34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241226 | 183000 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 24210 |
| 3 | 20241226 | 182900 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 4 | 20241226 | 182800 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 5 | 20241226 | 182700 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 6 | 20241226 | 182600 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 7 | 20241226 | 182500 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 8 | 20241226 | 182400 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 9 | 20241226 | 182300 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 10 | 20241226 | 182200 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 11 | 20241226 | 182100 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 12 | 20241226 | 182000 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 13 | 20241226 | 181900 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 14 | 20241226 | 181800 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 15 | 20241226 | 181700 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 16 | 20241226 | 181600 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 17 | 20241226 | 181500 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 18 | 20241226 | 181400 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 19 | 20241226 | 181300 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 20 | 20241226 | 181200 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 21 | 20241226 | 181100 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 22 | 20241226 | 181000 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 23 | 20241226 | 180900 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 24 | 20241226 | 180800 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 25 | 20241226 | 180700 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 26 | 20241226 | 180600 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 27 | 20241226 | 180500 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 28 | 20241226 | 180400 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 29 | 20241226 | 180300 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 30 | 20241226 | 180200 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 31 | 20241226 | 180100 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 32 | 20241226 | 180000 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 24210 |
| 33 | 20241226 | 175900 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 34 | 20241226 | 175800 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 35 | 20241226 | 175700 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 36 | 20241226 | 175600 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 37 | 20241226 | 175500 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 38 | 20241226 | 175400 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 39 | 20241226 | 175300 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 40 | 20241226 | 175200 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 41 | 20241226 | 175100 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 42 | 20241226 | 175000 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 43 | 20241226 | 174900 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 44 | 20241226 | 174800 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 45 | 20241226 | 174700 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 46 | 20241226 | 174600 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 47 | 20241226 | 174500 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 48 | 20241226 | 174400 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 49 | 20241226 | 174300 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 50 | 20241226 | 174200 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 51 | 20241226 | 174100 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 52 | 20241226 | 174000 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 53 | 20241226 | 173900 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 54 | 20241226 | 173800 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 55 | 20241226 | 173700 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 56 | 20241226 | 173600 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 57 | 20241226 | 173500 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 58 | 20241226 | 173400 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 59 | 20241226 | 173300 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 60 | 20241226 | 173200 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 61 | 20241226 | 173100 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 62 | 20241226 | 173000 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 24210 |
| 63 | 20241226 | 172900 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 64 | 20241226 | 172800 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 65 | 20241226 | 172700 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 66 | 20241226 | 172600 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 67 | 20241226 | 172500 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 68 | 20241226 | 172400 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 69 | 20241226 | 172300 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 70 | 20241226 | 172200 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 71 | 20241226 | 172100 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 72 | 20241226 | 172000 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 73 | 20241226 | 171900 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 74 | 20241226 | 171800 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 75 | 20241226 | 171700 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 76 | 20241226 | 171600 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 77 | 20241226 | 171500 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 78 | 20241226 | 