
| 215 | 20241227 | 145700 | 108970120600 | 147300 | 147200 | 147300 | 147000 | 1048 |
| 216 | 20241227 | 145600 | 108815905100 | 147300 | 147100 | 147300 | 147100 | 1122 |
| 217 | 20241227 | 145500 | 108650694900 | 147200 | 147000 | 147300 | 147000 | 470 |
| 218 | 20241227 | 145400 | 108581540300 | 147100 | 147400 | 147500 | 147000 | 1778 |
| 219 | 20241227 | 145300 | 108319703800 | 147400 | 147500 | 147500 | 147300 | 1051 |
| 220 | 20241227 | 145200 | 108164794300 | 147500 | 147500 | 147500 | 147400 | 805 |
| 221 | 20241227 | 145100 | 108046074000 | 147300 | 147400 | 147500 | 147300 | 299 |
| 222 | 20241227 | 145000 | 108001996100 | 147400 | 147400 | 147400 | 147100 | 218 |
| 223 | 20241227 | 144900 | 107969890500 | 147400 | 147300 | 147500 | 147200 | 1304 |
| 224 | 20241227 | 144800 | 107777696700 | 147300 | 147400 | 147400 | 147200 | 384 |
| 225 | 20241227 | 144700 | 107721138900 | 147000 | 147600 | 147600 | 146800 | 7322 |
| 226 | 20241227 | 144600 | 106643593300 | 147600 | 147400 | 147900 | 147400 | 605 |
| 227 | 20241227 | 144500 | 106554354900 | 147400 | 147500 | 147600 | 147400 | 887 |
| 228 | 20241227 | 144400 | 106423479200 | 147500 | 147500 | 147600 | 147500 | 384 |
| 229 | 20241227 | 144300 | 106366834600 | 147500 | 147500 | 147600 | 147300 | 877 |
| 230 | 20241227 | 144200 | 106237502600 | 147500 | 148300 | 148400 | 147500 | 4854 |
| 231 | 20241227 | 144100 | 105519259100 | 148300 | 148800 | 148900 | 148300 | 2215 |
| 232 | 20241227 | 144000 | 105190046700 | 148800 | 148900 | 148900 | 148700 | 962 |
| 233 | 20241227 | 143900 | 105046874300 | 149000 | 149200 | 149200 | 148900 | 1215 |
| 234 | 20241227 | 143800 | 104865818500 | 149200 | 149700 | 149700 | 149100 | 1881 |
| 235 | 20241227 | 143700 | 104585037300 | 149700 | 149500 | 149800 | 149300 | 519 |
| 236 | 20241227 | 143600 | 104507392100 | 149400 | 149800 | 149900 | 149400 | 950 |
| 237 | 20241227 | 143500 | 104365132300 | 149700 | 149300 | 149800 | 149300 | 532 |
| 238 | 20241227 | 143400 | 104285647800 | 149300 | 148900 | 149300 | 148900 | 422 |
| 239 | 20241227 | 143300 | 104222684000 | 148900 | 148900 | 148900 | 148800 | 839 |
| 240 | 20241227 | 143200 | 104097808500 | 148900 | 148800 | 148900 | 148700 | 628 |
| 241 | 20241227 | 143100 | 104004364200 | 148900 | 148800 | 149000 | 148800 | 864 |
| 242 | 20241227 | 143000 | 103875769900 | 148900 | 149200 | 149200 | 148900 | 500 |
| 243 | 20241227 | 142900 | 103801298600 | 149000 | 148600 | 149000 | 148500 | 635 |
| 244 | 20241227 | 142800 | 103706904200 | 148700 | 149000 | 149000 | 148700 | 691 |
| 245 | 20241227 | 142700 | 103604036100 | 148900 | 149800 | 149800 | 148900 | 2978 |
| 246 | 20241227 | 142600 | 103159578400 | 149900 | 149700 | 150000 | 149700 | 527 |
| 247 | 20241227 | 142500 | 103080644700 | 149600 | 149700 | 150000 | 149600 | 468 |
| 248 | 20241227 | 142400 | 103010569800 | 149700 | 150400 | 150600 | 149700 | 1630 |
| 249 | 20241227 | 142300 | 102765950500 | 150400 | 150900 | 151000 | 150100 | 2063 |
| 250 | 20241227 | 142200 | 102455252100 | 150800 | 150600 | 150800 | 150200 | 1261 |
| 251 | 20241227 | 142100 | 102265503800 | 150600 | 151000 | 151200 | 150300 | 1594 |
| 252 | 20241227 | 142000 | 102025097800 | 151000 | 149700 | 151000 | 149600 | 3823 |
| 253 | 20241227 | 141900 | 101450944200 | 149700 | 149700 | 149800 | 149600 | 373 |
| 254 | 20241227 | 141800 | 101395084000 | 149700 | 149500 | 149800 | 149500 | 885 |
| 255 | 20241227 | 141700 | 101262644700 | 149400 | 149200 | 149400 | 149200 | 657 |
| 256 | 20241227 | 141600 | 101164574600 | 149300 | 149200 | 149500 | 149200 | 536 |
| 257 | 20241227 | 141500 | 101084510700 | 149200 | 149300 | 149300 | 148600 | 1096 |
| 258 | 20241227 | 141400 | 100921200500 | 149200 | 149500 | 149600 | 149100 | 374 |
