34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241226 | 183200 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 189879 |
| 3 | 20241226 | 183100 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 4 | 20241226 | 183000 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 5 | 20241226 | 182900 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 6 | 20241226 | 182800 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 7 | 20241226 | 182700 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 8 | 20241226 | 182600 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 9 | 20241226 | 182500 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 10 | 20241226 | 182400 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 11 | 20241226 | 182300 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 12 | 20241226 | 182200 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 13 | 20241226 | 182100 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 14 | 20241226 | 182000 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 15 | 20241226 | 181900 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 16 | 20241226 | 181800 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 17 | 20241226 | 181700 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 18 | 20241226 | 181600 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 19 | 20241226 | 181500 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 20 | 20241226 | 181400 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 21 | 20241226 | 181300 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 22 | 20241226 | 181200 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 23 | 20241226 | 181100 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 24 | 20241226 | 181000 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 25 | 20241226 | 180900 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 26 | 20241226 | 180800 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 27 | 20241226 | 180700 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 28 | 20241226 | 180600 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 29 | 20241226 | 180500 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 30 | 20241226 | 180400 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 31 | 20241226 | 180300 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 32 | 20241226 | 180200 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 189879 |
| 33 | 20241226 | 180100 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 34 | 20241226 | 180000 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 35 | 20241226 | 175900 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 36 | 20241226 | 175800 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 37 | 20241226 | 175700 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 38 | 20241226 | 175600 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 39 | 20241226 | 175500 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 40 | 20241226 | 175400 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 41 | 20241226 | 175300 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 42 | 20241226 | 175200 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 43 | 20241226 | 175100 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 44 | 20241226 | 175000 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 45 | 20241226 | 174900 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 46 | 20241226 | 174800 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 47 | 20241226 | 174700 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 48 | 20241226 | 174600 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 49 | 20241226 | 174500 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 50 | 20241226 | 174400 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 51 | 20241226 | 174300 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 52 | 20241226 | 174200 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 53 | 20241226 | 174100 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 54 | 20241226 | 174000 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 55 | 20241226 | 173900 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 56 | 20241226 | 173800 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 57 | 20241226 | 173700 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 58 | 20241226 | 173600 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 59 | 20241226 | 173500 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 60 | 20241226 | 173400 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 61 | 20241226 | 173300 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 62 | 20241226 | 173200 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 189879 |
| 63 | 20241226 | 173100 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 64 | 20241226 | 173000 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 65 | 20241226 | 172900 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 66 | 20241226 | 172800 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 67 | 20241226 | 172700 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 68 | 20241226 | 172600 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 69 | 20241226 | 172500 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 70 | 20241226 | 172400 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 71 | 20241226 | 172300 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 72 | 20241226 | 172200 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 73 | 20241226 | 172100 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 74 | 20241226 | 172000 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 75 | 20241226 | 171900 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 76 | 20241226 | 171800 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 77 | 20241226 | 171700 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 78 | 20241226 | 171600 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 