171400 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 79 | 20241226 | 171300 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 80 | 20241226 | 171200 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 81 | 20241226 | 171100 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 82 | 20241226 | 171000 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 83 | 20241226 | 170900 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 84 | 20241226 | 170800 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 85 | 20241226 | 170700 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 86 | 20241226 | 170600 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 87 | 20241226 | 170500 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 88 | 20241226 | 170400 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 89 | 20241226 | 170300 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 90 | 20241226 | 170200 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 91 | 20241226 | 170100 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 92 | 20241226 | 170000 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 24210 |
| 93 | 20241226 | 165900 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 94 | 20241226 | 165800 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 95 | 20241226 | 165700 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 96 | 20241226 | 165600 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 97 | 20241226 | 165500 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 98 | 20241226 | 165400 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 99 | 20241226 | 165300 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 100 | 20241226 | 165200 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 101 | 20241226 | 165100 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 102 | 20241226 | 165000 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 103 | 20241226 | 164900 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 104 | 20241226 | 164800 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 105 | 20241226 | 164700 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 106 | 20241226 | 164600 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 107 | 20241226 | 164500 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 108 | 20241226 | 164400 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 109 | 20241226 | 164300 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 110 | 20241226 | 164200 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 111 | 20241226 | 164100 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 112 | 20241226 | 164000 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 113 | 20241226 | 163900 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 114 | 20241226 | 163800 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 115 | 20241226 | 163700 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 116 | 20241226 | 163600 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 117 | 20241226 | 163500 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 118 | 20241226 | 163400 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 119 | 20241226 | 163300 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 120 | 20241226 | 163200 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 121 | 20241226 | 163100 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 122 | 20241226 | 163000 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 24210 |
| 123 | 20241226 | 162900 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 124 | 20241226 | 162800 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 125 | 20241226 | 162700 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 126 | 20241226 | 162600 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 127 | 20241226 | 162500 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 128 | 20241226 | 162400 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 129 | 20241226 | 162300 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 130 | 20241226 | 162200 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 131 | 20241226 | 162100 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 132 | 20241226 | 162000 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 133 | 20241226 | 161900 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 134 | 20241226 | 161800 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 135 | 20241226 | 161700 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 136 | 20241226 | 161600 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 137 | 20241226 | 161500 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 138 | 20241226 | 161400 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 139 | 20241226 | 161300 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 140 | 20241226 | 161200 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 141 | 20241226 | 161100 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 142 | 20241226 | 161000 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 143 | 20241226 | 160900 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 144 | 20241226 | 160800 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 145 | 20241226 | 160700 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 146 | 20241226 | 160600 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 147 | 20241226 | 160500 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 148 | 20241226 | 160400 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 149 | 20241226 | 160300 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 150 | 20241226 | 160200 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 151 | 20241226 | 160100 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 152 | 20241226 | 160000 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 24210 |