| 259 | 20241227 | 141300 | 100865325400 | 149500 | 149200 | 149500 | 149200 | 690 |
| 260 | 20241227 | 141200 | 100762246800 | 149200 | 149100 | 149200 | 148200 | 2929 |
| 261 | 20241227 | 141100 | 100326388600 | 149100 | 148900 | 149300 | 148900 | 479 |
| 262 | 20241227 | 141000 | 100254989800 | 148900 | 149000 | 149000 | 148900 | 388 |
| 263 | 20241227 | 140900 | 100197205600 | 149000 | 149000 | 149100 | 148900 | 435 |
| 264 | 20241227 | 140800 | 100132422100 | 149000 | 149100 | 149300 | 148900 | 1877 |
| 265 | 20241227 | 140700 | 99852654000 | 149000 | 148600 | 149500 | 148600 | 1161 |
| 266 | 20241227 | 140600 | 99679492600 | 148600 | 148200 | 148600 | 148200 | 488 |
| 267 | 20241227 | 140500 | 99607080700 | 148300 | 148600 | 148700 | 148200 | 290 |
| 268 | 20241227 | 140400 | 99564014600 | 148700 | 148000 | 148800 | 147900 | 1166 |
| 269 | 20241227 | 140300 | 99390878600 | 148000 | 148000 | 148100 | 147800 | 319 |
| 270 | 20241227 | 140200 | 99343667400 | 148000 | 147700 | 148000 | 147700 | 243 |
| 271 | 20241227 | 140100 | 99307750000 | 147800 | 147800 | 147800 | 147600 | 105 |
| 272 | 20241227 | 140000 | 99292240900 | 147700 | 147300 | 147700 | 147300 | 237 |
| 273 | 20241227 | 135900 | 99257285200 | 147300 | 147400 | 147400 | 147300 | 25 |
| 274 | 20241227 | 135800 | 99253600400 | 147400 | 147200 | 147400 | 147200 | 218 |
| 275 | 20241227 | 135700 | 99221504900 | 147200 | 147900 | 147900 | 147100 | 2069 |
| 276 | 20241227 | 135600 | 98916297700 | 148000 | 147900 | 148000 | 147900 | 167 |
| 277 | 20241227 | 135500 | 98891586600 | 147900 | 147800 | 147900 | 147800 | 94 |
| 278 | 20241227 | 135400 | 98877688200 | 147900 | 147700 | 147900 | 147700 | 87 |
| 279 | 20241227 | 135300 | 98864830200 | 147500 | 147500 | 147700 | 147500 | 245 |
| 280 | 20241227 | 135200 | 98828681900 | 147500 | 147700 | 147700 | 147400 | 541 |
| 281 | 20241227 | 135100 | 98748893100 | 147700 | 147700 | 147900 | 147700 | 454 |
| 282 | 20241227 | 135000 | 98681819500 | 147900 | 147800 | 148000 | 147600 | 561 |
| 283 | 20241227 | 134900 | 98598946900 | 147900 | 147500 | 148000 | 147400 | 316 |
| 284 | 20241227 | 134800 | 98552286700 | 147500 | 147300 | 147500 | 147300 | 176 |
| 285 | 20241227 | 134700 | 98526348200 | 147300 | 147200 | 147400 | 147200 | 61 |
| 286 | 20241227 | 134600 | 98517366300 | 147100 | 147500 | 147500 | 147100 | 247 |
| 287 | 20241227 | 134500 | 98480981500 | 147500 | 147200 | 147600 | 147100 | 1109 |
| 288 | 20241227 | 134400 | 98317460000 | 147200 | 147100 | 147200 | 147000 | 285 |
| 289 | 20241227 | 134300 | 98275538600 | 147100 | 147100 | 147100 | 147000 | 389 |
| 290 | 20241227 | 134200 | 98218325100 | 147100 | 147300 | 147300 | 147000 | 1373 |
| 291 | 20241227 | 134100 | 98016315600 | 147200 | 147300 | 147400 | 147200 | 1353 |
| 292 | 20241227 | 134000 | 97817018800 | 147300 | 147400 | 147400 | 147200 | 540 |
| 293 | 20241227 | 133900 | 97737488600 | 147400 | 147500 | 147600 | 147300 | 913 |
| 294 | 20241227 | 133800 | 97602922100 | 147500 | 148000 | 148000 | 147500 | 514 |
| 295 | 20241227 | 133700 | 97526973700 | 147900 | 148200 | 148400 | 147900 | 711 |
| 296 | 20241227 | 133600 | 97421709900 | 148100 | 148700 | 148900 | 148100 | 1624 |
| 297 | 20241227 | 133500 | 97180827200 | 148700 | 148900 | 149100 | 148700 | 1512 |
| 298 | 20241227 | 133400 | 96955732000 | 148900 | 148700 | 148900 | 148700 | 208 |
| 299 | 20241227 | 133300 | 96924791100 | 148700 | 148600 | 148700 | 148600 | 166 |
| 300 | 20241227 | 133200 | 96900123200 | 148600 | 148900 | 148900 | 148600 | 415 |
| 301 | 20241227 | 133100 | 96838401900 | 148900 | 148800 | 149000 | 148700 | 497 |
| 302 | 20241227 | 133000 | 96764403400 | 148800 | 149300 | 149300 | 148800 | 1360 |
| 303 | 20241227 | 132900 | 96561779400 | 149300 | 149700 | 149700 | 149200 | 1017 |