79 | 20241226 | 171500 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 80 | 20241226 | 171400 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 81 | 20241226 | 171300 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 82 | 20241226 | 171200 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 83 | 20241226 | 171100 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 84 | 20241226 | 171000 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 85 | 20241226 | 170900 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 86 | 20241226 | 170800 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 87 | 20241226 | 170700 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 88 | 20241226 | 170600 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 89 | 20241226 | 170500 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 90 | 20241226 | 170400 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 91 | 20241226 | 170300 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 92 | 20241226 | 170200 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 189879 |
| 93 | 20241226 | 170100 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 94 | 20241226 | 170000 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 95 | 20241226 | 165900 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 96 | 20241226 | 165800 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 97 | 20241226 | 165700 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 98 | 20241226 | 165600 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 99 | 20241226 | 165500 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 100 | 20241226 | 165400 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 101 | 20241226 | 165300 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 102 | 20241226 | 165200 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 103 | 20241226 | 165100 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 104 | 20241226 | 165000 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 105 | 20241226 | 164900 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 106 | 20241226 | 164800 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 107 | 20241226 | 164700 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 108 | 20241226 | 164600 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 109 | 20241226 | 164500 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 110 | 20241226 | 164400 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 111 | 20241226 | 164300 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 112 | 20241226 | 164200 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 113 | 20241226 | 164100 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 114 | 20241226 | 164000 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 115 | 20241226 | 163900 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 116 | 20241226 | 163800 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 117 | 20241226 | 163700 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 118 | 20241226 | 163600 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 119 | 20241226 | 163500 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 120 | 20241226 | 163400 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 121 | 20241226 | 163300 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 122 | 20241226 | 163200 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 189879 |
| 123 | 20241226 | 163100 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 124 | 20241226 | 163000 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 125 | 20241226 | 162900 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 126 | 20241226 | 162800 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 127 | 20241226 | 162700 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 128 | 20241226 | 162600 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 129 | 20241226 | 162500 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 130 | 20241226 | 162400 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 131 | 20241226 | 162300 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 132 | 20241226 | 162200 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 133 | 20241226 | 162100 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 134 | 20241226 | 162000 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 135 | 20241226 | 161900 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 136 | 20241226 | 161800 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 137 | 20241226 | 161700 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 138 | 20241226 | 161600 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 139 | 20241226 | 161500 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 140 | 20241226 | 161400 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 141 | 20241226 | 161300 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 142 | 20241226 | 161200 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 143 | 20241226 | 161100 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 144 | 20241226 | 161000 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 145 | 20241226 | 160900 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 146 | 20241226 | 160800 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 147 | 20241226 | 160700 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 148 | 20241226 | 160600 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 149 | 20241226 | 160500 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 150 | 20241226 | 160400 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 151 | 20241226 | 160300 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 152 | 20241226 | 160200 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 189879 |