| 153 | 20241226 | 155900 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 154 | 20241226 | 155800 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 155 | 20241226 | 155700 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 156 | 20241226 | 155600 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 157 | 20241226 | 155500 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 158 | 20241226 | 155400 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 159 | 20241226 | 155300 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 160 | 20241226 | 155200 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 161 | 20241226 | 155100 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 162 | 20241226 | 155000 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 163 | 20241226 | 154900 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 164 | 20241226 | 154800 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 165 | 20241226 | 154700 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 166 | 20241226 | 154600 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 167 | 20241226 | 154500 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 168 | 20241226 | 154400 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 169 | 20241226 | 154300 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 170 | 20241226 | 154200 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 171 | 20241226 | 154100 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 172 | 20241226 | 154000 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 173 | 20241226 | 153900 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 174 | 20241226 | 153800 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 175 | 20241226 | 153700 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 176 | 20241226 | 153600 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 177 | 20241226 | 153500 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 178 | 20241226 | 153400 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 179 | 20241226 | 153300 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 180 | 20241226 | 153200 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 181 | 20241226 | 153100 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 0 |
| 182 | 20241226 | 153000 | 189212981000 | 153800 | 153800 | 153800 | 153800 | 48420 |
| 183 | 20241226 | 152900 | 185489483000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 184 | 20241226 | 152800 | 185489483000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 185 | 20241226 | 152700 | 185489483000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 186 | 20241226 | 152600 | 185489483000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 187 | 20241226 | 152500 | 185489483000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 188 | 20241226 | 152400 | 185489483000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 189 | 20241226 | 152300 | 185489483000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 190 | 20241226 | 152200 | 185489483000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 191 | 20241226 | 152100 | 185489483000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 192 | 20241226 | 152000 | 185489483000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 193 | 20241226 | 151900 | 185489483000 | 153900 | 153900 | 154100 | 153800 | 7961 |
| 194 | 20241226 | 151800 | 184263928400 | 154000 | 153400 | 154100 | 153300 | 10526 |
| 195 | 20241226 | 151700 | 182645151600 | 153500 | 152600 | 153500 | 152400 | 16558 |
| 196 | 20241226 | 151600 | 180112009000 | 152500 | 152400 | 152600 | 152400 | 2994 |
| 197 | 20241226 | 151500 | 179655344200 | 152400 | 152300 | 152400 | 152200 | 3920 |
| 198 | 20241226 | 151400 | 179058224900 | 152300 | 152300 | 152500 | 152100 | 3698 |
| 199 | 20241226 | 151300 | 178494642000 | 152300 | 152200 | 152500 | 152200 | 4400 |
| 200 | 20241226 | 151200 | 177824079300 | 152300 | 151900 | 152300 | 151800 | 2215 |
| 201 | 20241226 | 151100 | 177487363200 | 151800 | 152000 | 152100 | 151800 | 2134 |
| 202 | 20241226 | 151000 | 177162998400 | 151900 | 152400 | 152400 | 151900 | 2511 |
| 203 | 20241226 | 150900 | 176780849800 | 152400 | 152500 | 152600 | 152300 | 1864 |
| 204 | 20241226 | 150800 | 176496706700 | 152500 | 152000 | 152600 | 151900 | 5014 |
| 205 | 20241226 | 150700 | 175733654500 | 152000 | 151700 | 152000 | 151600 | 3467 |
| 206 | 20241226 | 150600 | 175207371900 | 151700 | 151800 | 151800 | 151600 | 1780 |
| 207 | 20241226 | 150500 | 174937234000 | 151800 | 151000 | 151800 | 151000 | 7998 |
| 208 | 20241226 | 150400 | 173727117100 | 151000 | 151000 | 151000 | 150900 | 1756 |
| 209 | 20241226 | 150300 | 173461980400 | 151000 | 150800 | 151000 | 150600 | 1893 |
| 210 | 20241226 | 150200 | 173176543600 | 150800 | 150900 | 150900 | 150700 | 837 |
| 211 | 20241226 | 150100 | 173050303500 | 150800 | 151000 | 151000 | 150800 | 1138 |
| 212 | 20241226 | 150000 | 172878552000 | 150900 | 150900 | 151000 | 150800 | 2321 |
| 213 | 20241226 | 145900 | 172528142400 | 150900 | 150900 | 151000 | 150800 | 1313 |
| 214 | 20241226 | 145800 | 172329978200 | 150900 | 150700 | 150900 | 150600 | 1505 |
| 215 | 20241226 | 145700 | 172102999600 | 150700 | 150400 | 150700 | 150400 | 2151 |
| 216 | 20241226 | 145600 | 171778993000 | 150500 | 150300 | 150500 | 150300 | 1083 |
| 217 | 20241226 | 145500 | 171616088000 | 150400 | 149700 | 150400 | 149700 | 1064 |
| 218 | 20241226 | 145400 | 171456439600 | 149700 | 149400 | 149900 | 149400 | 2101 |
| 219 | 20241226 | 145300 | 171142255500 | 149400 | 149600 | 149700 | 149300 | 4496 |
| 220 | 20241226 | 145200 | 170470261000 | 149600 | 150100 | 150100 | 149600 | 1646 |
| 221 | 20241226 | 145100 | 170223621600 | 150200 | 150200 | 150300 | 150100 | 463 |
| 222 | 20241226 | 145000 | 170154077200 | 150300 | 150600 | 150600 | 150300 | 520 |
| 223 | 20241226 | 144900 | 170075829500 | 150600 | 150600 | 150600 | 150500 | 416 |
| 224 | 20241226 | 144800 | 170013202500 | 150600 | 150300 | 150600 | 150300 | 692 |