| 304 | 20241227 | 132800 | 96409754200 | 149700 | 149800 | 149900 | 149500 | 2274 |
| 305 | 20241227 | 132700 | 96069278600 | 149700 | 149500 | 149800 | 149200 | 1943 |
| 306 | 20241227 | 132600 | 95778866500 | 149500 | 148700 | 149600 | 148700 | 2543 |
| 307 | 20241227 | 132500 | 95399825000 | 148600 | 148700 | 148800 | 148400 | 629 |
| 308 | 20241227 | 132400 | 95306348700 | 148300 | 148400 | 148800 | 148300 | 1258 |
| 309 | 20241227 | 132300 | 95119348600 | 148400 | 148500 | 148700 | 148400 | 511 |
| 310 | 20241227 | 132200 | 95043441000 | 148500 | 148000 | 148500 | 148000 | 757 |
| 311 | 20241227 | 132100 | 94931068800 | 148000 | 147600 | 148200 | 147500 | 1936 |
| 312 | 20241227 | 132000 | 94644674700 | 147500 | 147200 | 147500 | 147100 | 550 |
| 313 | 20241227 | 131900 | 94563629500 | 147200 | 147300 | 147400 | 147100 | 732 |
| 314 | 20241227 | 131800 | 94455827200 | 147300 | 146800 | 147400 | 146800 | 2546 |
| 315 | 20241227 | 131700 | 94082044500 | 146800 | 147400 | 147400 | 146800 | 3162 |
| 316 | 20241227 | 131600 | 93616876500 | 147300 | 147300 | 147400 | 147200 | 102 |
| 317 | 20241227 | 131500 | 93601852800 | 147400 | 147300 | 147400 | 147200 | 407 |
| 318 | 20241227 | 131400 | 93541908800 | 147400 | 147300 | 147500 | 147300 | 482 |
| 319 | 20241227 | 131300 | 93470875500 | 147300 | 147200 | 147400 | 147100 | 1344 |
| 320 | 20241227 | 131200 | 93272929200 | 147200 | 146500 | 147200 | 146300 | 4197 |
| 321 | 20241227 | 131100 | 92657958300 | 146400 | 146800 | 146800 | 146400 | 6079 |
| 322 | 20241227 | 131000 | 91767257300 | 146800 | 147200 | 147200 | 146700 | 4113 |
| 323 | 20241227 | 130900 | 91162922300 | 147200 | 147300 | 147300 | 147200 | 530 |
| 324 | 20241227 | 130800 | 91084903300 | 147200 | 147300 | 147500 | 147200 | 866 |
| 325 | 20241227 | 130700 | 90957383200 | 147300 | 147400 | 147500 | 147200 | 1775 |
| 326 | 20241227 | 130600 | 90695960200 | 147400 | 147400 | 147500 | 147300 | 292 |
| 327 | 20241227 | 130500 | 90652919200 | 147400 | 147600 | 147600 | 147300 | 901 |
| 328 | 20241227 | 130400 | 90520078800 | 147500 | 147500 | 147700 | 147400 | 556 |
| 329 | 20241227 | 130300 | 90438057300 | 147500 | 147500 | 147700 | 147300 | 764 |
| 330 | 20241227 | 130200 | 90325424900 | 147500 | 147600 | 147700 | 147400 | 2256 |
| 331 | 20241227 | 130100 | 89992715700 | 147700 | 147800 | 147800 | 147600 | 1236 |
| 332 | 20241227 | 130000 | 89810164000 | 147700 | 147700 | 147800 | 147600 | 886 |
| 333 | 20241227 | 125900 | 89679306900 | 147700 | 147800 | 147900 | 147700 | 1143 |
| 334 | 20241227 | 125800 | 89510440700 | 147800 | 147800 | 147900 | 147600 | 1511 |
| 335 | 20241227 | 125700 | 89287200800 | 147700 | 147900 | 148000 | 147500 | 2621 |
| 336 | 20241227 | 125600 | 88899586100 | 147800 | 148500 | 148500 | 147400 | 8115 |
| 337 | 20241227 | 125500 | 87698466600 | 148500 | 148600 | 148600 | 148400 | 695 |
| 338 | 20241227 | 125400 | 87595264400 | 148600 | 148700 | 148800 | 148300 | 3512 |
| 339 | 20241227 | 125300 | 87073907700 | 148700 | 148600 | 148800 | 148500 | 1113 |
| 340 | 20241227 | 125200 | 86908546700 | 148600 | 149100 | 149200 | 148500 | 2619 |
| 341 | 20241227 | 125100 | 86518917200 | 149000 | 149300 | 149300 | 149000 | 1791 |
| 342 | 20241227 | 125000 | 86251807500 | 149300 | 149400 | 149400 | 149300 | 554 |
| 343 | 20241227 | 124900 | 86169066400 | 149400 | 149500 | 149500 | 149300 | 923 |
| 344 | 20241227 | 124800 | 86031201000 | 149600 | 149600 | 149600 | 149500 | 159 |
| 345 | 20241227 | 124700 | 86007423200 | 149600 | 149600 | 150200 | 149600 | 445 |
| 346 | 20241227 | 124600 | 85940794300 | 149400 | 149400 | 149400 | 149300 | 56 |
| 347 | 20241227 | 124500 | 85932428700 | 149400 | 149500 | 149500 | 149300 | 400 |
| 348 | 20241227 | 124400 | 85872667000 | 149400 | 149400 | 149400 | 149200 | 404 |