| 153 | 20241226 | 160100 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 154 | 20241226 | 160000 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 155 | 20241226 | 155900 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 156 | 20241226 | 155800 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 157 | 20241226 | 155700 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 158 | 20241226 | 155600 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 159 | 20241226 | 155500 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 160 | 20241226 | 155400 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 161 | 20241226 | 155300 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 162 | 20241226 | 155200 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 163 | 20241226 | 155100 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 164 | 20241226 | 155000 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 165 | 20241226 | 154900 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 166 | 20241226 | 154800 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 167 | 20241226 | 154700 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 168 | 20241226 | 154600 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 169 | 20241226 | 154500 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 170 | 20241226 | 154400 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 171 | 20241226 | 154300 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 172 | 20241226 | 154200 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 173 | 20241226 | 154100 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 174 | 20241226 | 154000 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 175 | 20241226 | 153900 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 176 | 20241226 | 153800 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 177 | 20241226 | 153700 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 178 | 20241226 | 153600 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 179 | 20241226 | 153500 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 180 | 20241226 | 153400 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 181 | 20241226 | 153300 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 182 | 20241226 | 153200 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 189879 |
| 183 | 20241226 | 153100 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 0 |
| 184 | 20241226 | 153000 | 340779614300 | 170100 | 170100 | 170100 | 170100 | 189879 |
| 185 | 20241226 | 152900 | 308481196400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 186 | 20241226 | 152800 | 308481196400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 187 | 20241226 | 152700 | 308481196400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 188 | 20241226 | 152600 | 308481196400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 189 | 20241226 | 152500 | 308481196400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 190 | 20241226 | 152400 | 308481196400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 191 | 20241226 | 152300 | 308481196400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 192 | 20241226 | 152200 | 308481196400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 193 | 20241226 | 152100 | 308481196400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 194 | 20241226 | 152000 | 308481196400 | 170500 | 170500 | 170500 | 170500 | 0 |
| 195 | 20241226 | 151900 | 308481196400 | 170500 | 170700 | 170700 | 170500 | 13409 |
| 196 | 20241226 | 151800 | 306193975600 | 170600 | 170700 | 170700 | 170500 | 14732 |
| 197 | 20241226 | 151700 | 303680481000 | 170700 | 170700 | 170700 | 170600 | 9100 |
| 198 | 20241226 | 151600 | 302127430800 | 170700 | 170600 | 170700 | 170600 | 4901 |
| 199 | 20241226 | 151500 | 301291126100 | 170700 | 170700 | 170700 | 170600 | 5100 |
| 200 | 20241226 | 151400 | 300420823700 | 170600 | 170700 | 170700 | 170600 | 11744 |
| 201 | 20241226 | 151300 | 298416972100 | 170600 | 170700 | 170700 | 170600 | 2664 |
| 202 | 20241226 | 151200 | 297962367000 | 170700 | 170700 | 170700 | 170600 | 7207 |
| 203 | 20241226 | 151100 | 296732250600 | 170600 | 170800 | 170800 | 170600 | 10258 |
| 204 | 20241226 | 151000 | 294981291700 | 170800 | 170700 | 170800 | 170700 | 3328 |
| 205 | 20241226 | 150900 | 294413073600 | 170800 | 170700 | 170800 | 170700 | 3699 |
| 206 | 20241226 | 150800 | 293781564600 | 170800 | 170800 | 170800 | 170700 | 3106 |
| 207 | 20241226 | 150700 | 293251168400 | 170800 | 170800 | 170800 | 170700 | 3998 |
| 208 | 20241226 | 150600 | 292568357200 | 170700 | 170800 | 170900 | 170700 | 7854 |
| 209 | 20241226 | 150500 | 291226874600 | 170800 | 170800 | 170800 | 170700 | 1605 |
| 210 | 20241226 | 150400 | 290952810200 | 170700 | 170600 | 170800 | 170500 | 14721 |
| 211 | 20241226 | 150300 | 288440666700 | 170600 | 170600 | 170600 | 170500 | 2569 |
| 212 | 20241226 | 150200 | 288002465800 | 170500 | 170400 | 170600 | 170400 | 2294 |
| 213 | 20241226 | 150100 | 287611302800 | 170500 | 170600 | 170600 | 170400 | 12618 |
| 214 | 20241226 | 150000 | 285459932900 | 170500 | 170500 | 170700 | 170500 | 5585 |
| 215 | 20241226 | 145900 | 284507229300 | 170500 | 170700 | 170700 | 170500 | 5141 |
| 216 | 20241226 | 145800 | 283630174900 | 170600 | 170700 | 170800 | 170600 | 13832 |
| 217 | 20241226 | 145700 | 281270090900 | 170800 | 170700 | 170800 | 170600 | 1843 |
| 218 | 20241226 | 145600 | 280955495100 | 170600 | 170800 | 170900 | 170600 | 10254 |
| 219 | 20241226 | 145500 | 279204590700 | 170900 | 170900 | 170900 | 170800 | 2028 |
| 220 | 20241226 | 145400 | 278858188600 | 170800 | 170800 | 170900 | 170700 | 2276 |
| 221 | 20241226 | 145300 | 278469397400 | 170800 | 170800 | 170800 | 170700 | 4441 |
| 222 | 20241226 | 145200 | 277711260800 | 170700 | 171000 | 171000 | 170700 | 5753 |
| 223 | 20241226 | 145100 | 276728455200 | 170900 | 170900 | 171000 | 170900 | 3278 |
| 224 | 20241226 | 145000 | 276168204900 | 170900 | 171000 | 171100 | 170900 | 2754 |
| 225 | 20241226 | 144900 | 275697383300 | 171000 | 170900 | 171100 | 170800 | 19397 |
| 226 | 20241226 | 144800 | 272382522300 | 170900 | 171000 | 171100 | 170900 | 4052 |
