38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241218 | 195400 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 4573 |
| 3 | 20241218 | 195300 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 4 | 20241218 | 195200 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 5 | 20241218 | 195100 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 6 | 20241218 | 195000 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 7 | 20241218 | 194900 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 8 | 20241218 | 194800 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 9 | 20241218 | 194700 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 10 | 20241218 | 194600 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 11 | 20241218 | 194500 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 12 | 20241218 | 194400 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 13 | 20241218 | 194300 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 14 | 20241218 | 194200 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 15 | 20241218 | 194100 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 16 | 20241218 | 194000 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 17 | 20241218 | 193900 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 18 | 20241218 | 193800 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 19 | 20241218 | 193700 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 20 | 20241218 | 193600 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 21 | 20241218 | 193500 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 22 | 20241218 | 193400 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 23 | 20241218 | 193300 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 24 | 20241218 | 193200 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 25 | 20241218 | 193100 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 26 | 20241218 | 193000 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 27 | 20241218 | 192900 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 28 | 20241218 | 192800 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 29 | 20241218 | 192700 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 30 | 20241218 | 192600 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 31 | 20241218 | 192500 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 32 | 20241218 | 192400 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 4573 |
| 33 | 20241218 | 192300 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 34 | 20241218 | 192200 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 35 | 20241218 | 192100 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 36 | 20241218 | 192000 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 37 | 20241218 | 191900 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 38 | 20241218 | 191800 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 39 | 20241218 | 191700 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 40 | 20241218 | 191600 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 41 | 20241218 | 191500 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 42 | 20241218 | 191400 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 43 | 20241218 | 191300 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 44 | 20241218 | 191200 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 45 | 20241218 | 191100 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 46 | 20241218 | 191000 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 47 | 20241218 | 190900 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 48 | 20241218 | 190800 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 49 | 20241218 | 190700 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 50 | 20241218 | 190600 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 51 | 20241218 | 190500 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 52 | 20241218 | 190400 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 53 | 20241218 | 190300 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 54 | 20241218 | 190200 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 55 | 20241218 | 190100 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 56 | 20241218 | 190000 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 57 | 20241218 | 185900 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 58 | 20241218 | 185800 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 59 | 20241218 | 185700 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 60 | 20241218 | 185600 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 61 | 20241218 | 185500 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 62 | 20241218 | 185400 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 4573 |
| 63 | 20241218 | 185300 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 64 | 20241218 | 185200 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 65 | 20241218 | 185100 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 66 | 20241218 | 185000 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 67 | 20241218 | 184900 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 68 | 20241218 | 184800 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 69 | 20241218 | 184700 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 70 | 20241218 | 184600 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 71 | 20241218 | 184500 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 72 | 20241218 | 184400 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 73 | 20241218 | 184300 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 74 | 20241218 | 184200 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 75 | 20241218 | 184100 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 76 | 20241218 | 184000 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 77 | 20241218 | 183900 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 78 | 20241218 | 183800 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 79 | 20241218 | 183700 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 80 | 20241218 | 183600 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 81 | 20241218 | 183500 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 82 | 20241218 | 183400 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 83 | 20241218 | 183300 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 84 | 20241218 | 183200 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 85 | 20241218 | 183100 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 86 | 20241218 | 183000 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 87 | 20241218 | 182900 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 88 | 20241218 | 182800 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 89 | 20241218 | 182700 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 90 | 20241218 | 182600 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 91 | 20241218 | 182500 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 92 | 20241218 | 182400 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 4573 |