| 349 | 20241227 | 124300 | 85812353800 | 149400 | 149300 | 149500 | 149300 | 96 |
| 350 | 20241227 | 124200 | 85798013600 | 149400 | 149700 | 149700 | 149200 | 122 |
| 351 | 20241227 | 124100 | 85779800100 | 149400 | 149100 | 149700 | 149000 | 543 |
| 352 | 20241227 | 124000 | 85698780400 | 149100 | 149300 | 149400 | 149100 | 527 |
| 353 | 20241227 | 123900 | 85620142800 | 149300 | 149500 | 149600 | 149300 | 339 |
| 354 | 20241227 | 123800 | 85569467700 | 149500 | 149700 | 149800 | 149500 | 441 |
| 355 | 20241227 | 123700 | 85503499200 | 149700 | 150200 | 150300 | 149700 | 1193 |
| 356 | 20241227 | 123600 | 85324553700 | 150300 | 150300 | 150400 | 150200 | 276 |
| 357 | 20241227 | 123500 | 85283081500 | 150400 | 150800 | 150800 | 150300 | 1329 |
| 358 | 20241227 | 123400 | 85082949100 | 150800 | 150900 | 151000 | 150800 | 561 |
| 359 | 20241227 | 123300 | 84998262500 | 151000 | 150900 | 151000 | 150900 | 128 |
| 360 | 20241227 | 123200 | 84978947100 | 150900 | 150700 | 151000 | 150600 | 249 |
| 361 | 20241227 | 123100 | 84941399000 | 150900 | 150700 | 151000 | 150600 | 191 |
| 362 | 20241227 | 123000 | 84912591400 | 150700 | 150500 | 151000 | 150500 | 897 |
| 363 | 20241227 | 122900 | 84777332200 | 150600 | 150400 | 150700 | 150300 | 271 |
| 364 | 20241227 | 122800 | 84736539600 | 150400 | 150400 | 150600 | 150300 | 570 |
| 365 | 20241227 | 122700 | 84650795500 | 150400 | 150400 | 150600 | 150400 | 595 |
| 366 | 20241227 | 122600 | 84561232200 | 150400 | 150400 | 150400 | 150200 | 292 |
| 367 | 20241227 | 122500 | 84517341100 | 150400 | 150700 | 150700 | 150300 | 2288 |
| 368 | 20241227 | 122400 | 84173047600 | 150600 | 150000 | 151000 | 150000 | 1162 |
| 369 | 20241227 | 122300 | 83998041800 | 150000 | 150100 | 150300 | 149900 | 801 |
| 370 | 20241227 | 122200 | 83877863200 | 150100 | 149800 | 150300 | 149800 | 1294 |
| 371 | 20241227 | 122100 | 83683689200 | 149700 | 149700 | 149800 | 149500 | 622 |
| 372 | 20241227 | 122000 | 83590608500 | 149600 | 149500 | 149700 | 149400 | 558 |
| 373 | 20241227 | 121900 | 83507147200 | 149600 | 149100 | 149600 | 149100 | 265 |
| 374 | 20241227 | 121800 | 83467600200 | 149100 | 149600 | 149700 | 148900 | 1918 |
| 375 | 20241227 | 121700 | 83181159200 | 149500 | 149000 | 149500 | 149000 | 601 |
| 376 | 20241227 | 121600 | 83091441100 | 149000 | 148900 | 149100 | 148800 | 641 |
| 377 | 20241227 | 121500 | 82995968100 | 148800 | 148600 | 148900 | 148600 | 673 |
| 378 | 20241227 | 121400 | 82895851600 | 148500 | 148800 | 148800 | 148400 | 706 |
| 379 | 20241227 | 121300 | 82790964000 | 148700 | 148600 | 148900 | 148500 | 1135 |
| 380 | 20241227 | 121200 | 82622209400 | 148600 | 148700 | 148800 | 148600 | 507 |
| 381 | 20241227 | 121100 | 82546830800 | 148700 | 148600 | 148700 | 148300 | 1081 |
| 382 | 20241227 | 121000 | 82386280100 | 148500 | 149100 | 149200 | 148200 | 4183 |
| 383 | 20241227 | 120900 | 81764450600 | 149000 | 149200 | 149200 | 149000 | 2424 |
| 384 | 20241227 | 120800 | 81403041500 | 149200 | 149300 | 149400 | 149200 | 1151 |
| 385 | 20241227 | 120700 | 81231239800 | 149300 | 149400 | 149500 | 149200 | 1050 |
| 386 | 20241227 | 120600 | 81074444200 | 149300 | 149500 | 149600 | 149300 | 819 |
| 387 | 20241227 | 120500 | 80952072000 | 149600 | 149800 | 149800 | 149400 | 1046 |
| 388 | 20241227 | 120400 | 80795665500 | 149600 | 149700 | 150000 | 149500 | 2154 |
| 389 | 20241227 | 120300 | 80473155100 | 149800 | 149700 | 149800 | 149600 | 485 |
| 390 | 20241227 | 120200 | 80400539400 | 149700 | 149800 | 150000 | 149500 | 971 |
| 391 | 20241227 | 120100 | 80255134800 | 149500 | 149700 | 149800 | 149500 | 518 |
| 392 | 20241227 | 120000 | 80177657400 | 149900 | 149800 | 150000 | 149400 | 1869 |
| 393 | 20241227 | 115900 | 79898024800 | 149400 | 149700 | 149800 | 149400 | 1455 |