| 227 | 20241226 | 144700 | 271689710000 | 171000 | 171000 | 171100 | 171000 | 3026 |
| 228 | 20241226 | 144600 | 271172202100 | 171100 | 171000 | 171100 | 170900 | 7046 |
| 229 | 20241226 | 144500 | 269967306700 | 170900 | 171100 | 171100 | 170900 | 9896 |
| 230 | 20241226 | 144400 | 268275257700 | 171000 | 171100 | 171100 | 171000 | 1340 |
| 231 | 20241226 | 144300 | 268046012100 | 171100 | 171200 | 171300 | 171000 | 16485 |
| 232 | 20241226 | 144200 | 265224277100 | 171200 | 171300 | 171300 | 171200 | 1822 |
| 233 | 20241226 | 144100 | 264912325200 | 171200 | 171400 | 171400 | 171200 | 5502 |
| 234 | 20241226 | 144000 | 263969835400 | 171400 | 171200 | 171400 | 171200 | 5385 |
| 235 | 20241226 | 143900 | 263047238800 | 171300 | 171200 | 171300 | 171200 | 2349 |
| 236 | 20241226 | 143800 | 262644898600 | 171300 | 171200 | 171300 | 171100 | 9089 |
| 237 | 20241226 | 143700 | 261088373800 | 171200 | 171200 | 171300 | 171100 | 4996 |
| 238 | 20241226 | 143600 | 260233013400 | 171200 | 171500 | 171500 | 171200 | 13011 |
| 239 | 20241226 | 143500 | 258003325400 | 171400 | 171400 | 171500 | 171400 | 2660 |
| 240 | 20241226 | 143400 | 257547167900 | 171400 | 171200 | 171500 | 171200 | 14941 |
| 241 | 20241226 | 143300 | 254986356000 | 171300 | 171200 | 171300 | 171200 | 4263 |
| 242 | 20241226 | 143200 | 254256138800 | 171300 | 171100 | 171300 | 171000 | 12963 |
| 243 | 20241226 | 143100 | 252037100100 | 171000 | 171000 | 171100 | 170900 | 12907 |
| 244 | 20241226 | 143000 | 249830003700 | 171000 | 171000 | 171000 | 170900 | 957 |
| 245 | 20241226 | 142900 | 249666389500 | 171000 | 170900 | 171000 | 170800 | 6257 |
| 246 | 20241226 | 142800 | 248597042900 | 170900 | 170900 | 170900 | 170800 | 1539 |
| 247 | 20241226 | 142700 | 248334048100 | 170900 | 170800 | 170900 | 170800 | 1085 |
| 248 | 20241226 | 142600 | 248148639400 | 170800 | 170800 | 170900 | 170800 | 2672 |
| 249 | 20241226 | 142500 | 247692060800 | 170800 | 170700 | 170900 | 170700 | 25231 |
| 250 | 20241226 | 142400 | 243382531800 | 170700 | 170700 | 170800 | 170700 | 326 |
| 251 | 20241226 | 142300 | 243326867500 | 170700 | 170700 | 170800 | 170700 | 773 |
| 252 | 20241226 | 142200 | 243194865500 | 170800 | 170700 | 170800 | 170600 | 3716 |
| 253 | 20241226 | 142100 | 242560556300 | 170700 | 170700 | 170700 | 170600 | 2009 |
| 254 | 20241226 | 142000 | 242217713100 | 170600 | 170700 | 170800 | 170600 | 1753 |
| 255 | 20241226 | 141900 | 241918478000 | 170600 | 170600 | 170800 | 170500 | 14979 |
| 256 | 20241226 | 141800 | 239362164800 | 170600 | 170700 | 170700 | 170600 | 2711 |
| 257 | 20241226 | 141700 | 238899648900 | 170700 | 170700 | 170800 | 170700 | 2521 |
| 258 | 20241226 | 141600 | 238469298800 | 170700 | 170700 | 170800 | 170700 | 1384 |
| 259 | 20241226 | 141500 | 238233010300 | 170700 | 170700 | 170800 | 170700 | 3720 |
| 260 | 20241226 | 141400 | 237597968500 | 170800 | 170700 | 170800 | 170600 | 9903 |
| 261 | 20241226 | 141300 | 235907517500 | 170600 | 170600 | 170700 | 170500 | 1472 |
| 262 | 20241226 | 141200 | 235656401200 | 170600 | 170600 | 170700 | 170500 | 7476 |
| 263 | 20241226 | 141100 | 234381340700 | 170600 | 170700 | 170700 | 170500 | 980 |
| 264 | 20241226 | 141000 | 234214222200 | 170600 | 170700 | 170700 | 170500 | 1339 |
| 265 | 20241226 | 140900 | 233985765200 | 170700 | 170700 | 170700 | 170500 | 1420 |
| 266 | 20241226 | 140800 | 233743492100 | 170700 | 170600 | 170700 | 170600 | 6423 |
| 267 | 20241226 | 140700 | 232647651300 | 170600 | 170500 | 170700 | 170500 | 1490 |
| 268 | 20241226 | 140600 | 232393458200 | 170500 | 170500 | 170600 | 170400 | 8557 |
| 269 | 20241226 | 140500 | 230934495500 | 170500 | 170600 | 170700 | 170500 | 5369 |
| 270 | 20241226 | 140400 | 230018524100 | 170700 | 170500 | 170700 | 170400 | 6705 |
| 271 | 20241226 | 140300 | 228874867500 | 170500 | 170300 | 170500 | 170300 | 7593 |
| 272 | 20241226 | 140200 | 227580593500 | 170400 | 170300 | 170400 | 170200 | 4763 |
| 273 | 20241226 | 140100 | 226769410000 | 170400 | 170400 | 170400 | 170300 | 1613 |
| 274 | 20241226 | 140000 | 226494697500 | 170300 | 170300 | 170400 | 170200 | 2309 |
| 275 | 20241226 | 135900 | 226101432100 | 170200 | 170300 | 170300 | 170200 | 1198 |
| 276 | 20241226 | 135800 | 225897494800 | 170300 | 170300 | 170300 | 170200 | 2362 |
| 277 | 20241226 | 135700 | 225495406300 | 170300 | 170600 | 170600 | 170200 | 18874 |
| 278 | 20241226 | 135600 | 222278515500 | 170500 | 170700 | 170700 | 170500 | 7966 |
| 279 | 20241226 | 135500 | 220919486900 | 170700 | 170700 | 170700 | 170600 | 732 |
| 280 | 20241226 | 135400 | 220794580100 | 170700 | 170700 | 170700 | 170600 | 3005 |
| 281 | 20241226 | 135300 | 220281895000 | 170600 | 170600 | 170700 | 170600 | 2288 |
| 282 | 20241226 | 135200 | 219891538200 | 170700 | 170700 | 170700 | 170600 | 1442 |
| 283 | 20241226 | 135100 | 219645488500 | 170700 | 170600 | 170700 | 170600 | 6319 |
| 284 | 20241226 | 135000 | 218566875700 | 170700 | 170600 | 170700 | 170600 | 634 |
| 285 | 20241226 | 134900 | 218458683000 | 170700 | 170500 | 170700 | 170500 | 4388 |
| 286 | 20241226 | 134800 | 217709800600 | 170600 | 170600 | 170600 | 170500 | 2087 |
| 287 | 20241226 | 134700 | 217353856600 | 170600 | 170600 | 170600 | 170500 | 4870 |
| 288 | 20241226 | 134600 | 216523064700 | 170600 | 170500 | 170600 | 170500 | 726 |
| 289 | 20241226 | 134500 | 216399250500 | 170600 | 170600 | 170600 | 170500 | 1894 |
| 290 | 20241226 | 134400 | 216076297500 | 170600 | 170500 | 170600 | 170400 | 6164 |
| 291 | 20241226 | 134300 | 215025493200 | 170400 | 170400 | 170500 | 170300 | 3812 |
| 292 | 20241226 | 134200 | 214375938500 | 170300 | 170300 | 170400 | 170300 | 4834 |
| 293 | 20241226 | 134100 | 213552671900 | 170300 | 170400 | 170400 | 170300 | 1491 |
| 294 | 20241226 | 134000 | 213298713800 | 170300 | 170600 | 170600 | 170200 | 14228 |
| 295 | 20241226 | 133900 | 210873857500 | 170600 | 170800 | 170800 | 170500 | 6352 |