| 225 | 20241226 | 144700 | 169909073700 | 150400 | 150300 | 150400 | 150200 | 1142 |
| 226 | 20241226 | 144600 | 169737372600 | 150300 | 150000 | 150400 | 150000 | 1322 |
| 227 | 20241226 | 144500 | 169538811800 | 149900 | 149800 | 150100 | 149700 | 307 |
| 228 | 20241226 | 144400 | 169492769200 | 150000 | 150000 | 150100 | 149700 | 1212 |
| 229 | 20241226 | 144300 | 169311122800 | 150000 | 150000 | 150200 | 150000 | 707 |
| 230 | 20241226 | 144200 | 169205018000 | 150000 | 150100 | 150300 | 150000 | 519 |
| 231 | 20241226 | 144100 | 169127089100 | 150100 | 150000 | 150300 | 149900 | 908 |
| 232 | 20241226 | 144000 | 168990891200 | 150100 | 150100 | 150200 | 150000 | 851 |
| 233 | 20241226 | 143900 | 168863216400 | 150100 | 150200 | 150400 | 150100 | 668 |
| 234 | 20241226 | 143800 | 168762889400 | 150200 | 150500 | 150500 | 150100 | 793 |
| 235 | 20241226 | 143700 | 168643720200 | 150400 | 150500 | 150700 | 150300 | 637 |
| 236 | 20241226 | 143600 | 168547904600 | 150400 | 150100 | 150800 | 150100 | 1250 |
| 237 | 20241226 | 143500 | 168360001000 | 150100 | 150400 | 150400 | 150100 | 1420 |
| 238 | 20241226 | 143400 | 168146690500 | 150400 | 150700 | 150800 | 150300 | 682 |
| 239 | 20241226 | 143300 | 168044027300 | 150600 | 150300 | 150700 | 150200 | 1704 |
| 240 | 20241226 | 143200 | 167787580800 | 150400 | 150300 | 150400 | 150300 | 366 |
| 241 | 20241226 | 143100 | 167732550100 | 150300 | 150300 | 150400 | 150200 | 294 |
| 242 | 20241226 | 143000 | 167688364800 | 150300 | 150100 | 150700 | 150100 | 956 |
| 243 | 20241226 | 142900 | 167544607000 | 150100 | 150100 | 150400 | 150100 | 983 |
| 244 | 20241226 | 142800 | 167396953800 | 150000 | 150900 | 150900 | 149800 | 2779 |
| 245 | 20241226 | 142700 | 166979252400 | 150900 | 151000 | 151000 | 150900 | 306 |
| 246 | 20241226 | 142600 | 166933070700 | 150900 | 150900 | 151000 | 150800 | 667 |
| 247 | 20241226 | 142500 | 166832426500 | 150800 | 150800 | 150900 | 150700 | 684 |
| 248 | 20241226 | 142400 | 166729263000 | 150800 | 150900 | 151000 | 150800 | 745 |
| 249 | 20241226 | 142300 | 166616806600 | 150900 | 150800 | 151000 | 150700 | 974 |
| 250 | 20241226 | 142200 | 166469798900 | 150700 | 150700 | 150800 | 150600 | 148 |
| 251 | 20241226 | 142100 | 166447482100 | 150700 | 150600 | 151000 | 150600 | 1717 |
| 252 | 20241226 | 142000 | 166188490800 | 150600 | 150800 | 150800 | 150600 | 1147 |
| 253 | 20241226 | 141900 | 166015660000 | 150800 | 150700 | 150800 | 150600 | 1085 |
| 254 | 20241226 | 141800 | 165852162700 | 150700 | 150500 | 150700 | 150400 | 824 |
| 255 | 20241226 | 141700 | 165728057900 | 150400 | 150400 | 150500 | 150400 | 918 |
| 256 | 20241226 | 141600 | 165589911200 | 150500 | 150500 | 150600 | 150300 | 822 |
| 257 | 20241226 | 141500 | 165466208300 | 150600 | 150800 | 150900 | 150500 | 1578 |
| 258 | 20241226 | 141400 | 165228342200 | 150800 | 150400 | 150900 | 150200 | 2297 |
| 259 | 20241226 | 141300 | 164882545500 | 150400 | 150000 | 150500 | 150000 | 3528 |
| 260 | 20241226 | 141200 | 164352406200 | 149900 | 149900 | 150000 | 149900 | 369 |
| 261 | 20241226 | 141100 | 164297085700 | 149900 | 149900 | 150000 | 149800 | 826 |
| 262 | 20241226 | 141000 | 164173267700 | 149900 | 149900 | 149900 | 149700 | 760 |
| 263 | 20241226 | 140900 | 164059417100 | 149800 | 150100 | 150100 | 149800 | 575 |
| 264 | 20241226 | 140800 | 163973215200 | 149900 | 149500 | 150300 | 149500 | 2794 |
| 265 | 20241226 | 140700 | 163554045500 | 149600 | 149600 | 149800 | 149600 | 1289 |
| 266 | 20241226 | 140600 | 163361082200 | 149600 | 149900 | 150000 | 149500 | 1233 |
| 267 | 20241226 | 140500 | 163176559600 | 149800 | 149800 | 149900 | 149600 | 1378 |
| 268 | 20241226 | 140400 | 162970163000 | 149900 | 150000 | 150100 | 149600 | 1628 |
| 269 | 20241226 | 140300 | 162726163200 | 149800 | 149500 | 150000 | 149300 | 1631 |
| 270 | 20241226 | 140200 | 162482030000 | 149400 | 149900 | 150000 | 149300 | 1937 |
| 271 | 20241226 | 140100 | 162192000900 | 150000 | 149400 | 150500 | 149200 | 5007 |
| 272 | 20241226 | 140000 | 161441994800 | 149400 | 150100 | 150100 | 149100 | 5342 |
| 273 | 20241226 | 135900 | 160643411700 | 150100 | 150500 | 150700 | 149900 | 3099 |
| 274 | 20241226 | 135800 | 160177806800 | 150500 | 150100 | 150500 | 150100 | 904 |
| 275 | 20241226 | 135700 | 160041932300 | 150300 | 150500 | 150600 | 149800 | 7913 |
| 276 | 20241226 | 135600 | 158853822800 | 150500 | 150800 | 151200 | 150400 | 3339 |
| 277 | 20241226 | 135500 | 158350445300 | 150900 | 151500 | 151500 | 150600 | 3344 |
| 278 | 20241226 | 135400 | 157845644300 | 151400 | 151500 | 151600 | 151300 | 859 |
| 279 | 20241226 | 135300 | 157715596600 | 151400 | 151300 | 151800 | 151200 | 857 |
| 280 | 20241226 | 135200 | 157585788200 | 151300 | 151600 | 151600 | 151200 | 717 |
| 281 | 20241226 | 135100 | 157477225800 | 151600 | 152000 | 152000 | 151500 | 343 |
| 282 | 20241226 | 135000 | 157425194500 | 152000 | 152100 | 152200 | 151800 | 675 |
| 283 | 20241226 | 134900 | 157322575800 | 152100 | 152200 | 152300 | 152100 | 700 |
| 284 | 20241226 | 134800 | 157216058100 | 152200 | 151200 | 152200 | 151200 | 1743 |
| 285 | 20241226 | 134700 | 156951729900 | 151300 | 151700 | 151900 | 151300 | 1801 |
| 286 | 20241226 | 134600 | 156678797800 | 151700 | 151900 | 152100 | 151400 | 2371 |
| 287 | 20241226 | 134500 | 156319113200 | 152000 | 151900 | 152100 | 151800 | 1209 |
| 288 | 20241226 | 134400 | 156135322500 | 151800 | 152000 | 152100 | 151700 | 1068 |
| 289 | 20241226 | 134300 | 155973120500 | 152100 | 152000 | 152200 | 151900 | 1398 |
| 290 | 20241226 | 134200 | 155760644700 | 152100 | 152400 | 152500 | 152000 | 915 |
| 291 | 20241226 | 134100 | 155621362100 | 152400 | 152400 | 152600 | 152400 | 1061 |
| 292 | 20241226 | 134000 | 155459616900 | 152500 | 152600 | 152800 | 152400 | 535 |
| 293 | 20241226 | 133900 | 155377949200 | 152200 | 152400 | 152700 | 152000 | 2761 |
| 294 | 20241226 | 133800 | 154957601500 | 152500 | 152300 | 152500 | 152300 | 1064 |