| 93 | 20241218 | 182300 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 94 | 20241218 | 182200 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 95 | 20241218 | 182100 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 96 | 20241218 | 182000 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 97 | 20241218 | 181900 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 98 | 20241218 | 181800 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 99 | 20241218 | 181700 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 100 | 20241218 | 181600 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 101 | 20241218 | 181500 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 102 | 20241218 | 181400 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 103 | 20241218 | 181300 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 104 | 20241218 | 181200 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 105 | 20241218 | 181100 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 106 | 20241218 | 181000 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 107 | 20241218 | 180900 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 108 | 20241218 | 180800 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 109 | 20241218 | 180700 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 110 | 20241218 | 180600 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 111 | 20241218 | 180500 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 112 | 20241218 | 180400 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 113 | 20241218 | 180300 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 114 | 20241218 | 180200 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 115 | 20241218 | 180100 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 116 | 20241218 | 180000 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 117 | 20241218 | 175900 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 118 | 20241218 | 175800 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 119 | 20241218 | 175700 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 120 | 20241218 | 175600 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 121 | 20241218 | 175500 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 122 | 20241218 | 175400 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 4573 |
| 123 | 20241218 | 175300 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 124 | 20241218 | 175200 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 125 | 20241218 | 175100 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 126 | 20241218 | 175000 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 127 | 20241218 | 174900 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 128 | 20241218 | 174800 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 129 | 20241218 | 174700 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 130 | 20241218 | 174600 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 131 | 20241218 | 174500 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 132 | 20241218 | 174400 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 133 | 20241218 | 174300 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 134 | 20241218 | 174200 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 135 | 20241218 | 174100 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 136 | 20241218 | 174000 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 137 | 20241218 | 173900 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 138 | 20241218 | 173800 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 139 | 20241218 | 173700 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 140 | 20241218 | 173600 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 141 | 20241218 | 173500 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 142 | 20241218 | 173400 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 143 | 20241218 | 173300 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 144 | 20241218 | 173200 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 145 | 20241218 | 173100 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 146 | 20241218 | 173000 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 147 | 20241218 | 172900 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 148 | 20241218 | 172800 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 149 | 20241218 | 172700 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 150 | 20241218 | 172600 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 151 | 20241218 | 172500 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 152 | 20241218 | 172400 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 4573 |
| 153 | 20241218 | 172300 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 154 | 20241218 | 172200 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 155 | 20241218 | 172100 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 156 | 20241218 | 172000 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 157 | 20241218 | 171900 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 158 | 20241218 | 171800 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 159 | 20241218 | 171700 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 160 | 20241218 | 171600 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 161 | 20241218 | 171500 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 162 | 20241218 | 171400 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 163 | 20241218 | 171300 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 164 | 20241218 | 171200 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 165 | 20241218 | 171100 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 166 | 20241218 | 171000 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 167 | 20241218 | 170900 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 168 | 20241218 | 170800 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 169 | 20241218 | 170700 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 170 | 20241218 | 170600 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 171 | 20241218 | 170500 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 172 | 20241218 | 170400 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 173 | 20241218 | 170300 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 174 | 20241218 | 170200 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 175 | 20241218 | 170100 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 176 | 20241218 | 170000 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 177 | 20241218 | 165900 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 178 | 20241218 | 165800 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 179 | 20241218 | 165700 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 180 | 20241218 | 165600 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 181 | 20241218 | 165500 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 182 | 20241218 | 165400 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 4573 |