| 296 | 20241226 | 133800 | 209789881900 | 170700 | 170700 | 170800 | 170700 | 2662 |
| 297 | 20241226 | 133700 | 209335466400 | 170800 | 170800 | 170800 | 170700 | 3839 |
| 298 | 20241226 | 133600 | 208680094900 | 170700 | 170800 | 170800 | 170700 | 2100 |
| 299 | 20241226 | 133500 | 208321586900 | 170800 | 170700 | 170800 | 170700 | 1132 |
| 300 | 20241226 | 133400 | 208128268300 | 170700 | 170800 | 170800 | 170700 | 2386 |
| 301 | 20241226 | 133300 | 207720855900 | 170800 | 170800 | 170800 | 170700 | 830 |
| 302 | 20241226 | 133200 | 207579114500 | 170800 | 170700 | 170800 | 170600 | 2686 |
| 303 | 20241226 | 133100 | 207120598600 | 170600 | 170700 | 170700 | 170600 | 464 |
| 304 | 20241226 | 133000 | 207041415800 | 170700 | 170700 | 170700 | 170600 | 562 |
| 305 | 20241226 | 132900 | 206945513400 | 170700 | 170600 | 170700 | 170600 | 1579 |
| 306 | 20241226 | 132800 | 206676101000 | 170700 | 170700 | 170700 | 170600 | 606 |
| 307 | 20241226 | 132700 | 206572666300 | 170700 | 170700 | 170700 | 170600 | 817 |
| 308 | 20241226 | 132600 | 206433226800 | 170700 | 170600 | 170700 | 170600 | 1205 |
| 309 | 20241226 | 132500 | 206227614800 | 170600 | 170700 | 170700 | 170600 | 1605 |
| 310 | 20241226 | 132400 | 205953781400 | 170700 | 170700 | 170700 | 170600 | 3089 |
| 311 | 20241226 | 132300 | 205426741300 | 170600 | 170800 | 170800 | 170600 | 1959 |
| 312 | 20241226 | 132200 | 205092332500 | 170800 | 170800 | 170800 | 170700 | 1842 |
| 313 | 20241226 | 132100 | 204777877700 | 170800 | 170800 | 170800 | 170700 | 914 |
| 314 | 20241226 | 132000 | 204621791200 | 170800 | 170600 | 170800 | 170600 | 6145 |
| 315 | 20241226 | 131900 | 203572601700 | 170600 | 170700 | 170700 | 170600 | 2309 |
| 316 | 20241226 | 131800 | 203178593000 | 170700 | 170700 | 170700 | 170600 | 1528 |
| 317 | 20241226 | 131700 | 202917827200 | 170600 | 170600 | 170700 | 170500 | 3792 |
| 318 | 20241226 | 131600 | 202270968300 | 170500 | 170500 | 170600 | 170500 | 1809 |
| 319 | 20241226 | 131500 | 201962509400 | 170600 | 170400 | 170600 | 170400 | 5550 |
| 320 | 20241226 | 131400 | 201016565900 | 170500 | 170500 | 170500 | 170400 | 1003 |
| 321 | 20241226 | 131300 | 200845567300 | 170500 | 170500 | 170600 | 170400 | 3744 |
| 322 | 20241226 | 131200 | 200207340500 | 170600 | 170600 | 170600 | 170500 | 1589 |
| 323 | 20241226 | 131100 | 199936400400 | 170600 | 170600 | 170600 | 170500 | 516 |
| 324 | 20241226 | 131000 | 199848402100 | 170500 | 170500 | 170600 | 170400 | 2431 |
| 325 | 20241226 | 130900 | 199433903900 | 170500 | 170500 | 170500 | 170400 | 371 |
| 326 | 20241226 | 130800 | 199370658500 | 170400 | 170400 | 170500 | 170400 | 995 |
| 327 | 20241226 | 130700 | 199201037800 | 170400 | 170500 | 170500 | 170400 | 624 |
| 328 | 20241226 | 130600 | 199094697700 | 170400 | 170400 | 170500 | 170400 | 958 |
| 329 | 20241226 | 130500 | 198931372900 | 170500 | 170600 | 170600 | 170400 | 813 |
| 330 | 20241226 | 130400 | 198792787400 | 170500 | 170400 | 170600 | 170400 | 2978 |
| 331 | 20241226 | 130300 | 198285059400 | 170400 | 170500 | 170500 | 170400 | 4275 |
| 332 | 20241226 | 130200 | 197556572100 | 170500 | 170500 | 170500 | 170400 | 888 |
| 333 | 20241226 | 130100 | 197405233700 | 170500 | 170500 | 170600 | 170400 | 3935 |
| 334 | 20241226 | 130000 | 196734302600 | 170500 | 170600 | 170700 | 170500 | 1365 |
| 335 | 20241226 | 125900 | 196501446400 | 170600 | 170700 | 170700 | 170600 | 1622 |
| 336 | 20241226 | 125800 | 196224702700 | 170700 | 170700 | 170700 | 170600 | 3663 |
| 337 | 20241226 | 125700 | 195599722800 | 170700 | 170700 | 170700 | 170600 | 4671 |
| 338 | 20241226 | 125600 | 194802724000 | 170600 | 170700 | 170700 | 170600 | 607 |
| 339 | 20241226 | 125500 | 194699156500 | 170700 | 170700 | 170700 | 170600 | 345 |
| 340 | 20241226 | 125400 | 194640276400 | 170700 | 170600 | 170700 | 170600 | 767 |
| 341 | 20241226 | 125300 | 194509370600 | 170700 | 170700 | 170700 | 170600 | 461 |
| 342 | 20241226 | 125200 | 194430702300 | 170700 | 170500 | 170700 | 170500 | 1340 |
| 343 | 20241226 | 125100 | 194202080200 | 170600 | 170600 | 170700 | 170500 | 723 |
| 344 | 20241226 | 125000 | 194078752800 | 170600 | 170700 | 170700 | 170500 | 2018 |
| 345 | 20241226 | 124900 | 193734463100 | 170600 | 170600 | 170700 | 170600 | 1514 |
| 346 | 20241226 | 124800 | 193476055000 | 170600 | 170600 | 170700 | 170600 | 604 |
| 347 | 20241226 | 124700 | 193372960700 | 170600 | 170700 | 170700 | 170600 | 819 |
| 348 | 20241226 | 124600 | 193233229900 | 170700 | 170700 | 170700 | 170600 | 2790 |
| 349 | 20241226 | 124500 | 192757193700 | 170600 | 170600 | 170700 | 170600 | 655 |
| 350 | 20241226 | 124400 | 192645404800 | 170700 | 170600 | 170700 | 170600 | 643 |
| 351 | 20241226 | 124300 | 192535685300 | 170700 | 170800 | 170900 | 170700 | 2929 |
| 352 | 20241226 | 124200 | 192035523500 | 170900 | 170800 | 170900 | 170700 | 4626 |
| 353 | 20241226 | 124100 | 191245527700 | 170800 | 170800 | 170900 | 170800 | 6134 |
| 354 | 20241226 | 124000 | 190197746200 | 170900 | 170600 | 170900 | 170500 | 17464 |
| 355 | 20241226 | 123900 | 187217445500 | 170500 | 170600 | 170600 | 170500 | 1038 |
| 356 | 20241226 | 123800 | 187040400800 | 170600 | 170500 | 170600 | 170500 | 1559 |
| 357 | 20241226 | 123700 | 186774531200 | 170600 | 170500 | 170600 | 170400 | 9772 |
| 358 | 20241226 | 123600 | 185108411200 | 170400 | 170400 | 170500 | 170300 | 1720 |
| 359 | 20241226 | 123500 | 184815181400 | 170400 | 170300 | 170400 | 170300 | 886 |
| 360 | 20241226 | 123400 | 184664220300 | 170400 | 170300 | 170400 | 170300 | 1548 |
| 361 | 20241226 | 123300 | 184400459400 | 170400 | 170400 | 170400 | 170300 | 517 |
| 362 | 20241226 | 123200 | 184312388200 | 170400 | 170500 | 170500 | 170300 | 1807 |
| 363 | 20241226 | 123100 | 184004478100 | 170500 | 170400 | 170500 | 170300 | 2462 |
| 364 | 20241226 | 123000 | 183584949600 | 170500 | 170300 | 170500 | 170300 | 999 |
| 365 | 20241226 | 122900 | 183414700300 | 170400 | 170400 | 170500 | 170300 | 2132 |
