38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241119 | 200300 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 4310 |
| 3 | 20241119 | 200200 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 4 | 20241119 | 200100 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 5 | 20241119 | 200000 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 6 | 20241119 | 195900 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 7 | 20241119 | 195800 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 8 | 20241119 | 195700 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 9 | 20241119 | 195600 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 10 | 20241119 | 195500 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 11 | 20241119 | 195400 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 12 | 20241119 | 195300 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 13 | 20241119 | 195200 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 14 | 20241119 | 195100 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 15 | 20241119 | 195000 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 16 | 20241119 | 194900 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 17 | 20241119 | 194800 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 18 | 20241119 | 194700 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 19 | 20241119 | 194600 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 20 | 20241119 | 194500 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 21 | 20241119 | 194400 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 22 | 20241119 | 194300 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 23 | 20241119 | 194200 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 24 | 20241119 | 194100 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 25 | 20241119 | 194000 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 26 | 20241119 | 193900 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 27 | 20241119 | 193800 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 28 | 20241119 | 193700 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 29 | 20241119 | 193600 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 30 | 20241119 | 193500 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 31 | 20241119 | 193400 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 32 | 20241119 | 193300 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 4310 |
| 33 | 20241119 | 193200 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 34 | 20241119 | 193100 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 35 | 20241119 | 193000 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 36 | 20241119 | 192900 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 37 | 20241119 | 192800 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 38 | 20241119 | 192700 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 39 | 20241119 | 192600 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 40 | 20241119 | 192500 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 41 | 20241119 | 192400 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 42 | 20241119 | 192300 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 43 | 20241119 | 192200 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 44 | 20241119 | 192100 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 45 | 20241119 | 192000 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 46 | 20241119 | 191900 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 47 | 20241119 | 191800 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 48 | 20241119 | 191700 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 49 | 20241119 | 191600 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 50 | 20241119 | 191500 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 51 | 20241119 | 191400 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 52 | 20241119 | 191300 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 53 | 20241119 | 191200 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 54 | 20241119 | 191100 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 55 | 20241119 | 191000 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 56 | 20241119 | 190900 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 57 | 20241119 | 190800 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 58 | 20241119 | 190700 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 59 | 20241119 | 190600 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 60 | 20241119 | 190500 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 61 | 20241119 | 190400 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 62 | 20241119 | 190300 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 4310 |