| 183 | 20241218 | 165300 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 184 | 20241218 | 165200 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 185 | 20241218 | 165100 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 186 | 20241218 | 165000 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 187 | 20241218 | 164900 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 188 | 20241218 | 164800 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 189 | 20241218 | 164700 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 190 | 20241218 | 164600 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 191 | 20241218 | 164500 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 192 | 20241218 | 164400 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 193 | 20241218 | 164300 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 194 | 20241218 | 164200 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 195 | 20241218 | 164100 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 196 | 20241218 | 164000 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 197 | 20241218 | 163900 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 198 | 20241218 | 163800 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 199 | 20241218 | 163700 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 200 | 20241218 | 163600 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 201 | 20241218 | 163500 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 202 | 20241218 | 163400 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 203 | 20241218 | 163300 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 204 | 20241218 | 163200 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 205 | 20241218 | 163100 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 206 | 20241218 | 163000 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 207 | 20241218 | 162900 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 208 | 20241218 | 162800 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 209 | 20241218 | 162700 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 210 | 20241218 | 162600 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 211 | 20241218 | 162500 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 212 | 20241218 | 162400 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 4573 |
| 213 | 20241218 | 162300 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 214 | 20241218 | 162200 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 215 | 20241218 | 162100 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 216 | 20241218 | 162000 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 217 | 20241218 | 161900 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 218 | 20241218 | 161800 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 219 | 20241218 | 161700 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 220 | 20241218 | 161600 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 221 | 20241218 | 161500 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 222 | 20241218 | 161400 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 223 | 20241218 | 161300 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 224 | 20241218 | 161200 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 225 | 20241218 | 161100 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 226 | 20241218 | 161000 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 227 | 20241218 | 160900 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 228 | 20241218 | 160800 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 229 | 20241218 | 160700 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 230 | 20241218 | 160600 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 231 | 20241218 | 160500 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 232 | 20241218 | 160400 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 233 | 20241218 | 160300 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 234 | 20241218 | 160200 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 235 | 20241218 | 160100 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 236 | 20241218 | 160000 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 237 | 20241218 | 155900 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 238 | 20241218 | 155800 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 239 | 20241218 | 155700 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 240 | 20241218 | 155600 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 241 | 20241218 | 155500 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 242 | 20241218 | 155400 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 4573 |
| 243 | 20241218 | 155300 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 244 | 20241218 | 155200 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 245 | 20241218 | 155100 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 246 | 20241218 | 155000 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 247 | 20241218 | 154900 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 248 | 20241218 | 154800 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 249 | 20241218 | 154700 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 250 | 20241218 | 154600 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 251 | 20241218 | 154500 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 252 | 20241218 | 154400 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 253 | 20241218 | 154300 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 254 | 20241218 | 154200 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 255 | 20241218 | 154100 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 256 | 20241218 | 154000 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 257 | 20241218 | 153900 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 258 | 20241218 | 153800 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 259 | 20241218 | 153700 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 260 | 20241218 | 153600 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 261 | 20241218 | 153500 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 262 | 20241218 | 153400 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 263 | 20241218 | 153300 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 264 | 20241218 | 153200 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 265 | 20241218 | 153100 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 0 |