| 366 | 20241226 | 122800 | 183051407500 | 170500 | 170400 | 170500 | 170400 | 1035 |
| 367 | 20241226 | 122700 | 182874970200 | 170400 | 170500 | 170500 | 170400 | 4299 |
| 368 | 20241226 | 122600 | 182142306600 | 170500 | 170400 | 170500 | 170400 | 503 |
| 369 | 20241226 | 122500 | 182056575000 | 170500 | 170500 | 170500 | 170400 | 614 |
| 370 | 20241226 | 122400 | 181951903400 | 170400 | 170500 | 170500 | 170400 | 514 |
| 371 | 20241226 | 122300 | 181864289700 | 170500 | 170500 | 170500 | 170400 | 2195 |
| 372 | 20241226 | 122200 | 181490229000 | 170500 | 170400 | 170500 | 170300 | 4985 |
| 373 | 20241226 | 122100 | 180640742200 | 170400 | 170300 | 170400 | 170200 | 1419 |
| 374 | 20241226 | 122000 | 180399073000 | 170200 | 170200 | 170300 | 170100 | 2004 |
| 375 | 20241226 | 121900 | 180057935400 | 170200 | 170100 | 170200 | 170100 | 352 |
| 376 | 20241226 | 121800 | 179998049300 | 170100 | 170300 | 170300 | 170000 | 7694 |
| 377 | 20241226 | 121700 | 178688897300 | 170200 | 170300 | 170300 | 170200 | 310 |
| 378 | 20241226 | 121600 | 178636118800 | 170300 | 170300 | 170300 | 170200 | 513 |
| 379 | 20241226 | 121500 | 178548770400 | 170200 | 170300 | 170400 | 170200 | 3647 |
| 380 | 20241226 | 121400 | 177927660800 | 170400 | 170400 | 170400 | 170300 | 229 |
| 381 | 20241226 | 121300 | 177888651500 | 170400 | 170400 | 170400 | 170300 | 731 |
| 382 | 20241226 | 121200 | 177764153800 | 170400 | 170300 | 170400 | 170300 | 2539 |
| 383 | 20241226 | 121100 | 177331735400 | 170400 | 170500 | 170600 | 170300 | 4193 |
| 384 | 20241226 | 121000 | 176617113100 | 170500 | 170500 | 170600 | 170500 | 708 |
| 385 | 20241226 | 120900 | 176496374500 | 170500 | 170600 | 170600 | 170500 | 2217 |
| 386 | 20241226 | 120800 | 176118283300 | 170600 | 170500 | 170600 | 170500 | 1347 |
| 387 | 20241226 | 120700 | 175888609600 | 170500 | 170400 | 170500 | 170400 | 3400 |
| 388 | 20241226 | 120600 | 175309134400 | 170500 | 170400 | 170500 | 170400 | 2620 |
| 389 | 20241226 | 120500 | 174862651300 | 170400 | 170500 | 170500 | 170400 | 1337 |
| 390 | 20241226 | 120400 | 174634755500 | 170500 | 170500 | 170500 | 170400 | 1297 |
| 391 | 20241226 | 120300 | 174413632700 | 170600 | 170400 | 170600 | 170400 | 2030 |
| 392 | 20241226 | 120200 | 174067466900 | 170500 | 170600 | 170600 | 170400 | 3238 |
| 393 | 20241226 | 120100 | 173515382600 | 170500 | 170600 | 170600 | 170500 | 1309 |
| 394 | 20241226 | 120000 | 173292109900 | 170500 | 170500 | 170500 | 170400 | 5817 |
| 395 | 20241226 | 115900 | 172300356900 | 170500 | 170500 | 170500 | 170400 | 3298 |
| 396 | 20241226 | 115800 | 171738300800 | 170500 | 170500 | 170500 | 170400 | 5065 |
| 397 | 20241226 | 115700 | 170875204600 | 170400 | 170500 | 170500 | 170400 | 2253 |
| 398 | 20241226 | 115600 | 170491213200 | 170400 | 170500 | 170500 | 170400 | 752 |
| 399 | 20241226 | 115500 | 170363033600 | 170500 | 170500 | 170500 | 170400 | 428 |
| 400 | 20241226 | 115400 | 170290081400 | 170500 | 170400 | 170500 | 170300 | 6861 |
| 401 | 20241226 | 115300 | 169120936900 | 170300 | 170300 | 170400 | 170200 | 5880 |
| 402 | 20241226 | 115200 | 168119550900 | 170200 | 170300 | 170300 | 170200 | 2977 |
| 403 | 20241226 | 115100 | 167612610000 | 170200 | 170200 | 170300 | 170200 | 431 |
| 404 | 20241226 | 115000 | 167539218900 | 170300 | 170100 | 170300 | 170100 | 1461 |
| 405 | 20241226 | 114900 | 167290487100 | 170200 | 170100 | 170200 | 170100 | 570 |
| 406 | 20241226 | 114800 | 167193491500 | 170200 | 170100 | 170200 | 170000 | 3816 |
| 407 | 20241226 | 114700 | 166544382900 | 170100 | 170100 | 170100 | 170000 | 2976 |
| 408 | 20241226 | 114600 | 166038420500 | 170100 | 170200 | 170200 | 170000 | 2129 |
| 409 | 20241226 | 114500 | 165676287100 | 170100 | 170200 | 170200 | 170100 | 615 |
| 410 | 20241226 | 114400 | 165571649300 | 170200 | 170200 | 170200 | 170100 | 785 |
| 411 | 20241226 | 114300 | 165438067600 | 170200 | 170000 | 170200 | 170000 | 1757 |
| 412 | 20241226 | 114200 | 165139179800 | 170100 | 170000 | 170100 | 169900 | 1646 |
| 413 | 20241226 | 114100 | 164859379500 | 170000 | 170000 | 170000 | 169900 | 2786 |
| 414 | 20241226 | 114000 | 164386000100 | 170000 | 170000 | 170000 | 169900 | 2444 |
| 415 | 20241226 | 113900 | 163970739800 | 170000 | 169900 | 170000 | 169900 | 700 |
| 416 | 20241226 | 113800 | 163851761400 | 170000 | 170000 | 170000 | 169900 | 1054 |
| 417 | 20241226 | 113700 | 163672595600 | 170000 | 169900 | 170000 | 169900 | 795 |
| 418 | 20241226 | 113600 | 163537468800 | 169900 | 170000 | 170100 | 169900 | 856 |
| 419 | 20241226 | 113500 | 163391962600 | 170000 | 170000 | 170100 | 169900 | 3232 |
| 420 | 20241226 | 113400 | 162842483800 | 170100 | 170100 | 170100 | 170000 | 3736 |
| 421 | 20241226 | 113300 | 162207117200 | 170000 | 170000 | 170100 | 170000 | 881 |
| 422 | 20241226 | 113200 | 162057276600 | 170000 | 169900 | 170100 | 169900 | 1802 |
| 423 | 20241226 | 113100 | 161750945700 | 170000 | 170000 | 170000 | 169900 | 497 |
| 424 | 20241226 | 113000 | 161666480000 | 170000 | 170000 | 170000 | 169800 | 2469 |
| 425 | 20241226 | 112900 | 161246975300 | 170000 | 169900 | 170000 | 169800 | 774 |
| 426 | 20241226 | 112800 | 161115461500 | 169900 | 169800 | 169900 | 169800 | 756 |
| 427 | 20241226 | 112700 | 160987052100 | 169900 | 169800 | 169900 | 169700 | 1629 |
| 428 | 20241226 | 112600 | 160710458200 | 169800 | 169800 | 169800 | 169700 | 891 |
| 429 | 20241226 | 112500 | 160559179000 | 169800 | 169800 | 169900 | 169600 | 3589 |
| 430 | 20241226 | 112400 | 159950089200 | 169800 | 169700 | 169900 | 169600 | 4780 |
| 431 | 20241226 | 112300 | 159138582100 | 169700 | 169700 | 169700 | 169600 | 783 |
| 432 | 20241226 | 112200 | 159005754300 | 169600 | 169500 | 169700 | 169500 | 2192 |
| 433 | 20241226 | 112100 | 158634024300 | 169600 | 169500 | 169600 | 169500 | 1510 |
| 434 | 20241226 | 112000 | 158378028300 | 169500 | 169700 | 169700 | 169500 | 2894 |
| 435 | 20241226 | 111900 | 157887213300 | 169700 | 169700 | 169700 | 169600 | 658 |