| 295 | 20241226 | 133700 | 154795473900 | 152400 | 152200 | 152400 | 152100 | 369 |
| 296 | 20241226 | 133600 | 154739299900 | 152200 | 152500 | 152800 | 152100 | 630 |
| 297 | 20241226 | 133500 | 154643280200 | 152600 | 153000 | 153100 | 152600 | 1038 |
| 298 | 20241226 | 133400 | 154484559900 | 153000 | 153200 | 153300 | 153000 | 619 |
| 299 | 20241226 | 133300 | 154389771100 | 153200 | 152800 | 153200 | 152700 | 1956 |
| 300 | 20241226 | 133200 | 154090460200 | 152900 | 152800 | 152900 | 152700 | 750 |
| 301 | 20241226 | 133100 | 153975838300 | 152900 | 152000 | 152900 | 152000 | 1857 |
| 302 | 20241226 | 133000 | 153692720700 | 152000 | 152300 | 152400 | 152000 | 990 |
| 303 | 20241226 | 132900 | 153542046800 | 152300 | 152500 | 152600 | 152200 | 1325 |
| 304 | 20241226 | 132800 | 153340242800 | 152500 | 153100 | 153200 | 152400 | 1314 |
| 305 | 20241226 | 132700 | 153139560700 | 153100 | 153300 | 153300 | 152700 | 1319 |
| 306 | 20241226 | 132600 | 152937869300 | 153200 | 153100 | 153300 | 153000 | 239 |
| 307 | 20241226 | 132500 | 152901247800 | 153100 | 153100 | 153300 | 153100 | 686 |
| 308 | 20241226 | 132400 | 152796155500 | 153100 | 153100 | 153200 | 153000 | 309 |
| 309 | 20241226 | 132300 | 152748858700 | 153000 | 153300 | 153400 | 152900 | 727 |
| 310 | 20241226 | 132200 | 152637562100 | 153400 | 153200 | 153400 | 153200 | 522 |
| 311 | 20241226 | 132100 | 152557528500 | 153000 | 153100 | 153400 | 153000 | 1556 |
| 312 | 20241226 | 132000 | 152319105300 | 153100 | 153100 | 153100 | 153000 | 970 |
| 313 | 20241226 | 131900 | 152170618400 | 153000 | 152600 | 153100 | 152600 | 1434 |
| 314 | 20241226 | 131800 | 151951285800 | 152600 | 152500 | 152700 | 152500 | 677 |
| 315 | 20241226 | 131700 | 151847975300 | 152500 | 152400 | 152600 | 152300 | 812 |
| 316 | 20241226 | 131600 | 151724208700 | 152400 | 152900 | 152900 | 152300 | 984 |
| 317 | 20241226 | 131500 | 151574048900 | 152900 | 153000 | 153000 | 152700 | 657 |
| 318 | 20241226 | 131400 | 151473635700 | 153000 | 152700 | 153200 | 152700 | 582 |
| 319 | 20241226 | 131300 | 151384621300 | 152700 | 152800 | 152800 | 152400 | 1573 |
| 320 | 20241226 | 131200 | 151144645000 | 152800 | 153000 | 153400 | 152700 | 1828 |
| 321 | 20241226 | 131100 | 150865089200 | 153000 | 153500 | 153600 | 152900 | 3552 |
| 322 | 20241226 | 131000 | 150320006800 | 153500 | 152700 | 153700 | 152700 | 10038 |
| 323 | 20241226 | 130900 | 148780889700 | 152800 | 152900 | 152900 | 152700 | 171 |
| 324 | 20241226 | 130800 | 148754764000 | 152900 | 153000 | 153000 | 152800 | 391 |
| 325 | 20241226 | 130700 | 148694979700 | 152800 | 153000 | 153100 | 152800 | 497 |
| 326 | 20241226 | 130600 | 148618989600 | 153000 | 152700 | 153100 | 152600 | 1292 |
| 327 | 20241226 | 130500 | 148421548300 | 152600 | 152700 | 152800 | 152600 | 291 |
| 328 | 20241226 | 130400 | 148377113000 | 152800 | 152700 | 152900 | 152700 | 286 |
| 329 | 20241226 | 130300 | 148333408800 | 152700 | 152500 | 152800 | 152500 | 350 |
| 330 | 20241226 | 130200 | 148280016000 | 152600 | 152800 | 153000 | 152500 | 1009 |
| 331 | 20241226 | 130100 | 148125921900 | 152900 | 152900 | 153300 | 152900 | 2177 |
| 332 | 20241226 | 130000 | 147792605200 | 152900 | 152400 | 152900 | 152300 | 650 |
| 333 | 20241226 | 125900 | 147693372500 | 152400 | 152700 | 152700 | 152300 | 310 |
| 334 | 20241226 | 125800 | 147646106000 | 152700 | 153100 | 153200 | 152700 | 1282 |
| 335 | 20241226 | 125700 | 147450002400 | 153100 | 153000 | 153300 | 153000 | 2030 |
| 336 | 20241226 | 125600 | 147139025800 | 153000 | 152700 | 153200 | 152600 | 6350 |
| 337 | 20241226 | 125500 | 146167779600 | 152700 | 152400 | 152900 | 152400 | 1167 |
| 338 | 20241226 | 125400 | 145989540500 | 152500 | 152500 | 152700 | 152300 | 336 |
| 339 | 20241226 | 125300 | 145938307300 | 152700 | 152900 | 152900 | 152300 | 922 |
| 340 | 20241226 | 125200 | 145797592100 | 152900 | 152900 | 153100 | 152900 | 1130 |
| 341 | 20241226 | 125100 | 145624708500 | 153000 | 153200 | 153200 | 152800 | 1674 |
| 342 | 20241226 | 125000 | 145368546100 | 153100 | 152800 | 153200 | 152800 | 6155 |
| 343 | 20241226 | 124900 | 144426594500 | 152900 | 152200 | 152900 | 152200 | 2925 |
| 344 | 20241226 | 124800 | 143980660400 | 152000 | 152000 | 152200 | 152000 | 1791 |
| 345 | 20241226 | 124700 | 143708124800 | 152100 | 152100 | 152100 | 151900 | 678 |
| 346 | 20241226 | 124600 | 143605080300 | 152100 | 152100 | 152200 | 151800 | 1359 |
| 347 | 20241226 | 124500 | 143398410200 | 152000 | 151700 | 152100 | 151600 | 1611 |
| 348 | 20241226 | 124400 | 143153691100 | 151600 | 151300 | 151700 | 151300 | 1554 |
| 349 | 20241226 | 124300 | 142918276700 | 151300 | 151100 | 151300 | 151100 | 918 |
| 350 | 20241226 | 124200 | 142779469800 | 151200 | 150700 | 151200 | 150600 | 1241 |
| 351 | 20241226 | 124100 | 142592121700 | 150600 | 150700 | 150800 | 150600 | 171 |
| 352 | 20241226 | 124000 | 142566353500 | 150700 | 150300 | 150800 | 150100 | 1055 |
| 353 | 20241226 | 123900 | 142407508700 | 150200 | 150200 | 150500 | 150100 | 564 |
| 354 | 20241226 | 123800 | 142322761500 | 150200 | 150300 | 150500 | 150200 | 332 |
| 355 | 20241226 | 123700 | 142272848300 | 150500 | 150500 | 150500 | 150200 | 743 |
| 356 | 20241226 | 123600 | 142161133800 | 150600 | 150600 | 150700 | 150300 | 1142 |
| 357 | 20241226 | 123500 | 141989241500 | 150600 | 150900 | 151000 | 150600 | 464 |
| 358 | 20241226 | 123400 | 141919267400 | 150900 | 150800 | 150900 | 150700 | 666 |
| 359 | 20241226 | 123300 | 141818857400 | 150800 | 150500 | 151000 | 150500 | 1997 |
| 360 | 20241226 | 123200 | 141517950400 | 150500 | 150500 | 150500 | 150400 | 561 |
| 361 | 20241226 | 123100 | 141433521600 | 150600 | 150700 | 150900 | 150500 | 750 |
| 362 | 20241226 | 123000 | 141320475500 | 150700 | 150400 | 150900 | 150400 | 477 |
| 363 | 20241226 | 122900 | 141248569100 | 150700 | 150200 | 151000 | 149900 | 3146 |