| 63 | 20241119 | 190200 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 64 | 20241119 | 190100 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 65 | 20241119 | 190000 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 66 | 20241119 | 185900 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 67 | 20241119 | 185800 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 68 | 20241119 | 185700 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 69 | 20241119 | 185600 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 70 | 20241119 | 185500 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 71 | 20241119 | 185400 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 72 | 20241119 | 185300 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 73 | 20241119 | 185200 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 74 | 20241119 | 185100 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 75 | 20241119 | 185000 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 76 | 20241119 | 184900 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 77 | 20241119 | 184800 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 78 | 20241119 | 184700 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 79 | 20241119 | 184600 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 80 | 20241119 | 184500 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 81 | 20241119 | 184400 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 82 | 20241119 | 184300 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 83 | 20241119 | 184200 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 84 | 20241119 | 184100 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 85 | 20241119 | 184000 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 86 | 20241119 | 183900 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 87 | 20241119 | 183800 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 88 | 20241119 | 183700 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 89 | 20241119 | 183600 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 90 | 20241119 | 183500 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 91 | 20241119 | 183400 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 92 | 20241119 | 183300 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 4310 |
| 93 | 20241119 | 183200 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 94 | 20241119 | 183100 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 95 | 20241119 | 183000 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 96 | 20241119 | 182900 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 97 | 20241119 | 182800 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 98 | 20241119 | 182700 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 99 | 20241119 | 182600 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 100 | 20241119 | 182500 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 101 | 20241119 | 182400 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 102 | 20241119 | 182300 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 103 | 20241119 | 182200 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 104 | 20241119 | 182100 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 105 | 20241119 | 182000 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 106 | 20241119 | 181900 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 107 | 20241119 | 181800 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 108 | 20241119 | 181700 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 109 | 20241119 | 181600 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 110 | 20241119 | 181500 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 111 | 20241119 | 181400 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 112 | 20241119 | 181300 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 113 | 20241119 | 181200 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 114 | 20241119 | 181100 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 115 | 20241119 | 181000 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 116 | 20241119 | 180900 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 117 | 20241119 | 180800 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 118 | 20241119 | 180700 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 119 | 20241119 | 180600 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 120 | 20241119 | 180500 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 121 | 20241119 | 180400 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 122 | 20241119 | 180300 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 4310 |
| 123 | 20241119 | 180200 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 124 | 20241119 | 180100 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 125 | 20241119 | 180000 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 126 | 20241119 | 175900 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 127 | 20241119 | 175800 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 128 | 20241119 | 175700 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 129 | 20241119 | 175600 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 130 | 20241119 | 175500 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 131 | 20241119 | 175400 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 132 | 20241119 | 175300 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 133 | 20241119 | 175200 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 134 | 20241119 | 175100 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 135 | 20241119 | 175000 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 136 | 20241119 | 174900 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 137 | 20241119 | 174800 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 138 | 20241119 | 174700 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 139 | 20241119 | 174600 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 140 | 20241119 | 174500 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 