| 394 | 20241227 | 115800 | 79680462100 | 149800 | 150300 | 150300 | 149100 | 13901 |
| 395 | 20241227 | 115700 | 77598124900 | 150300 | 150400 | 150400 | 150200 | 1343 |
| 396 | 20241227 | 115600 | 77396240500 | 150400 | 150900 | 150900 | 150400 | 1121 |
| 397 | 20241227 | 115500 | 77227420500 | 150900 | 150900 | 151000 | 150800 | 155 |
| 398 | 20241227 | 115400 | 77204031000 | 150900 | 151000 | 151000 | 150900 | 31 |
| 399 | 20241227 | 115300 | 77199352700 | 150800 | 151000 | 151000 | 150800 | 746 |
| 400 | 20241227 | 115200 | 77086835200 | 151000 | 150800 | 151200 | 150800 | 221 |
| 401 | 20241227 | 115100 | 77053492300 | 150800 | 150700 | 150900 | 150600 | 137 |
| 402 | 20241227 | 115000 | 77032846500 | 150600 | 150800 | 150800 | 150500 | 626 |
| 403 | 20241227 | 114900 | 76938557000 | 150800 | 151200 | 151200 | 150700 | 558 |
| 404 | 20241227 | 114800 | 76854386700 | 151000 | 151300 | 151400 | 151000 | 556 |
| 405 | 20241227 | 114700 | 76770321500 | 151300 | 151300 | 151500 | 151200 | 516 |
| 406 | 20241227 | 114600 | 76692225800 | 151300 | 151200 | 151500 | 150900 | 1087 |
| 407 | 20241227 | 114500 | 76527939000 | 151200 | 150600 | 151200 | 150600 | 891 |
| 408 | 20241227 | 114400 | 76393391000 | 150800 | 150800 | 150900 | 150500 | 271 |
| 409 | 20241227 | 114300 | 76352567900 | 150800 | 150300 | 150800 | 150300 | 533 |
| 410 | 20241227 | 114200 | 76272314800 | 150300 | 150400 | 150400 | 150300 | 163 |
| 411 | 20241227 | 114100 | 76247812500 | 150300 | 150600 | 150600 | 150300 | 362 |
| 412 | 20241227 | 114000 | 76193361700 | 150500 | 150500 | 150500 | 150400 | 571 |
| 413 | 20241227 | 113900 | 76107455800 | 150500 | 150700 | 150700 | 150500 | 425 |
| 414 | 20241227 | 113800 | 76043462800 | 150700 | 150500 | 150700 | 150500 | 412 |
| 415 | 20241227 | 113700 | 75981430000 | 150500 | 150600 | 150600 | 150400 | 233 |
| 416 | 20241227 | 113600 | 75946371200 | 150700 | 150900 | 150900 | 150600 | 287 |
| 417 | 20241227 | 113500 | 75903123700 | 150900 | 150400 | 150900 | 150400 | 998 |
| 418 | 20241227 | 113400 | 75752782500 | 150300 | 150300 | 150400 | 150200 | 385 |
| 419 | 20241227 | 113300 | 75694920100 | 150300 | 150500 | 150500 | 150200 | 537 |
| 420 | 20241227 | 113200 | 75614197700 | 150400 | 150300 | 150500 | 150200 | 1933 |
| 421 | 20241227 | 113100 | 75323671400 | 150200 | 150300 | 150300 | 150200 | 945 |
| 422 | 20241227 | 113000 | 75181675300 | 150300 | 150300 | 150400 | 150100 | 1953 |
| 423 | 20241227 | 112900 | 74888297000 | 150300 | 150400 | 150500 | 150300 | 564 |
| 424 | 20241227 | 112800 | 74803481400 | 150400 | 150200 | 150500 | 150100 | 1781 |
| 425 | 20241227 | 112700 | 74535681000 | 150200 | 150400 | 150400 | 150100 | 850 |
| 426 | 20241227 | 112600 | 74407990900 | 150300 | 150600 | 150600 | 150100 | 2385 |
| 427 | 20241227 | 112500 | 74049858200 | 150600 | 150600 | 150700 | 150200 | 1930 |
| 428 | 20241227 | 112400 | 73759671600 | 150500 | 150400 | 150600 | 150300 | 1749 |
| 429 | 20241227 | 112300 | 73496591900 | 150400 | 150300 | 151000 | 150200 | 2211 |
| 430 | 20241227 | 112200 | 73164189800 | 150300 | 150600 | 150800 | 150300 | 2936 |
| 431 | 20241227 | 112100 | 72722343800 | 150800 | 150800 | 150900 | 150500 | 3469 |
| 432 | 20241227 | 112000 | 72199915000 | 150800 | 151200 | 151300 | 150800 | 1469 |
| 433 | 20241227 | 111900 | 71978053000 | 151300 | 151200 | 151400 | 151100 | 707 |
| 434 | 20241227 | 111800 | 71871193700 | 151200 | 151600 | 151600 | 151200 | 1612 |
| 435 | 20241227 | 111700 | 71627201200 | 151600 | 151800 | 151800 | 151600 | 570 |
| 436 | 20241227 | 111600 | 71540736100 | 151700 | 152300 | 152300 | 151700 | 2012 |
| 437 | 20241227 | 111500 | 71234878500 | 152300 | 152600 | 152700 | 152300 | 548 |
| 438 | 20241227 | 111400 | 71151322200 | 152500 | 153200 | 153400 | 152200 | 2503 |