| 436 | 20241226 | 111800 | 157775565500 | 169700 | 169700 | 169700 | 169600 | 743 |
| 437 | 20241226 | 111700 | 157649485400 | 169700 | 169600 | 169700 | 169600 | 1071 |
| 438 | 20241226 | 111600 | 157467806200 | 169600 | 169600 | 169700 | 169500 | 1126 |
| 439 | 20241226 | 111500 | 157276867800 | 169600 | 169700 | 169700 | 169400 | 3795 |
| 440 | 20241226 | 111400 | 156633425000 | 169700 | 169600 | 169700 | 169500 | 1471 |
| 441 | 20241226 | 111300 | 156383930500 | 169600 | 169500 | 169700 | 169400 | 6711 |
| 442 | 20241226 | 111200 | 155246601900 | 169500 | 169400 | 169500 | 169400 | 1433 |
| 443 | 20241226 | 111100 | 155003829200 | 169400 | 169600 | 169600 | 169400 | 6189 |
| 444 | 20241226 | 111000 | 153954954700 | 169600 | 169700 | 169700 | 169400 | 8891 |
| 445 | 20241226 | 110900 | 152447279300 | 169700 | 169600 | 169700 | 169400 | 11587 |
| 446 | 20241226 | 110800 | 150482923300 | 169700 | 169700 | 169800 | 169600 | 2113 |
| 447 | 20241226 | 110700 | 150124443300 | 169700 | 169700 | 169900 | 169600 | 5921 |
| 448 | 20241226 | 110600 | 149119517500 | 169800 | 169900 | 169900 | 169700 | 5541 |
| 449 | 20241226 | 110500 | 148178772700 | 169800 | 169900 | 170000 | 169800 | 4893 |
| 450 | 20241226 | 110400 | 147347304400 | 169900 | 170000 | 170000 | 169900 | 2493 |
| 451 | 20241226 | 110300 | 146923731700 | 170000 | 170000 | 170000 | 169900 | 511 |
| 452 | 20241226 | 110200 | 146836880100 | 169900 | 170100 | 170100 | 169900 | 1806 |
| 453 | 20241226 | 110100 | 146529850100 | 170100 | 170100 | 170200 | 170000 | 2703 |
| 454 | 20241226 | 110000 | 146070109000 | 170200 | 170100 | 170200 | 170100 | 2581 |
| 455 | 20241226 | 105900 | 145631016000 | 170200 | 170100 | 170200 | 170000 | 1063 |
| 456 | 20241226 | 105800 | 145450219800 | 170100 | 169900 | 170100 | 169800 | 2611 |
| 457 | 20241226 | 105700 | 145006571500 | 169900 | 170000 | 170100 | 169800 | 9729 |
| 458 | 20241226 | 105600 | 143353265000 | 170100 | 170200 | 170200 | 170000 | 9635 |
| 459 | 20241226 | 105500 | 141714772400 | 170200 | 170200 | 170300 | 170100 | 2760 |
| 460 | 20241226 | 105400 | 141245066400 | 170200 | 170300 | 170300 | 170200 | 1355 |
| 461 | 20241226 | 105300 | 141014410700 | 170300 | 170300 | 170400 | 170200 | 1509 |
| 462 | 20241226 | 105200 | 140757460600 | 170300 | 170600 | 170600 | 170300 | 4384 |
| 463 | 20241226 | 105100 | 140010434900 | 170500 | 170500 | 170600 | 170500 | 1878 |
| 464 | 20241226 | 105000 | 139690170000 | 170600 | 170600 | 170600 | 170500 | 2579 |
| 465 | 20241226 | 104900 | 139250427300 | 170600 | 170600 | 170600 | 170500 | 569 |
| 466 | 20241226 | 104800 | 139153392100 | 170500 | 170400 | 170500 | 170400 | 4148 |
| 467 | 20241226 | 104700 | 138446197800 | 170400 | 170500 | 170500 | 170400 | 1143 |
| 468 | 20241226 | 104600 | 138251417400 | 170400 | 170500 | 170500 | 170400 | 1569 |
| 469 | 20241226 | 104500 | 137983964100 | 170500 | 170400 | 170500 | 170300 | 4601 |
| 470 | 20241226 | 104400 | 137200127700 | 170400 | 170300 | 170400 | 170300 | 2520 |
| 471 | 20241226 | 104300 | 136770911000 | 170400 | 170400 | 170400 | 170300 | 1247 |
| 472 | 20241226 | 104200 | 136558485500 | 170400 | 170400 | 170400 | 170300 | 1853 |
| 473 | 20241226 | 104100 | 136242900100 | 170300 | 170400 | 170400 | 170300 | 2414 |
| 474 | 20241226 | 104000 | 135831743900 | 170400 | 170500 | 170500 | 170200 | 4918 |
| 475 | 20241226 | 103900 | 134993985700 | 170400 | 170500 | 170500 | 170400 | 2243 |
| 476 | 20241226 | 103800 | 134611726200 | 170500 | 170400 | 170500 | 170400 | 627 |
| 477 | 20241226 | 103700 | 134504853800 | 170500 | 170400 | 170500 | 170400 | 626 |
| 478 | 20241226 | 103600 | 134398152700 | 170500 | 170300 | 170500 | 170300 | 4640 |
| 479 | 20241226 | 103500 | 133607523600 | 170400 | 170500 | 170500 | 170300 | 4100 |
| 480 | 20241226 | 103400 | 132908945800 | 170500 | 170400 | 170500 | 170200 | 6942 |
| 481 | 20241226 | 103300 | 131726598900 | 170400 | 170400 | 170400 | 170300 | 5244 |
| 482 | 20241226 | 103200 | 130833206300 | 170400 | 170400 | 170500 | 170300 | 4260 |
| 483 | 20241226 | 103100 | 130107280800 | 170400 | 170700 | 170700 | 170400 | 11871 |
| 484 | 20241226 | 103000 | 128082866700 | 170700 | 170800 | 170800 | 170600 | 4986 |
| 485 | 20241226 | 102900 | 127231744800 | 170800 | 170900 | 170900 | 170700 | 2536 |
| 486 | 20241226 | 102800 | 126798555500 | 170800 | 170900 | 170900 | 170800 | 1279 |
| 487 | 20241226 | 102700 | 126580080400 | 170900 | 170800 | 170900 | 170700 | 1347 |
| 488 | 20241226 | 102600 | 126349958300 | 170800 | 170900 | 170900 | 170700 | 1989 |
| 489 | 20241226 | 102500 | 126010199500 | 170800 | 171000 | 171000 | 170800 | 2935 |
| 490 | 20241226 | 102400 | 125508667400 | 171000 | 171000 | 171000 | 170900 | 2751 |
| 491 | 20241226 | 102300 | 125038475100 | 170900 | 171000 | 171000 | 170800 | 2724 |
| 492 | 20241226 | 102200 | 124572948300 | 170900 | 170900 | 171000 | 170900 | 1591 |
| 493 | 20241226 | 102100 | 124301021500 | 171000 | 171000 | 171000 | 170900 | 795 |
| 494 | 20241226 | 102000 | 124165123200 | 171000 | 171000 | 171100 | 170800 | 3448 |
| 495 | 20241226 | 101900 | 123575709900 | 171100 | 171200 | 171200 | 171000 | 2835 |
| 496 | 20241226 | 101800 | 123090647700 | 171200 | 171100 | 171200 | 171000 | 5968 |
| 497 | 20241226 | 101700 | 122069434500 | 171100 | 171000 | 171100 | 171000 | 2164 |
| 498 | 20241226 | 101600 | 121699264700 | 171000 | 171100 | 171200 | 171000 | 2361 |
| 499 | 20241226 | 101500 | 121295286300 | 171100 | 171200 | 171200 | 171000 | 3751 |
| 500 | 20241226 | 101400 | 120653460400 | 171200 | 171100 | 171200 | 171100 | 626 |
| 501 | 20241226 | 101300 | 120546326800 | 171200 | 171100 | 171200 | 171000 | 3495 |
| 502 | 20241226 | 101200 | 119948283100 | 171100 | 170900 | 171100 | 170900 | 1987 |
| 503 | 20241226 | 101100 | 119608490900 | 170900 | 171100 | 171100 | 170800 | 4214 |
| 504 | 20241226 | 101000 | 118888526300 | 171100 | 171200 | 171200 | 170900 | 3402 |