| 266 | 20241218 | 153000 | 43015462100 | 196600 | 196600 | 196600 | 196600 | 4573 |
| 267 | 20241218 | 152900 | 42116410300 | 196800 | 196800 | 196800 | 196800 | 0 |
| 268 | 20241218 | 152800 | 42116410300 | 196800 | 196800 | 196800 | 196800 | 0 |
| 269 | 20241218 | 152700 | 42116410300 | 196800 | 196800 | 196800 | 196800 | 0 |
| 270 | 20241218 | 152600 | 42116410300 | 196800 | 196800 | 196800 | 196800 | 0 |
| 271 | 20241218 | 152500 | 42116410300 | 196800 | 196800 | 196800 | 196800 | 0 |
| 272 | 20241218 | 152400 | 42116410300 | 196800 | 196800 | 196800 | 196800 | 0 |
| 273 | 20241218 | 152300 | 42116410300 | 196800 | 196800 | 196800 | 196800 | 0 |
| 274 | 20241218 | 152200 | 42116410300 | 196800 | 196800 | 196800 | 196800 | 0 |
| 275 | 20241218 | 152100 | 42116410300 | 196800 | 196800 | 196800 | 196800 | 0 |
| 276 | 20241218 | 152000 | 42116410300 | 196800 | 196800 | 196800 | 196800 | 0 |
| 277 | 20241218 | 151900 | 42116410300 | 196800 | 196800 | 196900 | 196700 | 879 |
| 278 | 20241218 | 151800 | 41943413700 | 196700 | 196700 | 196900 | 196700 | 400 |
| 279 | 20241218 | 151700 | 41864695500 | 196800 | 196800 | 196900 | 196700 | 329 |
| 280 | 20241218 | 151600 | 41799939900 | 196800 | 196800 | 196800 | 196700 | 575 |
| 281 | 20241218 | 151500 | 41686796400 | 196900 | 196900 | 197000 | 196800 | 234 |
| 282 | 20241218 | 151400 | 41640716000 | 197000 | 197000 | 197100 | 196900 | 394 |
| 283 | 20241218 | 151300 | 41563120400 | 197000 | 197000 | 197000 | 196900 | 270 |
| 284 | 20241218 | 151200 | 41509931500 | 196900 | 196900 | 197000 | 196900 | 364 |
| 285 | 20241218 | 151100 | 41438254600 | 196900 | 196800 | 196900 | 196800 | 303 |
| 286 | 20241218 | 151000 | 41378600800 | 196700 | 196800 | 196900 | 196700 | 595 |
| 287 | 20241218 | 150900 | 41261525600 | 196800 | 196600 | 196800 | 196500 | 483 |
| 288 | 20241218 | 150800 | 41166532400 | 196600 | 196500 | 196700 | 196500 | 1014 |
| 289 | 20241218 | 150700 | 40967252700 | 196600 | 196700 | 196700 | 196500 | 2502 |
| 290 | 20241218 | 150600 | 40475523700 | 196700 | 196700 | 196900 | 196600 | 414 |
| 291 | 20241218 | 150500 | 40394109500 | 196700 | 196700 | 196900 | 196600 | 1996 |
| 292 | 20241218 | 150400 | 40001496700 | 196700 | 197000 | 197000 | 196600 | 2318 |
| 293 | 20241218 | 150300 | 39545316500 | 196900 | 197100 | 197100 | 196900 | 335 |
| 294 | 20241218 | 150200 | 39479319700 | 197100 | 197000 | 197100 | 196900 | 647 |
| 295 | 20241218 | 150100 | 39351882600 | 197000 | 197200 | 197200 | 197000 | 991 |
| 296 | 20241218 | 150000 | 39156599400 | 197200 | 197100 | 197200 | 197100 | 409 |
| 297 | 20241218 | 145900 | 39075968200 | 197100 | 197200 | 197200 | 197100 | 487 |
| 298 | 20241218 | 145800 | 38979966400 | 197200 | 197300 | 197300 | 197100 | 308 |
| 299 | 20241218 | 145700 | 38919232100 | 197300 | 197300 | 197400 | 197200 | 306 |
| 300 | 20241218 | 145600 | 38858844500 | 197300 | 197000 | 197400 | 197000 | 1147 |
| 301 | 20241218 | 145500 | 38632657500 | 197100 | 197000 | 197100 | 196900 | 443 |
| 302 | 20241218 | 145400 | 38545386600 | 197000 | 196900 | 197100 | 196900 | 323 |
| 303 | 20241218 | 145300 | 38481766800 | 197000 | 197200 | 197300 | 196900 | 1458 |
| 304 | 20241218 | 145200 | 38194443800 | 197200 | 197400 | 197400 | 197100 | 345 |
| 305 | 20241218 | 145100 | 38126376700 | 197500 | 197400 | 197600 | 197100 | 603 |
| 306 | 20241218 | 145000 | 38007463000 | 197600 | 197200 | 197700 | 197200 | 1084 |
| 307 | 20241218 | 144900 | 37793289400 | 197200 | 197000 | 197200 | 196900 | 462 |
| 308 | 20241218 | 144800 | 37702270800 | 197000 | 197000 | 197100 | 196800 | 598 |
| 309 | 20241218 | 144700 | 37584505000 | 196900 | 197400 | 197400 | 196900 | 2668 |
| 310 | 20241218 | 144600 | 37058771000 | 197400 | 197700 | 197700 | 197100 | 1378 |
| 311 | 20241218 | 144500 | 36786708000 | 197900 | 198000 | 198000 | 197500 | 879 |
| 312 | 20241218 | 144400 | 36612985400 | 198000 | 197900 | 198000 | 197700 | 860 |
| 313 | 20241218 | 144300 | 36442879500 | 197900 | 198100 | 198100 | 197800 | 487 |
| 314 | 20241218 | 144200 | 36346506100 | 198100 | 198000 | 198100 | 197900 | 128 |
| 315 | 20241218 | 144100 | 36321162200 | 198000 | 198200 | 198200 | 198000 | 290 |
| 316 | 20241218 | 144000 | 36263720800 | 198200 | 198100 | 198400 | 197900 | 271 |
| 317 | 20241218 | 143900 | 36210046300 | 198200 | 198100 | 198300 | 198100 | 153 |
| 318 | 20241218 | 143800 | 36179725300 | 198100 | 197900 | 198200 | 197900 | 824 |
| 319 | 20241218 | 143700 | 36016560000 | 198000 | 198300 | 198300 | 197900 | 985 |
| 320 | 20241218 | 143600 | 35821525800 | 198400 | 198400 | 198600 | 198200 | 467 |
| 321 | 20241218 | 143500 | 35728872800 | 198500 | 198600 | 198600 | 198100 | 942 |
| 322 | 20241218 | 143400 | 35541925200 | 198600 | 198800 | 198800 | 198500 | 1045 |
| 323 | 20241218 | 143300 | 35334418000 | 198800 | 198700 | 198900 | 198700 | 395 |
| 324 | 20241218 | 143200 | 35255893600 | 198700 | 198800 | 198900 | 198700 | 235 |
| 325 | 20241218 | 143100 | 35209179600 | 198800 | 198900 | 198900 | 198600 | 502 |
| 326 | 20241218 | 143000 | 35109388800 | 198900 | 198600 | 198900 | 198600 | 572 |
| 327 | 20241218 | 142900 | 34995683400 | 198700 | 198700 | 198800 | 198500 | 384 |
| 328 | 20241218 | 142800 | 34919391900 | 198700 | 198300 | 198700 | 198100 | 954 |
| 329 | 20241218 | 142700 | 34730071900 | 198200 | 198000 | 198400 | 198000 | 833 |
| 330 | 20241218 | 142600 | 34564945400 | 198000 | 197800 | 198100 | 197800 | 188 |
| 331 | 20241218 | 142500 | 34527729500 | 197900 | 198000 | 198000 | 197800 | 324 |
| 332 | 20241218 | 142400 | 34463614200 | 197900 | 198200 | 198300 | 197900 | 395 |
| 333 | 20241218 | 142300 | 34385395100 | 198200 | 198200 | 198300 | 198000 | 456 |
| 334 | 20241218 | 142200 | 34295043200 | 198200 | 198200 | 198200 | 198000 | 314 |
| 335 | 20241218 | 142100 | 34232833500 | 198200 | 198100 | 198200 | 197900 | 320 |
| 336 | 20241218 | 142000 | 34169459200 | 198100 | 198000 | 198100 | 197900 | 168 |
| 337 | 20241218 | 141900 | 34136207000 | 198000 | 198200 | 198200 | 197900 | 490 |
| 338 | 20241218 | 141800 | 34039137200 | 198200 | 198400 | 198400 | 198100 | 187 |