| 439 | 20241227 | 111300 | 70768816800 | 153200 | 152400 | 153200 | 152300 | 1156 |
| 440 | 20241227 | 111200 | 70592212400 | 152300 | 152500 | 152500 | 152100 | 429 |
| 441 | 20241227 | 111100 | 70526890000 | 152500 | 152500 | 152500 | 152100 | 333 |
| 442 | 20241227 | 111000 | 70476171900 | 152500 | 152400 | 152500 | 152100 | 1280 |
| 443 | 20241227 | 110900 | 70281069000 | 152300 | 151800 | 152400 | 151700 | 1298 |
| 444 | 20241227 | 110800 | 70083817100 | 151700 | 151100 | 151700 | 150700 | 2478 |
| 445 | 20241227 | 110700 | 69709081800 | 150900 | 151200 | 151400 | 150500 | 8506 |
| 446 | 20241227 | 110600 | 68425484900 | 151200 | 151500 | 151700 | 151000 | 3201 |
| 447 | 20241227 | 110500 | 67941579900 | 151500 | 151300 | 151900 | 151200 | 7112 |
| 448 | 20241227 | 110400 | 66865769400 | 151800 | 151500 | 151800 | 151200 | 1427 |
| 449 | 20241227 | 110300 | 66649582500 | 151400 | 151900 | 152000 | 151300 | 3478 |
| 450 | 20241227 | 110200 | 66122535400 | 151800 | 152000 | 152300 | 151500 | 3932 |
| 451 | 20241227 | 110100 | 65525421700 | 152000 | 152600 | 152600 | 151800 | 4991 |
| 452 | 20241227 | 110000 | 64766347400 | 152600 | 152800 | 152900 | 152400 | 2325 |
| 453 | 20241227 | 105900 | 64411471700 | 152900 | 152900 | 153100 | 152800 | 754 |
| 454 | 20241227 | 105800 | 64296218100 | 152900 | 152800 | 153300 | 152800 | 502 |
| 455 | 20241227 | 105700 | 64219390000 | 152800 | 152700 | 152900 | 152500 | 934 |
| 456 | 20241227 | 105600 | 64076814900 | 152700 | 152800 | 152800 | 152500 | 2147 |
| 457 | 20241227 | 105500 | 63749138600 | 152800 | 152900 | 152900 | 152400 | 1551 |
| 458 | 20241227 | 105400 | 63512348900 | 152700 | 152400 | 153000 | 152300 | 2410 |
| 459 | 20241227 | 105300 | 63144738200 | 152400 | 153100 | 153200 | 152400 | 5564 |
| 460 | 20241227 | 105200 | 62294043400 | 153100 | 153600 | 153600 | 153100 | 3637 |
| 461 | 20241227 | 105100 | 61736119500 | 153500 | 153900 | 153900 | 153500 | 3521 |
| 462 | 20241227 | 105000 | 61195156800 | 153900 | 153900 | 154100 | 153800 | 1531 |
| 463 | 20241227 | 104900 | 60959452000 | 153900 | 153800 | 154000 | 153700 | 448 |
| 464 | 20241227 | 104800 | 60890542100 | 153700 | 153700 | 154200 | 153600 | 2527 |
| 465 | 20241227 | 104700 | 60501849800 | 153800 | 154000 | 154000 | 153600 | 1388 |
| 466 | 20241227 | 104600 | 60288355700 | 154000 | 153400 | 154000 | 153300 | 1268 |
| 467 | 20241227 | 104500 | 60093438300 | 153500 | 153200 | 153800 | 153100 | 738 |
| 468 | 20241227 | 104400 | 59980302300 | 153100 | 153300 | 153600 | 152900 | 3935 |
| 469 | 20241227 | 104300 | 59377948500 | 153300 | 154000 | 154000 | 153300 | 2554 |
| 470 | 20241227 | 104200 | 58985561000 | 154600 | 153500 | 154600 | 153400 | 3523 |
| 471 | 20241227 | 104100 | 58443411100 | 153600 | 154300 | 154300 | 153500 | 4220 |
| 472 | 20241227 | 104000 | 57793954900 | 154400 | 154400 | 154500 | 154200 | 2073 |
| 473 | 20241227 | 103900 | 57474044800 | 154300 | 154600 | 154700 | 154300 | 1346 |
| 474 | 20241227 | 103800 | 57266156500 | 154700 | 154900 | 155000 | 154400 | 2698 |
| 475 | 20241227 | 103700 | 56848779600 | 155000 | 155200 | 155300 | 154900 | 2217 |
| 476 | 20241227 | 103600 | 56505028500 | 155200 | 155600 | 155600 | 155200 | 829 |
| 477 | 20241227 | 103500 | 56376247500 | 155600 | 155500 | 155900 | 155300 | 571 |
| 478 | 20241227 | 103400 | 56287405700 | 155400 | 155300 | 156000 | 155300 | 487 |
| 479 | 20241227 | 103300 | 56211677500 | 155300 | 155800 | 156000 | 155300 | 972 |
| 480 | 20241227 | 103200 | 56060478300 | 155800 | 156100 | 156100 | 155600 | 1284 |
| 481 | 20241227 | 103100 | 55860314500 | 156100 | 156300 | 156300 | 156100 | 978 |
| 482 | 20241227 | 103000 | 55707597200 | 156300 | 156400 | 156400 | 156100 | 376 |
| 483 | 20241227 | 102900 | 55648839900 | 156400 | 156000 | 156400 | 156000 | 695 |