141 | 20241119 | 174400 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 142 | 20241119 | 174300 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 143 | 20241119 | 174200 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 144 | 20241119 | 174100 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 145 | 20241119 | 174000 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 146 | 20241119 | 173900 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 147 | 20241119 | 173800 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 148 | 20241119 | 173700 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 149 | 20241119 | 173600 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 150 | 20241119 | 173500 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 151 | 20241119 | 173400 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 152 | 20241119 | 173300 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 4310 |
| 153 | 20241119 | 173200 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 154 | 20241119 | 173100 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 155 | 20241119 | 173000 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 156 | 20241119 | 172900 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 157 | 20241119 | 172800 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 158 | 20241119 | 172700 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 159 | 20241119 | 172600 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 160 | 20241119 | 172500 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 161 | 20241119 | 172400 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 162 | 20241119 | 172300 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 163 | 20241119 | 172200 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 164 | 20241119 | 172100 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 165 | 20241119 | 172000 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 166 | 20241119 | 171900 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 167 | 20241119 | 171800 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 168 | 20241119 | 171700 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 169 | 20241119 | 171600 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 170 | 20241119 | 171500 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 171 | 20241119 | 171400 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 172 | 20241119 | 171300 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 173 | 20241119 | 171200 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 174 | 20241119 | 171100 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 175 | 20241119 | 171000 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 176 | 20241119 | 170900 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 177 | 20241119 | 170800 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 178 | 20241119 | 170700 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 179 | 20241119 | 170600 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 180 | 20241119 | 170500 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 181 | 20241119 | 170400 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 182 | 20241119 | 170300 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 4310 |
| 183 | 20241119 | 170200 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 184 | 20241119 | 170100 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 185 | 20241119 | 170000 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 186 | 20241119 | 165900 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 187 | 20241119 | 165800 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 188 | 20241119 | 165700 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 189 | 20241119 | 165600 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 190 | 20241119 | 165500 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 191 | 20241119 | 165400 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 192 | 20241119 | 165300 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 193 | 20241119 | 165200 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 194 | 20241119 | 165100 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 195 | 20241119 | 165000 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 196 | 20241119 | 164900 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 197 | 20241119 | 164800 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 198 | 20241119 | 164700 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 199 | 20241119 | 164600 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 200 | 20241119 | 164500 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 201 | 20241119 | 164400 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 202 | 20241119 | 164300 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 203 | 20241119 | 164200 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 204 | 20241119 | 164100 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 205 | 20241119 | 164000 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 206 | 20241119 | 163900 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 207 | 20241119 | 163800 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 208 | 20241119 | 163700 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 209 | 20241119 | 163600 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 210 | 20241119 | 163500 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 211 | 20241119 | 163400 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 212 | 20241119 | 163300 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 4310 |