| 339 | 20241218 | 141700 | 34002060500 | 198400 | 198200 | 198500 | 198000 | 322 |
| 340 | 20241218 | 141600 | 33938219700 | 198200 | 198300 | 198300 | 198000 | 305 |
| 341 | 20241218 | 141500 | 33877780400 | 198200 | 198000 | 198200 | 197900 | 560 |
| 342 | 20241218 | 141400 | 33766830500 | 198000 | 197800 | 198000 | 197800 | 320 |
| 343 | 20241218 | 141300 | 33703503400 | 197800 | 197900 | 198000 | 197600 | 395 |
| 344 | 20241218 | 141200 | 33625396800 | 198000 | 198000 | 198000 | 197700 | 263 |
| 345 | 20241218 | 141100 | 33573345100 | 198000 | 197700 | 198000 | 197600 | 248 |
| 346 | 20241218 | 141000 | 33524281600 | 197700 | 198100 | 198100 | 197500 | 441 |
| 347 | 20241218 | 140900 | 33437075000 | 198000 | 197800 | 198100 | 197700 | 561 |
| 348 | 20241218 | 140800 | 33326033200 | 197800 | 197600 | 197900 | 197600 | 255 |
| 349 | 20241218 | 140700 | 33275615900 | 197900 | 197500 | 197900 | 197300 | 665 |
| 350 | 20241218 | 140600 | 33144166600 | 197500 | 197700 | 197700 | 197400 | 128 |
| 351 | 20241218 | 140500 | 33118883300 | 197600 | 197300 | 197700 | 197200 | 270 |
| 352 | 20241218 | 140400 | 33065600700 | 197400 | 197600 | 197700 | 197200 | 364 |
| 353 | 20241218 | 140300 | 32993759000 | 197600 | 197700 | 197800 | 197500 | 172 |
| 354 | 20241218 | 140200 | 32959767700 | 197700 | 197600 | 197800 | 197500 | 839 |
| 355 | 20241218 | 140100 | 32793914000 | 197500 | 197300 | 197600 | 197100 | 544 |
| 356 | 20241218 | 140000 | 32686556400 | 197300 | 197400 | 197400 | 197100 | 301 |
| 357 | 20241218 | 135900 | 32627188900 | 197400 | 197200 | 197400 | 197100 | 311 |
| 358 | 20241218 | 135800 | 32565856100 | 197100 | 197400 | 197400 | 197100 | 535 |
| 359 | 20241218 | 135700 | 32460370000 | 197300 | 197300 | 197300 | 197200 | 220 |
| 360 | 20241218 | 135600 | 32416974500 | 197300 | 197300 | 197400 | 197200 | 93 |
| 361 | 20241218 | 135500 | 32398626400 | 197300 | 197300 | 197400 | 197200 | 317 |
| 362 | 20241218 | 135400 | 32336093000 | 197400 | 197300 | 197600 | 197300 | 296 |
| 363 | 20241218 | 135300 | 32277651900 | 197400 | 197300 | 197400 | 197200 | 208 |
| 364 | 20241218 | 135200 | 32236610000 | 197300 | 197400 | 197500 | 197200 | 285 |
| 365 | 20241218 | 135100 | 32180389400 | 197300 | 197200 | 197500 | 197200 | 203 |
| 366 | 20241218 | 135000 | 32140348200 | 197200 | 197300 | 197500 | 197200 | 312 |
| 367 | 20241218 | 134900 | 32078768200 | 197300 | 197400 | 197400 | 197200 | 432 |
| 368 | 20241218 | 134800 | 31993558100 | 197400 | 197500 | 197500 | 197300 | 303 |
| 369 | 20241218 | 134700 | 31933753200 | 197500 | 197300 | 197500 | 197200 | 307 |
| 370 | 20241218 | 134600 | 31873170100 | 197300 | 197400 | 197500 | 197200 | 479 |
| 371 | 20241218 | 134500 | 31778658000 | 197400 | 197400 | 197600 | 197400 | 303 |
| 372 | 20241218 | 134400 | 31718825200 | 197400 | 197400 | 197500 | 197300 | 155 |
| 373 | 20241218 | 134300 | 31688236000 | 197400 | 197700 | 197700 | 197300 | 584 |
| 374 | 20241218 | 134200 | 31572889200 | 197700 | 198000 | 198000 | 197600 | 472 |
| 375 | 20241218 | 134100 | 31479562600 | 197900 | 197200 | 197900 | 197200 | 927 |
| 376 | 20241218 | 134000 | 31296434000 | 197100 | 197000 | 197100 | 196800 | 571 |
| 377 | 20241218 | 133900 | 31183994300 | 197000 | 196900 | 197100 | 196900 | 237 |
| 378 | 20241218 | 133800 | 31137321300 | 196900 | 196900 | 197000 | 196700 | 290 |
| 379 | 20241218 | 133700 | 31080240900 | 196700 | 197000 | 197000 | 196700 | 687 |
| 380 | 20241218 | 133600 | 30945031800 | 197000 | 197000 | 197000 | 196800 | 195 |
| 381 | 20241218 | 133500 | 30906638000 | 197000 | 197000 | 197000 | 196800 | 222 |
| 382 | 20241218 | 133400 | 30862925800 | 197000 | 197000 | 197200 | 196700 | 631 |
| 383 | 20241218 | 133300 | 30738663500 | 197000 | 196900 | 197000 | 196800 | 365 |
| 384 | 20241218 | 133200 | 30666793400 | 196900 | 196800 | 197000 | 196800 | 547 |
| 385 | 20241218 | 133100 | 30559055600 | 196900 | 196900 | 196900 | 196800 | 259 |
| 386 | 20241218 | 133000 | 30508069400 | 196900 | 196500 | 197000 | 196500 | 711 |
| 387 | 20241218 | 132900 | 30368221600 | 196500 | 196500 | 196600 | 196300 | 465 |
| 388 | 20241218 | 132800 | 30276864800 | 196400 | 196300 | 196400 | 196200 | 522 |
| 389 | 20241218 | 132700 | 30174410200 | 196200 | 196300 | 196500 | 196100 | 1351 |
| 390 | 20241218 | 132600 | 29909281200 | 196400 | 196600 | 196600 | 196300 | 902 |
| 391 | 20241218 | 132500 | 29732091200 | 196500 | 197000 | 197000 | 196500 | 1817 |
| 392 | 20241218 | 132400 | 29374671200 | 197000 | 197000 | 197200 | 196800 | 1162 |
| 393 | 20241218 | 132300 | 29145792200 | 197000 | 196900 | 197100 | 196900 | 484 |
| 394 | 20241218 | 132200 | 29050464000 | 196900 | 197000 | 197200 | 196900 | 726 |
| 395 | 20241218 | 132100 | 28907421200 | 196900 | 196900 | 197100 | 196900 | 930 |
| 396 | 20241218 | 132000 | 28724246500 | 196900 | 197000 | 197100 | 196800 | 1205 |
| 397 | 20241218 | 131900 | 28486973000 | 197000 | 197300 | 197300 | 196900 | 1709 |
| 398 | 20241218 | 131800 | 28150185000 | 197200 | 197500 | 197700 | 197200 | 1722 |
| 399 | 20241218 | 131700 | 27810209000 | 197500 | 197800 | 197900 | 197500 | 538 |
| 400 | 20241218 | 131600 | 27703875600 | 197800 | 197800 | 197900 | 197500 | 2111 |
| 401 | 20241218 | 131500 | 27286538800 | 197900 | 198400 | 198500 | 197800 | 2418 |
| 402 | 20241218 | 131400 | 26807609700 | 198400 | 198400 | 198500 | 198300 | 250 |
| 403 | 20241218 | 131300 | 26758015300 | 198300 | 198300 | 198400 | 198200 | 212 |
| 404 | 20241218 | 131200 | 26715988100 | 198300 | 198400 | 198400 | 198200 | 413 |
| 405 | 20241218 | 131100 | 26634113500 | 198300 | 198300 | 198400 | 198300 | 346 |
| 406 | 20241218 | 131000 | 26565490300 | 198300 | 198500 | 198500 | 198300 | 502 |
| 407 | 20241218 | 130900 | 26465911100 | 198400 | 198500 | 198600 | 198400 | 506 |
| 408 | 20241218 | 130800 | 26365510500 | 198600 | 198900 | 198900 | 198500 | 961 |
| 409 | 20241218 | 130700 | 26174564300 | 198900 | 199000 | 199000 | 198800 | 548 |
| 410 | 20241218 | 130600 | 26065609200 | 198900 | 199100 | 199100 | 198900 | 290 |
| 411 | 20241218 | 130500 | 26007916100 | 199100 | 199000 | 199200 | 198900 | 195 |
| 412 | 20241218 | 130400 | 25969121200 | 199000 | 198800 | 199000 | 198700 | 384 |
| 413 | 20241218 | 130300 | 25892752100 | 198800 | 199000 | 199100 | 198700 | 635 |
| 414 | 20241218 | 130200 | 25766465900 | 199100 | 199200 | 199300 | 199100 | 207 |
| 415 | 20241218 | 130100 | 25725243700 | 199300 | 199400 | 199400 | 199100 | 246 |
| 416 | 20241218 | 130000 | 25676214900 | 199400 | 199800 | 199800 | 199000 | 591 |
| 417 | 20241218 | 125900 | 25558374800 | 199800 | 198500 | 199900 | 198400 | 925 |