| 364 | 20241226 | 122800 | 140774964400 | 150000 | 149500 | 150300 | 149200 | 4630 |
| 365 | 20241226 | 122700 | 140082774700 | 149500 | 149700 | 149800 | 149400 | 2119 |
| 366 | 20241226 | 122600 | 139765819500 | 149700 | 150300 | 150300 | 149500 | 6276 |
| 367 | 20241226 | 122500 | 138825216400 | 150300 | 150300 | 150700 | 150100 | 2544 |
| 368 | 20241226 | 122400 | 138442615200 | 150300 | 150500 | 150800 | 150200 | 2459 |
| 369 | 20241226 | 122300 | 138072981600 | 150800 | 150500 | 151000 | 150400 | 1145 |
| 370 | 20241226 | 122200 | 137900572700 | 151000 | 151000 | 151200 | 150400 | 1636 |
| 371 | 20241226 | 122100 | 137654053900 | 151200 | 150900 | 151400 | 150900 | 859 |
| 372 | 20241226 | 122000 | 137524195900 | 151300 | 151300 | 151300 | 150700 | 2737 |
| 373 | 20241226 | 121900 | 137110946500 | 151200 | 151300 | 151500 | 151200 | 2092 |
| 374 | 20241226 | 121800 | 136794473000 | 151400 | 151300 | 151600 | 151200 | 1632 |
| 375 | 20241226 | 121700 | 136547460100 | 151300 | 151700 | 151700 | 151300 | 1324 |
| 376 | 20241226 | 121600 | 136346897100 | 151600 | 152100 | 152200 | 151600 | 648 |
| 377 | 20241226 | 121500 | 136248437500 | 152200 | 151700 | 152200 | 151600 | 1058 |
| 378 | 20241226 | 121400 | 136087840000 | 151900 | 152100 | 152200 | 151600 | 1312 |
| 379 | 20241226 | 121300 | 135888653200 | 152200 | 152100 | 152400 | 152100 | 693 |
| 380 | 20241226 | 121200 | 135783141900 | 152100 | 152400 | 152400 | 152100 | 1058 |
| 381 | 20241226 | 121100 | 135622043500 | 152400 | 152500 | 152600 | 152100 | 647 |
| 382 | 20241226 | 121000 | 135523432700 | 152600 | 152500 | 152700 | 152500 | 299 |
| 383 | 20241226 | 120900 | 135477800300 | 152600 | 152100 | 152700 | 151900 | 1467 |
| 384 | 20241226 | 120800 | 135254364200 | 152100 | 152500 | 152600 | 152100 | 797 |
| 385 | 20241226 | 120700 | 135132892500 | 152500 | 152600 | 152700 | 152400 | 457 |
| 386 | 20241226 | 120600 | 135063195000 | 152700 | 152300 | 152800 | 152300 | 1460 |
| 387 | 20241226 | 120500 | 134840554600 | 152500 | 152600 | 152700 | 152300 | 449 |
| 388 | 20241226 | 120400 | 134772096200 | 152600 | 152700 | 152900 | 152600 | 340 |
| 389 | 20241226 | 120300 | 134720168300 | 152700 | 152700 | 152900 | 152700 | 994 |
| 390 | 20241226 | 120200 | 134568241300 | 152800 | 152600 | 152900 | 152600 | 1922 |
| 391 | 20241226 | 120100 | 134274628700 | 152600 | 152400 | 152600 | 152200 | 707 |
| 392 | 20241226 | 120000 | 134166824400 | 152300 | 152400 | 152600 | 152200 | 322 |
| 393 | 20241226 | 115900 | 134117783000 | 152300 | 152600 | 152600 | 152300 | 659 |
| 394 | 20241226 | 115800 | 134017283100 | 152600 | 152600 | 152700 | 152500 | 854 |
| 395 | 20241226 | 115700 | 133886949100 | 152600 | 151900 | 152600 | 151600 | 1863 |
| 396 | 20241226 | 115600 | 133603553800 | 151600 | 151900 | 151900 | 151600 | 860 |
| 397 | 20241226 | 115500 | 133473008000 | 151900 | 151800 | 152000 | 151700 | 846 |
| 398 | 20241226 | 115400 | 133344569500 | 151900 | 151900 | 152100 | 151800 | 619 |
| 399 | 20241226 | 115300 | 133250524600 | 151900 | 151800 | 151900 | 151500 | 1034 |
| 400 | 20241226 | 115200 | 133093710000 | 151800 | 151800 | 152300 | 151800 | 1412 |
| 401 | 20241226 | 115100 | 132879089800 | 151800 | 152200 | 152300 | 151800 | 480 |
| 402 | 20241226 | 115000 | 132806155500 | 152200 | 152100 | 152300 | 152000 | 887 |
| 403 | 20241226 | 114900 | 132671234200 | 152200 | 152200 | 152500 | 151600 | 1779 |
| 404 | 20241226 | 114800 | 132400812100 | 152100 | 152300 | 152700 | 151900 | 1204 |
| 405 | 20241226 | 114700 | 132217526000 | 152400 | 152200 | 152600 | 152200 | 304 |
| 406 | 20241226 | 114600 | 132171213900 | 152200 | 153100 | 153200 | 152200 | 1126 |
| 407 | 20241226 | 114500 | 131999135000 | 153100 | 152300 | 153300 | 152200 | 1651 |
| 408 | 20241226 | 114400 | 131746540400 | 152300 | 152100 | 152300 | 151500 | 2364 |
| 409 | 20241226 | 114300 | 131387567300 | 152100 | 151600 | 152100 | 151500 | 1033 |
| 410 | 20241226 | 114200 | 131230735300 | 151500 | 151800 | 151900 | 151500 | 1833 |
| 411 | 20241226 | 114100 | 130952815700 | 151800 | 152100 | 152200 | 151800 | 1005 |
| 412 | 20241226 | 114000 | 130800119400 | 152100 | 152100 | 152500 | 152100 | 1076 |
| 413 | 20241226 | 113900 | 130636301000 | 152100 | 152900 | 153000 | 152100 | 2464 |
| 414 | 20241226 | 113800 | 130259838900 | 153000 | 152800 | 153000 | 152700 | 1232 |
| 415 | 20241226 | 113700 | 130071488500 | 152900 | 152200 | 153200 | 152200 | 4575 |
| 416 | 20241226 | 113600 | 129372424400 | 152200 | 151500 | 152300 | 151300 | 2935 |
| 417 | 20241226 | 113500 | 128926513300 | 151500 | 150600 | 151600 | 150300 | 5115 |
| 418 | 20241226 | 113400 | 128154389700 | 150600 | 151600 | 151700 | 150600 | 6821 |
| 419 | 20241226 | 113300 | 127123562300 | 151600 | 152100 | 152100 | 151400 | 4578 |
| 420 | 20241226 | 113200 | 126429301200 | 152100 | 152300 | 152300 | 151500 | 7653 |
| 421 | 20241226 | 113100 | 125266325400 | 152300 | 153200 | 153300 | 152100 | 2565 |
| 422 | 20241226 | 113000 | 124875322000 | 153100 | 152500 | 153300 | 152400 | 3905 |
| 423 | 20241226 | 112900 | 124278563300 | 152400 | 152700 | 152700 | 152400 | 2984 |
| 424 | 20241226 | 112800 | 123823335800 | 152600 | 152900 | 153100 | 152500 | 5500 |
| 425 | 20241226 | 112700 | 122983249300 | 152900 | 153100 | 153400 | 152900 | 2857 |
| 426 | 20241226 | 112600 | 122545765400 | 153200 | 153500 | 153500 | 152800 | 2808 |
| 427 | 20241226 | 112500 | 122115617600 | 153500 | 154400 | 154500 | 153500 | 2636 |
| 428 | 20241226 | 112400 | 121709419200 | 154500 | 154100 | 154600 | 154100 | 2552 |
| 429 | 20241226 | 112300 | 121315444600 | 154200 | 154300 | 154300 | 154000 | 2183 |
| 430 | 20241226 | 112200 | 120978907600 | 154100 | 153800 | 154300 | 153700 | 3530 |
| 431 | 20241226 | 112100 | 120435293100 | 153900 | 153100 | 153900 | 153100 | 4469 |
| 432 | 20241226 | 112000 | 119748867300 | 153200 | 153100 | 153300 | 152800 | 1839 |