| 213 | 20241119 | 163200 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 214 | 20241119 | 163100 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 215 | 20241119 | 163000 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 216 | 20241119 | 162900 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 217 | 20241119 | 162800 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 218 | 20241119 | 162700 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 219 | 20241119 | 162600 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 220 | 20241119 | 162500 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 221 | 20241119 | 162400 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 222 | 20241119 | 162300 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 223 | 20241119 | 162200 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 224 | 20241119 | 162100 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 225 | 20241119 | 162000 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 226 | 20241119 | 161900 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 227 | 20241119 | 161800 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 228 | 20241119 | 161700 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 229 | 20241119 | 161600 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 230 | 20241119 | 161500 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 231 | 20241119 | 161400 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 232 | 20241119 | 161300 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 233 | 20241119 | 161200 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 234 | 20241119 | 161100 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 235 | 20241119 | 161000 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 236 | 20241119 | 160900 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 237 | 20241119 | 160800 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 238 | 20241119 | 160700 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 239 | 20241119 | 160600 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 240 | 20241119 | 160500 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 241 | 20241119 | 160400 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 242 | 20241119 | 160300 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 4310 |
| 243 | 20241119 | 160200 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 244 | 20241119 | 160100 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 245 | 20241119 | 160000 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 246 | 20241119 | 155900 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 247 | 20241119 | 155800 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 248 | 20241119 | 155700 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 249 | 20241119 | 155600 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 250 | 20241119 | 155500 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 251 | 20241119 | 155400 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 252 | 20241119 | 155300 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 253 | 20241119 | 155200 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 254 | 20241119 | 155100 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 255 | 20241119 | 155000 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 256 | 20241119 | 154900 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 257 | 20241119 | 154800 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 258 | 20241119 | 154700 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 259 | 20241119 | 154600 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 260 | 20241119 | 154500 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 261 | 20241119 | 154400 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 262 | 20241119 | 154300 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 263 | 20241119 | 154200 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 264 | 20241119 | 154100 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 265 | 20241119 | 154000 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 266 | 20241119 | 153900 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 267 | 20241119 | 153800 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 268 | 20241119 | 153700 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 269 | 20241119 | 153600 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 270 | 20241119 | 153500 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 271 | 20241119 | 153400 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 272 | 20241119 | 153300 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 4310 |
| 273 | 20241119 | 153200 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 274 | 20241119 | 153100 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 0 |
| 275 | 20241119 | 153000 | 51594143500 | 270500 | 270500 | 270500 | 270500 | 4310 |