| 418 | 20241218 | 125800 | 25374058200 | 198500 | 198300 | 198600 | 198300 | 573 |
| 419 | 20241218 | 125700 | 25260362700 | 198400 | 198900 | 198900 | 198300 | 1706 |
| 420 | 20241218 | 125600 | 24921504900 | 199000 | 199300 | 199400 | 198900 | 2793 |
| 421 | 20241218 | 125500 | 24365262600 | 199300 | 199300 | 199400 | 199200 | 257 |
| 422 | 20241218 | 125400 | 24314041500 | 199300 | 199500 | 199500 | 199300 | 248 |
| 423 | 20241218 | 125300 | 24264608200 | 199500 | 199300 | 199500 | 199300 | 364 |
| 424 | 20241218 | 125200 | 24192047800 | 199500 | 199400 | 199500 | 199200 | 444 |
| 425 | 20241218 | 125100 | 24103567100 | 199500 | 199600 | 199600 | 199500 | 338 |
| 426 | 20241218 | 125000 | 24036124400 | 199700 | 199100 | 199700 | 199100 | 292 |
| 427 | 20241218 | 124900 | 23977907700 | 199100 | 199600 | 199600 | 199000 | 1595 |
| 428 | 20241218 | 124800 | 23660024600 | 199600 | 199600 | 199700 | 199400 | 170 |
| 429 | 20241218 | 124700 | 23626101900 | 199400 | 199600 | 199800 | 199400 | 3270 |
| 430 | 20241218 | 124600 | 22973614300 | 199700 | 200500 | 200500 | 199700 | 5426 |
| 431 | 20241218 | 124500 | 21888909500 | 200500 | 200000 | 200500 | 200000 | 249 |
| 432 | 20241218 | 124400 | 21839082000 | 200500 | 200500 | 200500 | 200000 | 742 |
| 433 | 20241218 | 124300 | 21690613500 | 200500 | 200500 | 200500 | 200000 | 240 |
| 434 | 20241218 | 124200 | 21642558000 | 200500 | 200500 | 200500 | 200000 | 247 |
| 435 | 20241218 | 124100 | 21593080500 | 200500 | 200000 | 200500 | 200000 | 376 |
| 436 | 20241218 | 124000 | 21517762500 | 200000 | 200500 | 200500 | 200000 | 179 |
| 437 | 20241218 | 123900 | 21481946500 | 200000 | 200500 | 201000 | 200000 | 629 |
| 438 | 20241218 | 123800 | 21355926500 | 201000 | 200000 | 201000 | 200000 | 1208 |
| 439 | 20241218 | 123700 | 21113599500 | 200000 | 200500 | 201500 | 200000 | 1501 |
| 440 | 20241218 | 123600 | 20812686500 | 200500 | 201500 | 201500 | 200500 | 3862 |
| 441 | 20241218 | 123500 | 20037093500 | 201000 | 201500 | 202000 | 201000 | 1262 |
| 442 | 20241218 | 123400 | 19783075000 | 201500 | 202000 | 202000 | 201500 | 144 |
| 443 | 20241218 | 123300 | 19754047000 | 202000 | 202000 | 202000 | 201500 | 208 |
| 444 | 20241218 | 123200 | 19712102500 | 202000 | 201500 | 202000 | 201500 | 181 |
| 445 | 20241218 | 123100 | 19675606000 | 202000 | 202000 | 202000 | 201500 | 151 |
| 446 | 20241218 | 123000 | 19645165500 | 202000 | 201500 | 202000 | 201000 | 339 |
| 447 | 20241218 | 122900 | 19576849500 | 201500 | 201500 | 202000 | 201500 | 295 |
| 448 | 20241218 | 122800 | 19517375000 | 201500 | 201500 | 202000 | 201000 | 242 |
| 449 | 20241218 | 122700 | 19468655000 | 201500 | 202000 | 202000 | 201500 | 141 |
| 450 | 20241218 | 122600 | 19440233500 | 202000 | 201500 | 202000 | 201000 | 172 |
| 451 | 20241218 | 122500 | 19405550500 | 201000 | 201500 | 202000 | 201000 | 315 |
| 452 | 20241218 | 122400 | 19342082500 | 202000 | 202000 | 202000 | 201500 | 203 |
| 453 | 20241218 | 122300 | 19301089500 | 201500 | 201500 | 202000 | 201500 | 46 |
| 454 | 20241218 | 122200 | 19291809000 | 202000 | 201500 | 202000 | 201500 | 167 |
| 455 | 20241218 | 122100 | 19258096500 | 202000 | 201500 | 202000 | 201500 | 248 |
| 456 | 20241218 | 122000 | 19208007000 | 201500 | 201500 | 202000 | 201000 | 344 |
| 457 | 20241218 | 121900 | 19138652500 | 201500 | 201500 | 201500 | 201000 | 249 |
| 458 | 20241218 | 121800 | 19088541500 | 201500 | 202000 | 202000 | 201500 | 659 |
| 459 | 20241218 | 121700 | 18955748000 | 202000 | 201500 | 202500 | 201500 | 466 |
| 460 | 20241218 | 121600 | 18861771000 | 201500 | 202500 | 202500 | 201500 | 813 |
| 461 | 20241218 | 121500 | 18697762500 | 202500 | 202000 | 202500 | 202000 | 143 |
| 462 | 20241218 | 121400 | 18668833000 | 202500 | 202000 | 202500 | 202000 | 49 |
| 463 | 20241218 | 121300 | 18658916000 | 202500 | 202500 | 202500 | 202000 | 56 |
| 464 | 20241218 | 121200 | 18647594000 | 202000 | 202500 | 202500 | 202000 | 86 |
| 465 | 20241218 | 121100 | 18630184500 | 202000 | 202000 | 202500 | 202000 | 69 |
| 466 | 20241218 | 121000 | 18616216500 | 202000 | 202000 | 202500 | 202000 | 79 |
| 467 | 20241218 | 120900 | 18600244500 | 202000 | 202500 | 202500 | 202000 | 147 |
| 468 | 20241218 | 120800 | 18570483500 | 202000 | 202000 | 202500 | 202000 | 17 |
| 469 | 20241218 | 120700 | 18567044500 | 202500 | 202000 | 202500 | 202000 | 75 |
| 470 | 20241218 | 120600 | 18551869000 | 202000 | 202000 | 202500 | 201500 | 105 |
| 471 | 20241218 | 120500 | 18530655000 | 202000 | 202000 | 202000 | 201500 | 361 |
| 472 | 20241218 | 120400 | 18457755500 | 202000 | 202000 | 202000 | 201500 | 76 |
| 473 | 20241218 | 120300 | 18442406000 | 202000 | 202000 | 202500 | 201500 | 167 |
| 474 | 20241218 | 120200 | 18408671500 | 202000 | 202000 | 202500 | 202000 | 168 |
| 475 | 20241218 | 120100 | 18374730000 | 201500 | 202000 | 202000 | 201500 | 50 |
| 476 | 20241218 | 120000 | 18364642500 | 202000 | 202500 | 202500 | 202000 | 1146 |
| 477 | 20241218 | 115900 | 18133126500 | 202000 | 202500 | 202500 | 202000 | 193 |
| 478 | 20241218 | 115800 | 18094076000 | 202000 | 202500 | 202500 | 202000 | 117 |
| 479 | 20241218 | 115700 | 18070411000 | 202500 | 202500 | 202500 | 202000 | 42 |
| 480 | 20241218 | 115600 | 18061912500 | 202500 | 202500 | 203000 | 202000 | 748 |
| 481 | 20241218 | 115500 | 17910693500 | 203000 | 202000 | 203000 | 202000 | 163 |
| 482 | 20241218 | 115400 | 17877708500 | 202000 | 202500 | 202500 | 202000 | 65 |
| 483 | 20241218 | 115300 | 17864564000 | 202500 | 202500 | 202500 | 202000 | 61 |
| 484 | 20241218 | 115200 | 17852216000 | 202000 | 202500 | 202500 | 202000 | 744 |
| 485 | 20241218 | 115100 | 17701561000 | 202500 | 202500 | 202500 | 202000 | 98 |
| 486 | 20241218 | 115000 | 17681736000 | 202000 | 202000 | 202500 | 202000 | 115 |
| 487 | 20241218 | 114900 | 17658484000 | 202500 | 202500 | 202500 | 202000 | 28 |
| 488 | 20241218 | 114800 | 17652820500 | 202500 | 202000 | 202500 | 202000 | 134 |
| 489 | 20241218 | 114700 | 17625693000 | 202500 | 202000 | 202500 | 202000 | 35 |
| 490 | 20241218 | 114600 | 17618606000 | 202000 | 202500 | 202500 | 202000 | 152 |
| 491 | 20241218 | 114500 | 17587854500 | 202500 | 202000 | 202500 | 202000 | 596 |
| 492 | 20241218 | 114400 | 17467426500 | 202500 | 202000 | 202500 | 202000 | 94 |
| 493 | 20241218 | 114300 | 17448406500 | 202500 | 201500 | 202500 | 201500 | 71 |
| 494 | 20241218 | 114200 | 17434054500 | 202000 | 202000 | 202500 | 202000 | 72 |
| 495 | 20241218 | 114100 | 17419496000 | 202000 | 201500 | 202500 | 201500 | 199 |
| 496 | 20241218 | 114000 | 17379280000 | 201500 | 201500 | 202500 | 201500 | 65 |
| 497 | 20241218 | 113900 | 17366168500 | 202000 | 202000 | 202500 | 201500 | 68 |