| 484 | 20241227 | 102800 | 55540306300 | 156000 | 156100 | 156100 | 156000 | 294 |
| 485 | 20241227 | 102700 | 55494429700 | 156000 | 156200 | 156400 | 156000 | 798 |
| 486 | 20241227 | 102600 | 55369741000 | 156400 | 155900 | 156600 | 155800 | 1270 |
| 487 | 20241227 | 102500 | 55171349100 | 156000 | 156100 | 156500 | 156000 | 1016 |
| 488 | 20241227 | 102400 | 55012769200 | 156200 | 156300 | 156800 | 156100 | 600 |
| 489 | 20241227 | 102300 | 54918981500 | 156300 | 156500 | 157000 | 156200 | 1036 |
| 490 | 20241227 | 102200 | 54756539100 | 156500 | 156600 | 156600 | 156500 | 671 |
| 491 | 20241227 | 102100 | 54651495700 | 156600 | 155900 | 156600 | 155700 | 1548 |
| 492 | 20241227 | 102000 | 54409652700 | 155900 | 156100 | 156200 | 155800 | 2082 |
| 493 | 20241227 | 101900 | 54084865700 | 156200 | 156500 | 156600 | 156000 | 1885 |
| 494 | 20241227 | 101800 | 53790364100 | 156600 | 156500 | 156800 | 156500 | 958 |
| 495 | 20241227 | 101700 | 53640324800 | 156600 | 156800 | 156900 | 156500 | 1084 |
| 496 | 20241227 | 101600 | 53470465200 | 156800 | 156800 | 157100 | 156800 | 723 |
| 497 | 20241227 | 101500 | 53356992300 | 156800 | 157000 | 157100 | 156800 | 613 |
| 498 | 20241227 | 101400 | 53260805300 | 156800 | 157300 | 157500 | 156800 | 1067 |
| 499 | 20241227 | 101300 | 53093275100 | 157300 | 157500 | 157700 | 157200 | 1903 |
| 500 | 20241227 | 101200 | 52793449900 | 157500 | 157400 | 157500 | 157300 | 423 |
| 501 | 20241227 | 101100 | 52726869000 | 157400 | 157500 | 157500 | 157200 | 368 |
| 502 | 20241227 | 101000 | 52668981600 | 157500 | 156700 | 157600 | 156700 | 1738 |
| 503 | 20241227 | 100900 | 52395846300 | 156800 | 157400 | 157400 | 156700 | 5354 |
| 504 | 20241227 | 100800 | 51555340900 | 157300 | 157600 | 157600 | 157200 | 1529 |
| 505 | 20241227 | 100700 | 51314800300 | 157600 | 157700 | 157800 | 157400 | 702 |
| 506 | 20241227 | 100600 | 51204114400 | 157700 | 157900 | 158100 | 157700 | 1246 |
| 507 | 20241227 | 100500 | 51007315800 | 157900 | 157500 | 157900 | 157200 | 1691 |
| 508 | 20241227 | 100400 | 50741087500 | 157500 | 157300 | 157700 | 157200 | 970 |
| 509 | 20241227 | 100300 | 50588493900 | 157300 | 157800 | 158000 | 157200 | 2650 |
| 510 | 20241227 | 100200 | 50171228200 | 157900 | 157600 | 158100 | 157600 | 2715 |
| 511 | 20241227 | 100100 | 49742285900 | 157700 | 157700 | 157700 | 157400 | 2935 |
| 512 | 20241227 | 100000 | 49279879900 | 157700 | 158300 | 158400 | 157600 | 4045 |
| 513 | 20241227 | 095900 | 48640698500 | 158300 | 158500 | 158600 | 157900 | 6488 |
| 514 | 20241227 | 095800 | 47614032100 | 158500 | 157400 | 158600 | 157300 | 14979 |
| 515 | 20241227 | 095700 | 45248417400 | 157300 | 156800 | 157400 | 156700 | 5188 |
| 516 | 20241227 | 095600 | 44433717100 | 156800 | 156700 | 156800 | 156300 | 3067 |
| 517 | 20241227 | 095500 | 43953175000 | 156700 | 155700 | 156700 | 155700 | 3815 |
| 518 | 20241227 | 095400 | 43357285200 | 155700 | 155700 | 156000 | 155600 | 1919 |
| 519 | 20241227 | 095300 | 43058266400 | 155600 | 155700 | 155700 | 155600 | 753 |
| 520 | 20241227 | 095200 | 42941056200 | 155700 | 155100 | 155700 | 155000 | 2178 |
| 521 | 20241227 | 095100 | 42602634500 | 155100 | 154900 | 155100 | 154700 | 1205 |
| 522 | 20241227 | 095000 | 42416062500 | 155000 | 154800 | 155300 | 154700 | 1031 |
| 523 | 20241227 | 094900 | 42256311600 | 154800 | 154900 | 154900 | 154700 | 600 |
| 524 | 20241227 | 094800 | 42163417500 | 154900 | 155200 | 155200 | 154700 | 804 |
| 525 | 20241227 | 094700 | 42038885600 | 155300 | 155300 | 155400 | 154800 | 1001 |
| 526 | 20241227 | 094600 | 41883549400 | 155200 | 155300 | 155400 | 154600 | 3916 |
| 527 | 20241227 | 094500 | 41276901900 | 155300 | 155300 | 155300 | 155200 | 231 |