| 276 | 20241119 | 152900 | 50428288500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 277 | 20241119 | 152800 | 50428288500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 278 | 20241119 | 152700 | 50428288500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 279 | 20241119 | 152600 | 50428288500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 280 | 20241119 | 152500 | 50428288500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 281 | 20241119 | 152400 | 50428288500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 282 | 20241119 | 152300 | 50428288500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 283 | 20241119 | 152200 | 50428288500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 284 | 20241119 | 152100 | 50428288500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 285 | 20241119 | 152000 | 50428288500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 286 | 20241119 | 151900 | 50428288500 | 271000 | 271000 | 271000 | 270500 | 162 |
| 287 | 20241119 | 151800 | 50384398000 | 271000 | 270000 | 271000 | 270000 | 96 |
| 288 | 20241119 | 151700 | 50358407000 | 270000 | 270500 | 271000 | 270000 | 365 |
| 289 | 20241119 | 151600 | 50259670000 | 270500 | 269000 | 270500 | 269000 | 1936 |
| 290 | 20241119 | 151500 | 49737765000 | 269500 | 269000 | 269500 | 268500 | 1144 |
| 291 | 20241119 | 151400 | 49429944500 | 269000 | 268500 | 269000 | 268500 | 140 |
| 292 | 20241119 | 151300 | 49392320000 | 268500 | 268500 | 269000 | 268500 | 797 |
| 293 | 20241119 | 151200 | 49178229500 | 269000 | 268500 | 269500 | 268000 | 389 |
| 294 | 20241119 | 151100 | 49073786500 | 268500 | 269000 | 269500 | 268500 | 246 |
| 295 | 20241119 | 151000 | 49007645500 | 269000 | 269000 | 269500 | 268500 | 217 |
| 296 | 20241119 | 150900 | 48949264000 | 269000 | 269000 | 269500 | 269000 | 382 |
| 297 | 20241119 | 150800 | 48846398500 | 269000 | 269000 | 269500 | 269000 | 226 |
| 298 | 20241119 | 150700 | 48785594000 | 269000 | 269000 | 269500 | 269000 | 217 |
| 299 | 20241119 | 150600 | 48727205000 | 269000 | 270000 | 270000 | 269000 | 415 |
| 300 | 20241119 | 150500 | 48615409500 | 269500 | 270000 | 270000 | 269500 | 277 |
| 301 | 20241119 | 150400 | 48540674000 | 269500 | 269500 | 270000 | 269000 | 260 |
| 302 | 20241119 | 150300 | 48470595000 | 270000 | 270000 | 270000 | 269500 | 56 |
| 303 | 20241119 | 150200 | 48455484500 | 270000 | 270000 | 270000 | 269500 | 135 |
| 304 | 20241119 | 150100 | 48419051500 | 269500 | 270000 | 270000 | 269500 | 217 |
| 305 | 20241119 | 150000 | 48360497000 | 270000 | 270000 | 270000 | 269500 | 121 |
| 306 | 20241119 | 145900 | 48327844500 | 270000 | 270000 | 270000 | 269500 | 235 |
| 307 | 20241119 | 145800 | 48264473500 | 270000 | 269500 | 270000 | 269500 | 211 |
| 308 | 20241119 | 145700 | 48207532000 | 270000 | 270000 | 270000 | 269500 | 402 |
| 309 | 20241119 | 145600 | 48099100500 | 269500 | 270000 | 270000 | 269500 | 118 |
| 310 | 20241119 | 145500 | 48067251000 | 269500 | 270000 | 270000 | 269500 | 217 |
| 311 | 20241119 | 145400 | 48008695500 | 270000 | 269500 | 270000 | 269500 | 254 |
| 312 | 20241119 | 145300 | 47940149000 | 269500 | 270000 | 270000 | 269500 | 120 |
| 313 | 20241119 | 145200 | 47907764000 | 270000 | 270000 | 270000 | 269500 | 195 |
| 314 | 20241119 | 145100 | 47855138000 | 269500 | 270000 | 270500 | 269500 | 247 |
| 315 | 20241119 | 145000 | 47788476500 | 270500 | 270500 | 270500 | 270000 | 241 |
| 316 | 20241119 | 144900 | 47723341500 | 270500 | 270500 | 270500 | 270000 | 219 |
| 317 | 20241119 | 144800 | 47664156500 | 270000 | 270500 | 270500 | 270000 | 213 |
| 318 | 20241119 | 144700 | 47606559500 | 270500 | 270500 | 270500 | 270000 | 118 |
| 319 | 20241119 | 144600 | 47574645500 | 270500 | 271000 | 271000 | 270000 | 124 |
| 320 | 20241119 | 144500 | 47541117500 | 269500 | 270500 | 271000 | 269500 | 319 |
| 321 | 20241119 | 144400 | 47454920000 | 270500 | 270500 | 270500 | 270000 | 202 |
| 322 | 20241119 | 144300 | 47400283000 | 270000 | 270000 | 270500 | 270000 | 132 |
| 323 | 20241119 | 144200 | 47364604500 | 270500 | 270000 | 270500 | 270000 | 279 |
| 324 | 20241119 | 144100 | 47289190500 | 270500 | 270500 | 270500 | 270000 | 213 |
| 325 | 20241119 | 144000 | 47231630000 | 270500 | 270500 | 270500 | 270000 | 163 |
| 326 | 20241119 | 143900 | 47187552500 | 270000 | 270000 | 270500 | 270000 | 181 |
| 327 | 20241119 | 143800 | 47138612000 | 270000 | 270500 | 271000 | 270000 | 186 |
| 328 | 20241119 | 143700 | 47088291000 | 270500 | 270500 | 271000 | 270000 | 289 |
| 329 | 20241119 | 143600 | 47010104500 | 270500 | 270500 | 270500 | 270000 | 150 |
| 330 | 20241119 | 143500 | 46969535500 | 270000 | 270000 | 270500 | 270000 | 225 |
| 331 | 20241119 | 143400 | 46908680500 | 270000 | 270500 | 270500 | 270000 | 179 |
| 332 | 20241119 | 143300 | 46860285000 | 270000 | 270500 | 270500 | 269500 | 215 |
| 333 | 20241119 | 143200 | 46802150500 | 270000 | 270500 | 271000 | 270000 | 268 |
| 334 | 20241119 | 143100 | 46729739000 | 270000 | 270500 | 270500 | 270000 | 247 |
| 335 | 20241119 | 143000 | 46662929500 | 270500 | 270000 | 271000 | 270000 | 187 |
| 336 | 20241119 | 142900 | 46612330000 | 270500 | 270500 | 270500 | 270000 | 232 |
| 337 | 20241119 | 142800 | 46549579500 | 270500 | 271000 | 271000 | 270500 | 224 |
| 338 | 20241119 | 142700 | 46488934000 | 271000 | 270500 | 271500 | 270500 | 209 |
| 339 | 20241119 | 142600 | 46432300500 | 271000 | 271000 | 271000 | 270500 | 191 |
| 340 | 20241119 | 142500 | 46380573000 | 271000 | 271000 | 271500 | 270000 | 191 |
| 341 | 20241119 | 142400 | 46328848500 | 271000 | 271000 | 271500 | 270500 | 231 |