| 498 | 20241218 | 113800 | 17352433500 | 202000 | 202000 | 202500 | 201500 | 104 |
| 499 | 20241218 | 113700 | 17331426500 | 202000 | 202000 | 202500 | 201500 | 73 |
| 500 | 20241218 | 113600 | 17316664000 | 202000 | 202000 | 202000 | 201500 | 569 |
| 501 | 20241218 | 113500 | 17201919000 | 202000 | 202500 | 202500 | 202000 | 217 |
| 502 | 20241218 | 113400 | 17158074500 | 202000 | 202500 | 202500 | 202000 | 186 |
| 503 | 20241218 | 113300 | 17120468500 | 202500 | 202000 | 202500 | 202000 | 201 |
| 504 | 20241218 | 113200 | 17079834500 | 202000 | 202000 | 202500 | 202000 | 58 |
| 505 | 20241218 | 113100 | 17068111500 | 202500 | 202500 | 202500 | 202000 | 138 |
| 506 | 20241218 | 113000 | 17040176000 | 202500 | 202000 | 202500 | 202000 | 201 |
| 507 | 20241218 | 112900 | 16999552000 | 202500 | 202000 | 202500 | 202000 | 376 |
| 508 | 20241218 | 112800 | 16923573500 | 202500 | 202500 | 202500 | 202000 | 154 |
| 509 | 20241218 | 112700 | 16892404000 | 202500 | 202000 | 202500 | 202000 | 60 |
| 510 | 20241218 | 112600 | 16880272000 | 202500 | 202000 | 202500 | 202000 | 80 |
| 511 | 20241218 | 112500 | 16864076500 | 202000 | 202000 | 202500 | 201500 | 105 |
| 512 | 20241218 | 112400 | 16842888000 | 202000 | 201500 | 202000 | 201500 | 126 |
| 513 | 20241218 | 112300 | 16817444500 | 202000 | 202000 | 202000 | 201500 | 39 |
| 514 | 20241218 | 112200 | 16809574000 | 202000 | 202500 | 202500 | 201500 | 203 |
| 515 | 20241218 | 112100 | 16768564500 | 202000 | 202000 | 202500 | 201500 | 531 |
| 516 | 20241218 | 112000 | 16661137500 | 202000 | 202000 | 202500 | 201500 | 264 |
| 517 | 20241218 | 111900 | 16607825000 | 202500 | 202000 | 202500 | 202000 | 252 |
| 518 | 20241218 | 111800 | 16556898500 | 202500 | 202000 | 202500 | 201500 | 239 |
| 519 | 20241218 | 111700 | 16508529000 | 202000 | 202000 | 202000 | 201500 | 155 |
| 520 | 20241218 | 111600 | 16477224000 | 201500 | 202000 | 202000 | 201500 | 134 |
| 521 | 20241218 | 111500 | 16450213500 | 202000 | 202000 | 202500 | 201500 | 326 |
| 522 | 20241218 | 111400 | 16384430500 | 202000 | 202500 | 202500 | 202000 | 138 |
| 523 | 20241218 | 111300 | 16356489000 | 202500 | 202000 | 202500 | 201500 | 186 |
| 524 | 20241218 | 111200 | 16318915500 | 202000 | 202000 | 202500 | 201500 | 76 |
| 525 | 20241218 | 111100 | 16303566000 | 202000 | 202000 | 202500 | 202000 | 106 |
| 526 | 20241218 | 111000 | 16282145000 | 202000 | 202000 | 202500 | 201500 | 406 |
| 527 | 20241218 | 110900 | 16200215000 | 202000 | 202000 | 202500 | 202000 | 209 |
| 528 | 20241218 | 110800 | 16157980000 | 202000 | 202500 | 202500 | 202000 | 45 |
| 529 | 20241218 | 110700 | 16148882500 | 202000 | 202500 | 202500 | 202000 | 172 |
| 530 | 20241218 | 110600 | 16114056000 | 202500 | 202500 | 202500 | 202000 | 64 |
| 531 | 20241218 | 110500 | 16101103000 | 202000 | 202000 | 202500 | 202000 | 118 |
| 532 | 20241218 | 110400 | 16077250500 | 202500 | 202500 | 203000 | 202000 | 128 |
| 533 | 20241218 | 110300 | 16051357500 | 202500 | 202500 | 202500 | 202000 | 155 |
| 534 | 20241218 | 110200 | 16019976000 | 202500 | 202500 | 202500 | 202000 | 97 |
| 535 | 20241218 | 110100 | 16000376000 | 202000 | 202500 | 203000 | 202000 | 312 |
| 536 | 20241218 | 110000 | 15937336500 | 203000 | 203000 | 203000 | 202000 | 209 |
| 537 | 20241218 | 105900 | 15895052500 | 202500 | 202000 | 202500 | 202000 | 161 |
| 538 | 20241218 | 105800 | 15862451500 | 202500 | 201500 | 202500 | 201500 | 1536 |
| 539 | 20241218 | 105700 | 15551820500 | 202000 | 202000 | 202000 | 201500 | 96 |
| 540 | 20241218 | 105600 | 15532438000 | 201500 | 201500 | 202000 | 201500 | 55 |
| 541 | 20241218 | 105500 | 15521344000 | 202000 | 202000 | 202000 | 201500 | 191 |
| 542 | 20241218 | 105400 | 15482805000 | 202000 | 201500 | 202000 | 201500 | 119 |
| 543 | 20241218 | 105300 | 15458803000 | 201500 | 201500 | 202000 | 201500 | 145 |
| 544 | 20241218 | 105200 | 15429550000 | 201500 | 202000 | 202000 | 201500 | 145 |
| 545 | 20241218 | 105100 | 15400279500 | 201500 | 201500 | 202000 | 201500 | 85 |
| 546 | 20241218 | 105000 | 15383138500 | 202000 | 201500 | 202000 | 201500 | 240 |
| 547 | 20241218 | 104900 | 15334726500 | 201500 | 202000 | 202000 | 201500 | 376 |
| 548 | 20241218 | 104800 | 15258954000 | 201500 | 202000 | 202000 | 201500 | 447 |
| 549 | 20241218 | 104700 | 15168842500 | 202000 | 202000 | 202000 | 201500 | 261 |
| 550 | 20241218 | 104600 | 15116204000 | 201500 | 201500 | 202000 | 201000 | 1956 |
| 551 | 20241218 | 104500 | 14722064500 | 202000 | 203500 | 203500 | 201500 | 2786 |
| 552 | 20241218 | 104400 | 14158567000 | 203500 | 203500 | 204000 | 203000 | 353 |
| 553 | 20241218 | 104300 | 14086852500 | 203500 | 203000 | 203500 | 203000 | 282 |
| 554 | 20241218 | 104200 | 14029571000 | 203500 | 203500 | 203500 | 203000 | 343 |
| 555 | 20241218 | 104100 | 13959912500 | 203500 | 203500 | 203500 | 203000 | 66 |
| 556 | 20241218 | 104000 | 13946489500 | 203500 | 203500 | 203500 | 203000 | 169 |
| 557 | 20241218 | 103900 | 13912099500 | 203500 | 203000 | 203500 | 203000 | 76 |
| 558 | 20241218 | 103800 | 13896658500 | 203000 | 203000 | 203500 | 203000 | 65 |
| 559 | 20241218 | 103700 | 13883432000 | 203500 | 203500 | 204000 | 203000 | 139 |
| 560 | 20241218 | 103600 | 13855179500 | 204000 | 203000 | 204000 | 203000 | 163 |
| 561 | 20241218 | 103500 | 13822047500 | 203000 | 203500 | 203500 | 203000 | 328 |
| 562 | 20241218 | 103400 | 13755361000 | 203500 | 203000 | 204000 | 203000 | 35 |
| 563 | 20241218 | 103300 | 13748243000 | 203000 | 203500 | 204000 | 203000 | 261 |
| 564 | 20241218 | 103200 | 13695193500 | 203500 | 203500 | 203500 | 203000 | 54 |
| 565 | 20241218 | 103100 | 13684209500 | 203500 | 203500 | 203500 | 203500 | 16 |
| 566 | 20241218 | 103000 | 13680953500 | 203500 | 203500 | 204000 | 203000 | 160 |
| 567 | 20241218 | 102900 | 13648425500 | 203500 | 203000 | 203500 | 203000 | 178 |
| 568 | 20241218 | 102800 | 13612208500 | 203500 | 203500 | 203500 | 203000 | 115 |
| 569 | 20241218 | 102700 | 13588850500 | 203500 | 203500 | 203500 | 203000 | 114 |
| 570 | 20241218 | 102600 | 13565693000 | 203500 | 203500 | 203500 | 203000 | 173 |
| 571 | 20241218 | 102500 | 13530503000 | 203500 | 203000 | 203500 | 203000 | 79 |
| 572 | 20241218 | 102400 | 13514439000 | 203000 | 203000 | 203000 | 202500 | 151 |
| 573 | 20241218 | 102300 | 13483805000 | 202500 | 203000 | 203000 | 202500 | 99 |
| 574 | 20241218 | 102200 | 13463725500 | 203000 | 203000 | 203500 | 203000 | 189 |
| 575 | 20241218 | 102100 | 13425328000 | 203500 | 203500 | 203500 | 203000 | 96 |
| 576 | 20241218 | 102000 | 13405827500 | 203000 | 203500 | 203500 | 203000 | 481 |