| 433 | 20241226 | 111900 | 119467310500 | 153300 | 153200 | 153400 | 152600 | 2647 |
| 434 | 20241226 | 111800 | 119061915000 | 153200 | 153200 | 153400 | 152100 | 9200 |
| 435 | 20241226 | 111700 | 117656264200 | 153200 | 153900 | 154000 | 153100 | 7708 |
| 436 | 20241226 | 111600 | 116473332700 | 154000 | 153800 | 154100 | 153400 | 2857 |
| 437 | 20241226 | 111500 | 116033610700 | 153900 | 154900 | 155000 | 153400 | 6096 |
| 438 | 20241226 | 111400 | 115092994300 | 154900 | 154800 | 155000 | 154400 | 4697 |
| 439 | 20241226 | 111300 | 114366202400 | 154800 | 154900 | 155000 | 154700 | 2632 |
| 440 | 20241226 | 111200 | 113958666100 | 155000 | 155200 | 155200 | 154800 | 4543 |
| 441 | 20241226 | 111100 | 113254694500 | 155200 | 154800 | 155300 | 154800 | 7613 |
| 442 | 20241226 | 111000 | 112074296600 | 154900 | 154900 | 155000 | 154600 | 6393 |
| 443 | 20241226 | 110900 | 111084491300 | 155000 | 153900 | 155300 | 153900 | 23484 |
| 444 | 20241226 | 110800 | 107451562100 | 153900 | 153500 | 154100 | 153400 | 4093 |
| 445 | 20241226 | 110700 | 106821906700 | 153400 | 153000 | 153600 | 152900 | 3838 |
| 446 | 20241226 | 110600 | 106233450600 | 153100 | 153100 | 153200 | 152700 | 2913 |
| 447 | 20241226 | 110500 | 105787856400 | 153100 | 152800 | 153300 | 152700 | 4007 |
| 448 | 20241226 | 110400 | 105174945000 | 152800 | 153400 | 153600 | 152400 | 6880 |
| 449 | 20241226 | 110300 | 104123242400 | 153400 | 154400 | 154500 | 153300 | 5337 |
| 450 | 20241226 | 110200 | 103301930700 | 154400 | 154500 | 154500 | 154200 | 5888 |
| 451 | 20241226 | 110100 | 102393035600 | 154400 | 153600 | 154500 | 153400 | 13791 |
| 452 | 20241226 | 110000 | 100268585900 | 153500 | 152500 | 153500 | 152000 | 6719 |
| 453 | 20241226 | 105900 | 99240387500 | 152500 | 153500 | 153500 | 152500 | 5544 |
| 454 | 20241226 | 105800 | 98391862800 | 153500 | 153100 | 153500 | 153100 | 2873 |
| 455 | 20241226 | 105700 | 97951502800 | 153100 | 152800 | 153400 | 152800 | 9267 |
| 456 | 20241226 | 105600 | 96533128800 | 152700 | 152800 | 153900 | 152700 | 20725 |
| 457 | 20241226 | 105500 | 93355435900 | 152700 | 152200 | 152800 | 152100 | 9056 |
| 458 | 20241226 | 105400 | 91975317300 | 152200 | 151200 | 152200 | 151200 | 4034 |
| 459 | 20241226 | 105300 | 91362699300 | 151300 | 151700 | 151900 | 151200 | 1997 |
| 460 | 20241226 | 105200 | 91060013100 | 151700 | 151700 | 152200 | 151600 | 4674 |
| 461 | 20241226 | 105100 | 90350127000 | 151700 | 150600 | 151800 | 150400 | 4863 |
| 462 | 20241226 | 105000 | 89614534600 | 150500 | 150300 | 150600 | 150000 | 1144 |
| 463 | 20241226 | 104900 | 89442422000 | 150500 | 150400 | 151100 | 149800 | 4343 |
| 464 | 20241226 | 104800 | 88788119800 | 150400 | 150300 | 150500 | 149900 | 1960 |
| 465 | 20241226 | 104700 | 88493453300 | 150300 | 149400 | 150500 | 149300 | 3785 |
| 466 | 20241226 | 104600 | 87926305400 | 149400 | 150300 | 150300 | 149300 | 5041 |
| 467 | 20241226 | 104500 | 87171038800 | 150300 | 150300 | 150400 | 149700 | 4409 |
| 468 | 20241226 | 104400 | 86509300600 | 150200 | 151500 | 151500 | 150000 | 8879 |
| 469 | 20241226 | 104300 | 85172985300 | 151400 | 150800 | 151600 | 150800 | 3417 |
| 470 | 20241226 | 104200 | 84656026600 | 150800 | 152100 | 152200 | 150800 | 10512 |
| 471 | 20241226 | 104100 | 83061799300 | 152200 | 152200 | 152600 | 152000 | 12874 |
| 472 | 20241226 | 104000 | 81100671300 | 151900 | 151500 | 152400 | 151300 | 12647 |
| 473 | 20241226 | 103900 | 79179738700 | 151400 | 151600 | 151700 | 150800 | 11761 |
| 474 | 20241226 | 103800 | 77400813500 | 151600 | 150700 | 151900 | 150600 | 11844 |
| 475 | 20241226 | 103700 | 75608573700 | 150700 | 150500 | 151200 | 150500 | 7980 |
| 476 | 20241226 | 103600 | 74404411900 | 150700 | 149900 | 151300 | 149800 | 17302 |
| 477 | 20241226 | 103500 | 71798680600 | 149900 | 148800 | 150200 | 148800 | 6289 |
| 478 | 20241226 | 103400 | 70856773100 | 148800 | 149100 | 149200 | 148500 | 3811 |
| 479 | 20241226 | 103300 | 70289592200 | 149000 | 149700 | 150100 | 148500 | 7570 |
| 480 | 20241226 | 103200 | 69159594500 | 149600 | 150100 | 150300 | 149300 | 9660 |
| 481 | 20241226 | 103100 | 67712255200 | 150200 | 148600 | 150400 | 148600 | 27019 |
| 482 | 20241226 | 103000 | 63668598400 | 148700 | 147800 | 148700 | 147700 | 8132 |
| 483 | 20241226 | 102900 | 62463019800 | 147800 | 147100 | 147800 | 147100 | 2875 |
| 484 | 20241226 | 102800 | 62038877400 | 147100 | 146600 | 147200 | 146500 | 2047 |
| 485 | 20241226 | 102700 | 61738251400 | 146600 | 147200 | 147300 | 146500 | 4117 |
| 486 | 20241226 | 102600 | 61133825400 | 147200 | 147900 | 148000 | 147100 | 2574 |
| 487 | 20241226 | 102500 | 60754042000 | 148000 | 147500 | 148000 | 147200 | 2397 |
| 488 | 20241226 | 102400 | 60399732000 | 147100 | 146800 | 147900 | 146600 | 5623 |
| 489 | 20241226 | 102300 | 59571424400 | 146800 | 148000 | 148100 | 146800 | 7588 |
| 490 | 20241226 | 102200 | 58451104400 | 148000 | 148600 | 148900 | 147900 | 8919 |
| 491 | 20241226 | 102100 | 57128303900 | 148500 | 148100 | 149100 | 147800 | 14321 |
| 492 | 20241226 | 102000 | 55000387800 | 148100 | 147500 | 148300 | 147400 | 6010 |
| 493 | 20241226 | 101900 | 54111830900 | 147500 | 147000 | 148000 | 147000 | 5223 |
| 494 | 20241226 | 101800 | 53341489900 | 147000 | 148000 | 148100 | 146900 | 10937 |
| 495 | 20241226 | 101700 | 51725360200 | 148000 | 146500 | 148000 | 146400 | 17677 |
| 496 | 20241226 | 101600 | 49122910000 | 146500 | 146100 | 146600 | 146100 | 4613 |
| 497 | 20241226 | 101500 | 48447746400 | 146100 | 146100 | 146300 | 146100 | 1737 |
| 498 | 20241226 | 101400 | 48193853900 | 146200 | 146200 | 146200 | 146100 | 1330 |
| 499 | 20241226 | 101300 | 47999433800 | 146100 | 146000 | 146200 | 145900 | 2174 |
| 500 | 20241226 | 101200 | 47681905400 | 145900 | 145700 | 146100 | 145700 | 1763 |
| 501 | 20241226 | 101100 | 47424761400 | 145800 | 146100 | 146200 | 145300 | 3606 |
| 502 | 20241226 | 101000 | 46899315700 | 146100 | 146000 | 146200 | 145700 | 3009 |