| 505 | 20241226 | 100900 | 118306784400 | 171200 | 171200 | 171200 | 171100 | 2462 |
| 506 | 20241226 | 100800 | 117885455300 | 171100 | 171000 | 171200 | 170900 | 4645 |
| 507 | 20241226 | 100700 | 117090989700 | 171000 | 171000 | 171100 | 170900 | 4112 |
| 508 | 20241226 | 100600 | 116387984800 | 171000 | 171000 | 171100 | 171000 | 2892 |
| 509 | 20241226 | 100500 | 115893391900 | 171100 | 171300 | 171300 | 171000 | 7214 |
| 510 | 20241226 | 100400 | 114658783900 | 171300 | 171100 | 171300 | 171100 | 2320 |
| 511 | 20241226 | 100300 | 114261573000 | 171200 | 171200 | 171200 | 171100 | 3538 |
| 512 | 20241226 | 100200 | 113656039000 | 171200 | 171100 | 171300 | 171000 | 8507 |
| 513 | 20241226 | 100100 | 112200418100 | 171100 | 171200 | 171300 | 171100 | 2470 |
| 514 | 20241226 | 100000 | 111777695400 | 171200 | 171300 | 171400 | 171200 | 3702 |
| 515 | 20241226 | 095900 | 111143769000 | 171300 | 171400 | 171400 | 171300 | 1887 |
| 516 | 20241226 | 095800 | 110820462700 | 171300 | 171400 | 171400 | 171300 | 2900 |
| 517 | 20241226 | 095700 | 110323605400 | 171400 | 171300 | 171400 | 171300 | 2696 |
| 518 | 20241226 | 095600 | 109861605700 | 171300 | 171400 | 171400 | 171300 | 4568 |
| 519 | 20241226 | 095500 | 109079031100 | 171300 | 171500 | 171500 | 171300 | 5793 |
| 520 | 20241226 | 095400 | 108086053900 | 171400 | 171600 | 171600 | 171400 | 4231 |
| 521 | 20241226 | 095300 | 107360494100 | 171700 | 171600 | 171700 | 171500 | 5437 |
| 522 | 20241226 | 095200 | 106427525400 | 171700 | 171600 | 171700 | 171600 | 1807 |
| 523 | 20241226 | 095100 | 106117400300 | 171600 | 171600 | 171700 | 171500 | 2549 |
| 524 | 20241226 | 095000 | 105679973600 | 171700 | 171600 | 171700 | 171500 | 3306 |
| 525 | 20241226 | 094900 | 105112649800 | 171600 | 171700 | 171700 | 171500 | 1312 |
| 526 | 20241226 | 094800 | 104887461700 | 171700 | 171400 | 171700 | 171400 | 8582 |
| 527 | 20241226 | 094700 | 103415466500 | 171500 | 171500 | 171500 | 171400 | 1451 |
| 528 | 20241226 | 094600 | 103166705600 | 171400 | 171300 | 171500 | 171300 | 2501 |
| 529 | 20241226 | 094500 | 102737996600 | 171300 | 171600 | 171700 | 171300 | 5604 |
| 530 | 20241226 | 094400 | 101777063600 | 171500 | 171700 | 171800 | 171500 | 2871 |
| 531 | 20241226 | 094300 | 101284271900 | 171800 | 171700 | 171800 | 171600 | 3498 |
| 532 | 20241226 | 094200 | 100683580200 | 171600 | 171700 | 171700 | 171500 | 4016 |
| 533 | 20241226 | 094100 | 99994468000 | 171600 | 171800 | 171900 | 171600 | 4150 |
| 534 | 20241226 | 094000 | 99281616500 | 171800 | 171900 | 171900 | 171700 | 5770 |
| 535 | 20241226 | 093900 | 98290197400 | 171800 | 171900 | 172000 | 171800 | 2858 |
| 536 | 20241226 | 093800 | 97798967400 | 171900 | 171900 | 172000 | 171800 | 19253 |
| 537 | 20241226 | 093700 | 94489002100 | 171800 | 171900 | 171900 | 171700 | 4504 |
| 538 | 20241226 | 093600 | 93715120000 | 171900 | 172000 | 172000 | 171700 | 14341 |
| 539 | 20241226 | 093500 | 91250556700 | 171900 | 171700 | 172000 | 171600 | 35533 |
| 540 | 20241226 | 093400 | 85145913700 | 171700 | 171400 | 171700 | 171400 | 14451 |
| 541 | 20241226 | 093300 | 82666527400 | 171500 | 171500 | 171500 | 171300 | 4834 |
| 542 | 20241226 | 093200 | 81837918400 | 171500 | 171400 | 171500 | 171300 | 23918 |
| 543 | 20241226 | 093100 | 77736538000 | 171300 | 171200 | 171400 | 171100 | 22543 |
| 544 | 20241226 | 093000 | 73875020300 | 171200 | 171200 | 171200 | 171000 | 2980 |
| 545 | 20241226 | 092900 | 73365213400 | 171200 | 171100 | 171300 | 171100 | 9814 |
| 546 | 20241226 | 092800 | 71685352600 | 171200 | 170900 | 171200 | 170700 | 18145 |
| 547 | 20241226 | 092700 | 68582741500 | 170800 | 170800 | 170900 | 170600 | 10558 |
| 548 | 20241226 | 092600 | 66780150600 | 170800 | 170900 | 171000 | 170700 | 8096 |
| 549 | 20241226 | 092500 | 65396897700 | 170900 | 170900 | 171000 | 170800 | 3494 |
| 550 | 20241226 | 092400 | 64799908100 | 170900 | 171000 | 171100 | 170800 | 6215 |
| 551 | 20241226 | 092300 | 63737264200 | 171000 | 171000 | 171100 | 170900 | 8410 |
| 552 | 20241226 | 092200 | 62298994500 | 171000 | 171000 | 171200 | 170900 | 7400 |
| 553 | 20241226 | 092100 | 61033277300 | 171000 | 171100 | 171100 | 171000 | 7941 |
| 554 | 20241226 | 092000 | 59674971600 | 171100 | 171100 | 171200 | 171000 | 5250 |
| 555 | 20241226 | 091900 | 58776635000 | 171200 | 171200 | 171300 | 171100 | 6942 |
| 556 | 20241226 | 091800 | 57588092400 | 171300 | 171000 | 171300 | 171000 | 13534 |
| 557 | 20241226 | 091700 | 55271574100 | 171000 | 171100 | 171100 | 170900 | 2486 |
| 558 | 20241226 | 091600 | 54846467900 | 171000 | 171200 | 171200 | 170800 | 13029 |
| 559 | 20241226 | 091500 | 52617930600 | 171100 | 171100 | 171200 | 170900 | 5954 |
| 560 | 20241226 | 091400 | 51599476000 | 171100 | 171200 | 171300 | 170800 | 14747 |
| 561 | 20241226 | 091300 | 49077441700 | 171200 | 171300 | 171400 | 171200 | 4981 |
| 562 | 20241226 | 091200 | 48224110900 | 171400 | 171300 | 171500 | 171300 | 20638 |
| 563 | 20241226 | 091100 | 44686228200 | 171300 | 171300 | 171400 | 171300 | 7914 |
| 564 | 20241226 | 091000 | 43330498000 | 171300 | 171300 | 171400 | 171100 | 8965 |
| 565 | 20241226 | 090900 | 41795257500 | 171300 | 170900 | 171500 | 170900 | 38106 |
| 566 | 20241226 | 090800 | 35268749700 | 170900 | 171000 | 171000 | 170900 | 11516 |
| 567 | 20241226 | 090700 | 33299899300 | 171000 | 171100 | 171200 | 170700 | 18808 |
| 568 | 20241226 | 090600 | 30083629400 | 171100 | 170700 | 171200 | 170500 | 21581 |
| 569 | 20241226 | 090500 | 26396489400 | 170700 | 170600 | 171000 | 170600 | 30725 |
| 570 | 20241226 | 090400 | 21147805400 | 170700 | 170300 | 170700 | 170200 | 23334 |
| 571 | 20241226 | 090300 | 17170041500 | 170200 | 169900 | 170300 | 169900 | 12494 |
| 572 | 20241226 | 090200 | 15045548700 | 169900 | 170000 | 170100 | 169700 | 15743 |
| 573 | 20241226 | 090100 | 12370692900 | 170000 | 169900 | 170000 | 169600 | 9374 |
| 574 | 20241226 | 090000 | 10778905100 | 170000 | 170000 | 170100 | 169700 | 63384 |