| 577 | 20241218 | 101900 | 13308172000 | 203500 | 203000 | 203500 | 202500 | 160 |
| 578 | 20241218 | 101800 | 13275658500 | 203000 | 203500 | 204000 | 202500 | 754 |
| 579 | 20241218 | 101700 | 13122468000 | 203500 | 204000 | 204000 | 203500 | 282 |
| 580 | 20241218 | 101600 | 13065065000 | 204000 | 204000 | 204000 | 203500 | 162 |
| 581 | 20241218 | 101500 | 13032031500 | 203500 | 204000 | 204000 | 203500 | 67 |
| 582 | 20241218 | 101400 | 13018383500 | 203500 | 204000 | 204000 | 203000 | 217 |
| 583 | 20241218 | 101300 | 12974205500 | 204000 | 204000 | 204000 | 203500 | 26 |
| 584 | 20241218 | 101200 | 12968908000 | 203500 | 203500 | 204000 | 202500 | 192 |
| 585 | 20241218 | 101100 | 12929828500 | 203000 | 203500 | 203500 | 203000 | 455 |
| 586 | 20241218 | 101000 | 12837417500 | 203500 | 203500 | 203500 | 203000 | 138 |
| 587 | 20241218 | 100900 | 12809361500 | 203000 | 203500 | 204000 | 203000 | 133 |
| 588 | 20241218 | 100800 | 12782311000 | 203500 | 203000 | 204000 | 203000 | 306 |
| 589 | 20241218 | 100700 | 12720125500 | 203500 | 203500 | 203500 | 203000 | 218 |
| 590 | 20241218 | 100600 | 12675844500 | 203500 | 203500 | 203500 | 203000 | 281 |
| 591 | 20241218 | 100500 | 12618745000 | 203000 | 203500 | 203500 | 203000 | 197 |
| 592 | 20241218 | 100400 | 12578741500 | 203500 | 203500 | 203500 | 203000 | 102 |
| 593 | 20241218 | 100300 | 12557992000 | 203500 | 203000 | 204000 | 203000 | 155 |
| 594 | 20241218 | 100200 | 12526484500 | 203000 | 203500 | 203500 | 202500 | 661 |
| 595 | 20241218 | 100100 | 12392102000 | 203500 | 204000 | 204000 | 203000 | 606 |
| 596 | 20241218 | 100000 | 12268953500 | 204000 | 204000 | 204500 | 204000 | 263 |
| 597 | 20241218 | 095900 | 12215274500 | 204000 | 203500 | 204500 | 203500 | 376 |
| 598 | 20241218 | 095800 | 12138440000 | 204000 | 204000 | 204000 | 203500 | 94 |
| 599 | 20241218 | 095700 | 12119282000 | 203500 | 203500 | 204500 | 203500 | 377 |
| 600 | 20241218 | 095600 | 12042409000 | 204000 | 204500 | 204500 | 203500 | 291 |
| 601 | 20241218 | 095500 | 11983037000 | 204500 | 204000 | 204500 | 204000 | 102 |
| 602 | 20241218 | 095400 | 11962193000 | 204000 | 204500 | 204500 | 204000 | 349 |
| 603 | 20241218 | 095300 | 11890980500 | 204000 | 204500 | 204500 | 204000 | 37 |
| 604 | 20241218 | 095200 | 11883418500 | 204500 | 204500 | 204500 | 204000 | 380 |
| 605 | 20241218 | 095100 | 11805786500 | 204500 | 204500 | 204500 | 204000 | 100 |
| 606 | 20241218 | 095000 | 11785346000 | 204500 | 204500 | 204500 | 204000 | 135 |
| 607 | 20241218 | 094900 | 11757764000 | 204500 | 204000 | 204500 | 204000 | 58 |
| 608 | 20241218 | 094800 | 11745914000 | 204000 | 203500 | 204500 | 203500 | 389 |
| 609 | 20241218 | 094700 | 11666532500 | 203500 | 203500 | 203500 | 203000 | 200 |
| 610 | 20241218 | 094600 | 11625849500 | 203500 | 203500 | 204000 | 203000 | 180 |
| 611 | 20241218 | 094500 | 11589217500 | 203500 | 204000 | 204000 | 203500 | 195 |
| 612 | 20241218 | 094400 | 11549478500 | 204000 | 203500 | 204000 | 203000 | 188 |
| 613 | 20241218 | 094300 | 11511245500 | 202500 | 202500 | 203500 | 202500 | 596 |
| 614 | 20241218 | 094200 | 11390407500 | 203000 | 203500 | 203500 | 202500 | 1659 |
| 615 | 20241218 | 094100 | 11053891500 | 203500 | 203500 | 203500 | 203000 | 179 |
| 616 | 20241218 | 094000 | 11017516000 | 203500 | 203000 | 203500 | 203000 | 176 |
| 617 | 20241218 | 093900 | 10981752000 | 203500 | 203500 | 203500 | 203000 | 162 |
| 618 | 20241218 | 093800 | 10948853500 | 203500 | 203500 | 203500 | 203000 | 268 |
| 619 | 20241218 | 093700 | 10894386500 | 203500 | 203500 | 204000 | 203000 | 244 |
| 620 | 20241218 | 093600 | 10844752000 | 203500 | 204000 | 204000 | 203000 | 389 |
| 621 | 20241218 | 093500 | 10765658500 | 203000 | 203500 | 204000 | 203000 | 324 |
| 622 | 20241218 | 093400 | 10699704500 | 203500 | 202500 | 203500 | 202500 | 305 |
| 623 | 20241218 | 093300 | 10637740000 | 203000 | 203000 | 203500 | 202500 | 631 |
| 624 | 20241218 | 093200 | 10509726000 | 203500 | 205500 | 205500 | 202500 | 2402 |
| 625 | 20241218 | 093100 | 10020450500 | 205000 | 205500 | 206000 | 204500 | 626 |
| 626 | 20241218 | 093000 | 9891973500 | 205500 | 205000 | 206000 | 204500 | 570 |
| 627 | 20241218 | 092900 | 9774832000 | 205000 | 204500 | 205000 | 204000 | 649 |
| 628 | 20241218 | 092800 | 9642097500 | 204500 | 204500 | 205500 | 204000 | 789 |
| 629 | 20241218 | 092700 | 9480977000 | 204000 | 204500 | 206000 | 203500 | 1794 |
| 630 | 20241218 | 092600 | 9114151500 | 204500 | 205000 | 205000 | 204000 | 271 |
| 631 | 20241218 | 092500 | 9058715500 | 204500 | 204000 | 204500 | 204000 | 287 |
| 632 | 20241218 | 092400 | 9000033000 | 204000 | 203000 | 204000 | 203000 | 1085 |
| 633 | 20241218 | 092300 | 8779187500 | 203000 | 203000 | 203500 | 202500 | 670 |
| 634 | 20241218 | 092200 | 8643199500 | 203000 | 202500 | 203000 | 202000 | 1454 |
| 635 | 20241218 | 092100 | 8348998500 | 202000 | 203500 | 203500 | 202000 | 1478 |
| 636 | 20241218 | 092000 | 8049460500 | 203500 | 203000 | 204000 | 202500 | 994 |
| 637 | 20241218 | 091900 | 7847533000 | 202500 | 203500 | 204500 | 202500 | 938 |
| 638 | 20241218 | 091800 | 7656844500 | 204000 | 205500 | 205500 | 203000 | 5500 |
| 639 | 20241218 | 091700 | 6535436500 | 205000 | 205000 | 205500 | 204500 | 983 |
| 640 | 20241218 | 091600 | 6333858500 | 205500 | 207000 | 207000 | 205000 | 2458 |
| 641 | 20241218 | 091500 | 5827750000 | 206500 | 207000 | 207000 | 206500 | 224 |
| 642 | 20241218 | 091400 | 5781428500 | 207000 | 208000 | 208000 | 206500 | 749 |
| 643 | 20241218 | 091300 | 5626170000 | 208000 | 207000 | 208000 | 206500 | 1343 |
| 644 | 20241218 | 091200 | 5348045500 | 206500 | 208000 | 208000 | 206500 | 793 |
| 645 | 20241218 | 091100 | 5183713000 | 207500 | 206500 | 208000 | 206500 | 538 |
| 646 | 20241218 | 091000 | 5072127000 | 206500 | 206500 | 208000 | 206500 | 675 |
| 647 | 20241218 | 090900 | 4932148000 | 207000 | 207000 | 208000 | 207000 | 1133 |
| 648 | 20241218 | 090800 | 4697294000 | 207000 | 208000 | 208500 | 207000 | 1129 |
| 649 | 20241218 | 090700 | 4462802500 | 208000 | 206000 | 209500 | 206000 | 4250 |
| 650 | 20241218 | 090600 | 3576503500 | 206000 | 205500 | 206500 | 205000 | 891 |
| 651 | 20241218 | 090500 | 3393156500 | 204500 | 205000 | 207000 | 204000 | 4044 |
| 652 | 20241218 | 090400 | 2562643500 | 205500 | 204000 | 205500 | 204000 | 1682 |
| 653 | 20241218 | 090300 | 2217808000 | 204000 | 204000 | 205000 | 203000 | 1727 |
| 654 | 20241218 | 090200 | 1865381000 | 204500 | 203500 | 205000 | 203000 | 1794 |
| 655 | 20241218 | 090100 | 1499267000 | 203500 | 202500 | 203500 | 201000 | 2906 |
| 656 | 20241218 | 090000 | 912085000 | 202000 | 204000 | 204500 | 202000 | 4458 |