| 503 | 20241226 | 100900 | 46459899700 | 146000 | 146100 | 146300 | 145900 | 4525 |
| 504 | 20241226 | 100800 | 45798849800 | 146100 | 145800 | 146200 | 145600 | 2705 |
| 505 | 20241226 | 100700 | 45404233900 | 145800 | 146300 | 146300 | 145800 | 6613 |
| 506 | 20241226 | 100600 | 44437793500 | 146200 | 145400 | 146300 | 145300 | 14052 |
| 507 | 20241226 | 100500 | 42387543300 | 145400 | 145000 | 145500 | 144900 | 4069 |
| 508 | 20241226 | 100400 | 41796500700 | 145000 | 145200 | 145600 | 144600 | 9378 |
| 509 | 20241226 | 100300 | 40434638800 | 145300 | 144900 | 145300 | 144600 | 11069 |
| 510 | 20241226 | 100200 | 38828745600 | 145000 | 144200 | 145000 | 143600 | 13431 |
| 511 | 20241226 | 100100 | 36886523300 | 144200 | 144200 | 144300 | 144000 | 1632 |
| 512 | 20241226 | 100000 | 36651207500 | 144300 | 143900 | 144300 | 143700 | 2735 |
| 513 | 20241226 | 095900 | 36257481700 | 143900 | 143700 | 143900 | 143700 | 1392 |
| 514 | 20241226 | 095800 | 36057368900 | 143700 | 143500 | 143800 | 143400 | 1879 |
| 515 | 20241226 | 095700 | 35787493300 | 143500 | 142800 | 143500 | 142800 | 1884 |
| 516 | 20241226 | 095600 | 35517835100 | 142700 | 142800 | 142800 | 142700 | 346 |
| 517 | 20241226 | 095500 | 35468449400 | 142800 | 142900 | 142900 | 142600 | 248 |
| 518 | 20241226 | 095400 | 35433026200 | 143000 | 142900 | 143000 | 142600 | 581 |
| 519 | 20241226 | 095300 | 35350044600 | 142900 | 143100 | 143100 | 142600 | 1244 |
| 520 | 20241226 | 095200 | 35172476100 | 143000 | 142800 | 143100 | 142700 | 1032 |
| 521 | 20241226 | 095100 | 35024944000 | 142600 | 142800 | 142900 | 142500 | 727 |
| 522 | 20241226 | 095000 | 34921295200 | 142800 | 142500 | 142800 | 142300 | 1024 |
| 523 | 20241226 | 094900 | 34775289700 | 142300 | 142500 | 142600 | 142100 | 985 |
| 524 | 20241226 | 094800 | 34635046100 | 142500 | 142500 | 142600 | 142300 | 919 |
| 525 | 20241226 | 094700 | 34504157700 | 142500 | 142300 | 142600 | 142100 | 1509 |
| 526 | 20241226 | 094600 | 34289327300 | 142300 | 141700 | 142300 | 141700 | 745 |
| 527 | 20241226 | 094500 | 34183475700 | 141700 | 142500 | 142600 | 141700 | 1410 |
| 528 | 20241226 | 094400 | 33982950200 | 142400 | 142200 | 142600 | 142000 | 1582 |
| 529 | 20241226 | 094300 | 33757757500 | 142200 | 142100 | 142300 | 142000 | 656 |
| 530 | 20241226 | 094200 | 33664531100 | 142000 | 141600 | 142300 | 141600 | 1613 |
| 531 | 20241226 | 094100 | 33435793900 | 141600 | 142200 | 142200 | 141500 | 2012 |
| 532 | 20241226 | 094000 | 33150494700 | 142200 | 142300 | 142400 | 142100 | 396 |
| 533 | 20241226 | 093900 | 33094157800 | 142300 | 141800 | 142400 | 141800 | 918 |
| 534 | 20241226 | 093800 | 32963819900 | 141800 | 142800 | 142800 | 141800 | 1744 |
| 535 | 20241226 | 093700 | 32715667500 | 142800 | 142700 | 143100 | 142600 | 1793 |
| 536 | 20241226 | 093600 | 32459434100 | 142600 | 142600 | 142700 | 142400 | 808 |
| 537 | 20241226 | 093500 | 32344211200 | 142500 | 142100 | 142500 | 142000 | 1488 |
| 538 | 20241226 | 093400 | 32132549700 | 142100 | 142000 | 142300 | 141900 | 2725 |
| 539 | 20241226 | 093300 | 31745495900 | 141800 | 141500 | 142000 | 141400 | 1675 |
| 540 | 20241226 | 093200 | 31508152500 | 141400 | 140900 | 141600 | 140800 | 3497 |
| 541 | 20241226 | 093100 | 31014590300 | 140800 | 141700 | 141900 | 140800 | 5700 |
| 542 | 20241226 | 093000 | 30209482300 | 141800 | 143000 | 143200 | 141500 | 7586 |
| 543 | 20241226 | 092900 | 29130279700 | 143000 | 144200 | 144200 | 143000 | 7580 |
| 544 | 20241226 | 092800 | 28043793100 | 144100 | 144100 | 144300 | 143900 | 1708 |
| 545 | 20241226 | 092700 | 27797698200 | 144100 | 143800 | 144100 | 143700 | 2617 |
| 546 | 20241226 | 092600 | 27421220300 | 144000 | 144300 | 144300 | 143700 | 3788 |
| 547 | 20241226 | 092500 | 26876076400 | 144000 | 144700 | 144900 | 143800 | 4360 |
| 548 | 20241226 | 092400 | 26246094400 | 144800 | 144600 | 144800 | 144500 | 5613 |
| 549 | 20241226 | 092300 | 25433968500 | 144500 | 144300 | 144600 | 144000 | 3450 |
| 550 | 20241226 | 092200 | 24936362000 | 144300 | 143900 | 144400 | 143700 | 3927 |
| 551 | 20241226 | 092100 | 24370400500 | 143900 | 143500 | 144500 | 143500 | 5315 |
| 552 | 20241226 | 092000 | 23605024900 | 143600 | 143600 | 143700 | 143000 | 4784 |
| 553 | 20241226 | 091900 | 22918912700 | 143600 | 144100 | 144200 | 143600 | 2582 |
| 554 | 20241226 | 091800 | 22547575100 | 144100 | 144100 | 144800 | 143600 | 9140 |
| 555 | 20241226 | 091700 | 21228471900 | 144100 | 143100 | 144300 | 143100 | 4842 |
| 556 | 20241226 | 091600 | 20533583700 | 143200 | 143800 | 144300 | 142900 | 11401 |
| 557 | 20241226 | 091500 | 18894033900 | 143900 | 142800 | 143900 | 142800 | 3992 |
| 558 | 20241226 | 091400 | 18320838800 | 142900 | 143600 | 144100 | 142800 | 14612 |
| 559 | 20241226 | 091300 | 16221538100 | 143600 | 143100 | 143600 | 143000 | 6936 |
| 560 | 20241226 | 091200 | 15227306900 | 143200 | 142700 | 143200 | 141300 | 9523 |
| 561 | 20241226 | 091100 | 13867783500 | 142800 | 141500 | 142800 | 141500 | 7388 |
| 562 | 20241226 | 091000 | 12813898200 | 141800 | 141700 | 141800 | 141000 | 4322 |
| 563 | 20241226 | 090900 | 12202737600 | 141600 | 142300 | 142600 | 141500 | 4466 |
| 564 | 20241226 | 090800 | 11568377400 | 142300 | 141900 | 142400 | 141800 | 2824 |
| 565 | 20241226 | 090700 | 11167043300 | 142000 | 141600 | 142000 | 141000 | 3264 |
| 566 | 20241226 | 090600 | 10704411300 | 141600 | 141200 | 141600 | 140200 | 6196 |
| 567 | 20241226 | 090500 | 9831507100 | 141200 | 142400 | 142400 | 141100 | 8079 |
| 568 | 20241226 | 090400 | 8687221400 | 142400 | 141900 | 142400 | 141500 | 5033 |
| 569 | 20241226 | 090300 | 7973133700 | 141900 | 141700 | 143000 | 141500 | 6833 |
| 570 | 20241226 | 090200 | 7001510500 | 141800 | 141200 | 143100 | 141000 | 11076 |
| 571 | 20241226 | 090100 | 5426604400 | 141200 | 140000 | 141600 | 139400 | 7738 |
| 572 | 20241226 | 090000 | 4338243900 | 140000 | 141800 | 142400 | 138600 | 29703 |