| 528 | 20241227 | 094400 | 41241034300 | 155300 | 155200 | 155500 | 155100 | 755 |
| 529 | 20241227 | 094300 | 41123799700 | 155100 | 155100 | 155300 | 155100 | 629 |
| 530 | 20241227 | 094200 | 41026230800 | 155200 | 155200 | 155300 | 154900 | 445 |
| 531 | 20241227 | 094100 | 40957173400 | 155200 | 155900 | 155900 | 154900 | 2840 |
| 532 | 20241227 | 094000 | 40516460400 | 155800 | 155400 | 155900 | 155300 | 1146 |
| 533 | 20241227 | 093900 | 40338189500 | 155500 | 155900 | 155900 | 155100 | 1229 |
| 534 | 20241227 | 093800 | 40147171600 | 155900 | 155100 | 155900 | 154800 | 3023 |
| 535 | 20241227 | 093700 | 39677552300 | 154600 | 155200 | 155400 | 154500 | 917 |
| 536 | 20241227 | 093600 | 39535312300 | 155100 | 154400 | 155400 | 154300 | 3069 |
| 537 | 20241227 | 093500 | 39059960500 | 154400 | 155000 | 155000 | 154400 | 5095 |
| 538 | 20241227 | 093400 | 38271804800 | 155000 | 155200 | 155400 | 154900 | 1884 |
| 539 | 20241227 | 093300 | 37979676300 | 155400 | 155000 | 155500 | 155000 | 930 |
| 540 | 20241227 | 093200 | 37835316800 | 155100 | 155100 | 155800 | 155000 | 2456 |
| 541 | 20241227 | 093100 | 37454199000 | 155000 | 156100 | 156100 | 155000 | 2174 |
| 542 | 20241227 | 093000 | 37116465400 | 156100 | 156000 | 156800 | 155600 | 4993 |
| 543 | 20241227 | 092900 | 36336142300 | 156100 | 155900 | 156300 | 155500 | 2401 |
| 544 | 20241227 | 092800 | 35961519000 | 155900 | 155200 | 156000 | 155000 | 5326 |
| 545 | 20241227 | 092700 | 35134042400 | 155300 | 155700 | 155800 | 155200 | 3234 |
| 546 | 20241227 | 092600 | 34631193600 | 155800 | 156300 | 156500 | 155700 | 3696 |
| 547 | 20241227 | 092500 | 34054052900 | 156500 | 156200 | 156700 | 156100 | 1915 |
| 548 | 20241227 | 092400 | 33754655300 | 156100 | 156800 | 156900 | 156000 | 5435 |
| 549 | 20241227 | 092300 | 32904418800 | 156700 | 157000 | 157000 | 156500 | 3196 |
| 550 | 20241227 | 092200 | 32403273400 | 157000 | 157200 | 157400 | 156500 | 4480 |
| 551 | 20241227 | 092100 | 31699948700 | 157200 | 156400 | 157200 | 156300 | 2717 |
| 552 | 20241227 | 092000 | 31274164800 | 156300 | 157300 | 157400 | 156300 | 7255 |
| 553 | 20241227 | 091900 | 30136186500 | 157400 | 156700 | 157900 | 156600 | 10188 |
| 554 | 20241227 | 091800 | 28533195400 | 156600 | 156300 | 157000 | 156200 | 7266 |
| 555 | 20241227 | 091700 | 27394727700 | 156300 | 155300 | 156400 | 154800 | 6559 |
| 556 | 20241227 | 091600 | 26372696700 | 155300 | 155100 | 155500 | 154800 | 1759 |
| 557 | 20241227 | 091500 | 26099697400 | 155200 | 155200 | 155600 | 154100 | 5398 |
| 558 | 20241227 | 091400 | 25264011300 | 155200 | 154600 | 155400 | 154500 | 1505 |
| 559 | 20241227 | 091300 | 25030847100 | 154600 | 154500 | 155000 | 153600 | 4958 |
| 560 | 20241227 | 091200 | 24266563000 | 154500 | 156000 | 156500 | 154500 | 8784 |
| 561 | 20241227 | 091100 | 22903096700 | 155400 | 155700 | 157200 | 155200 | 13391 |
| 562 | 20241227 | 091000 | 20812377500 | 155700 | 156200 | 156700 | 155200 | 10383 |
| 563 | 20241227 | 090900 | 19192529600 | 156300 | 156000 | 157000 | 154000 | 22600 |
| 564 | 20241227 | 090800 | 15668583600 | 156100 | 154700 | 156700 | 154500 | 20150 |
| 565 | 20241227 | 090700 | 12533046000 | 154700 | 154900 | 155500 | 154500 | 9207 |
| 566 | 20241227 | 090600 | 11106011400 | 155000 | 153100 | 155000 | 153000 | 10020 |
| 567 | 20241227 | 090500 | 9557644300 | 153400 | 153500 | 153700 | 152500 | 6671 |
| 568 | 20241227 | 090400 | 8536953400 | 153500 | 153100 | 154400 | 152500 | 7796 |
| 569 | 20241227 | 090300 | 7340149500 | 153200 | 153100 | 153800 | 152000 | 6949 |
| 570 | 20241227 | 090200 | 6279088700 | 153100 | 154600 | 154700 | 152400 | 9488 |
| 571 | 20241227 | 090100 | 4819996100 | 154500 | 153600 | 154800 | 153600 | 12058 |
| 572 | 20241227 | 090000 | 2958921000 | 153600 | 152000 | 154600 | 151900 | 18823 |