| 342 | 20241119 | 142300 | 46266278500 | 271000 | 271000 | 271500 | 270500 | 225 |
| 343 | 20241119 | 142200 | 46205305000 | 271500 | 271000 | 271500 | 270500 | 191 |
| 344 | 20241119 | 142100 | 46153525000 | 271000 | 271000 | 271500 | 270500 | 176 |
| 345 | 20241119 | 142000 | 46105834000 | 271000 | 270500 | 271000 | 270500 | 156 |
| 346 | 20241119 | 141900 | 46063563000 | 271000 | 271000 | 271000 | 270500 | 227 |
| 347 | 20241119 | 141800 | 46002057500 | 271000 | 270500 | 271000 | 270500 | 124 |
| 348 | 20241119 | 141700 | 45968470000 | 270500 | 270500 | 271000 | 270500 | 170 |
| 349 | 20241119 | 141600 | 45922412500 | 270500 | 271000 | 271500 | 270000 | 197 |
| 350 | 20241119 | 141500 | 45869082500 | 271000 | 271000 | 271500 | 270000 | 447 |
| 351 | 20241119 | 141400 | 45748204000 | 271000 | 271500 | 271500 | 271000 | 270 |
| 352 | 20241119 | 141300 | 45674958000 | 271500 | 271500 | 271500 | 271000 | 156 |
| 353 | 20241119 | 141200 | 45632609500 | 271000 | 271000 | 271500 | 271000 | 247 |
| 354 | 20241119 | 141100 | 45565643000 | 271000 | 271000 | 271000 | 270500 | 169 |
| 355 | 20241119 | 141000 | 45519850500 | 271000 | 271000 | 271000 | 270500 | 111 |
| 356 | 20241119 | 140900 | 45489783500 | 271000 | 271000 | 271000 | 270500 | 118 |
| 357 | 20241119 | 140800 | 45457808000 | 271000 | 270500 | 271500 | 270000 | 376 |
| 358 | 20241119 | 140700 | 45356039500 | 270500 | 270500 | 270500 | 270000 | 136 |
| 359 | 20241119 | 140600 | 45319254000 | 270500 | 271000 | 271000 | 270000 | 164 |
| 360 | 20241119 | 140500 | 45274863000 | 271000 | 270500 | 271000 | 270000 | 100 |
| 361 | 20241119 | 140400 | 45247800500 | 270500 | 270500 | 270500 | 270000 | 346 |
| 362 | 20241119 | 140300 | 45154211500 | 270500 | 270500 | 270500 | 270000 | 160 |
| 363 | 20241119 | 140200 | 45110989000 | 270500 | 270500 | 270500 | 270000 | 185 |
| 364 | 20241119 | 140100 | 45060951000 | 270500 | 270000 | 270500 | 270000 | 172 |
| 365 | 20241119 | 140000 | 45014464000 | 269500 | 269500 | 270000 | 269500 | 269 |
| 366 | 20241119 | 135900 | 44941882000 | 270000 | 270000 | 270500 | 269500 | 950 |
| 367 | 20241119 | 135800 | 44685416500 | 270500 | 271000 | 271000 | 270000 | 267 |
| 368 | 20241119 | 135700 | 44613226500 | 271000 | 271000 | 271000 | 270500 | 210 |
| 369 | 20241119 | 135600 | 44556326000 | 271000 | 270500 | 271000 | 270500 | 122 |
| 370 | 20241119 | 135500 | 44523293000 | 271000 | 271000 | 271000 | 270500 | 131 |
| 371 | 20241119 | 135400 | 44487815000 | 270500 | 270500 | 271000 | 270000 | 92 |
| 372 | 20241119 | 135300 | 44462918000 | 270500 | 271500 | 271500 | 270000 | 420 |
| 373 | 20241119 | 135200 | 44349269500 | 271000 | 271000 | 271500 | 270500 | 257 |
| 374 | 20241119 | 135100 | 44279650000 | 270500 | 271000 | 271000 | 270500 | 147 |
| 375 | 20241119 | 135000 | 44239820000 | 271000 | 271000 | 271000 | 270500 | 117 |
| 376 | 20241119 | 134900 | 44208125000 | 270500 | 271000 | 271000 | 270500 | 194 |
| 377 | 20241119 | 134800 | 44155563000 | 270500 | 271000 | 271500 | 270500 | 207 |
| 378 | 20241119 | 134700 | 44099467500 | 271000 | 271500 | 271500 | 271000 | 108 |
| 379 | 20241119 | 134600 | 44070151500 | 271000 | 271000 | 271500 | 270500 | 175 |
| 380 | 20241119 | 134500 | 44022679000 | 271000 | 271000 | 271500 | 270500 | 206 |
| 381 | 20241119 | 134400 | 43966857500 | 271000 | 270500 | 271000 | 270500 | 190 |
| 382 | 20241119 | 134300 | 43915374500 | 271000 | 271500 | 271500 | 270500 | 454 |
| 383 | 20241119 | 134200 | 43792318500 | 271500 | 273000 | 273000 | 271500 | 600 |
| 384 | 20241119 | 134100 | 43629290500 | 273000 | 273000 | 273000 | 272000 | 246 |
| 385 | 20241119 | 134000 | 43562236500 | 273000 | 273500 | 273500 | 272500 | 114 |
| 386 | 20241119 | 133900 | 43531109000 | 273000 | 273500 | 274000 | 273000 | 287 |
| 387 | 20241119 | 133800 | 43452676000 | 273500 | 273500 | 273500 | 273000 | 146 |
| 388 | 20241119 | 133700 | 43412754000 | 273500 | 273500 | 273500 | 273000 | 183 |
| 389 | 20241119 | 133600 | 43362710500 | 273500 | 273500 | 273500 | 273000 | 214 |
| 390 | 20241119 | 133500 | 43304190000 | 273500 | 274000 | 274000 | 273500 | 492 |
| 391 | 20241119 | 133400 | 43169557500 | 274000 | 273500 | 274000 | 273500 | 227 |
| 392 | 20241119 | 133300 | 43107381000 | 273500 | 274000 | 274000 | 273500 | 180 |
| 393 | 20241119 | 133200 | 43058071000 | 274000 | 274000 | 274000 | 273500 | 205 |
| 394 | 20241119 | 133100 | 43001904000 | 273500 | 273500 | 274000 | 273500 | 146 |
| 395 | 20241119 | 133000 | 42961918000 | 273500 | 274000 | 274000 | 273500 | 248 |
| 396 | 20241119 | 132900 | 42893994500 | 274000 | 274000 | 274000 | 273500 | 290 |
| 397 | 20241119 | 132800 | 42814576500 | 274000 | 274000 | 274000 | 273500 | 299 |
| 398 | 20241119 | 132700 | 42732674000 | 273500 | 274000 | 274000 | 273000 | 285 |
| 399 | 20241119 | 132600 | 42654646500 | 274000 | 274000 | 274000 | 273500 | 366 |
| 400 | 20241119 | 132500 | 42554417000 | 274000 | 274000 | 274000 | 273500 | 286 |
| 401 | 20241119 | 132400 | 42476094500 | 274000 | 273500 | 274000 | 273500 | 250 |
| 402 | 20241119 | 132300 | 42407602500 | 274000 | 274000 | 274000 | 273500 | 182 |
| 403 | 20241119 | 132200 | 42357743500 | 274000 | 274000 | 274000 | 273500 | 285 |
| 404 | 20241119 | 132100 | 42279662000 | 274000 | 273500 | 274000 | 273500 | 217 |
| 405 | 20241119 | 132000 | 42220207000 | 274000 | 274000 | 274000 | 273000 | 292 |
| 406 | 20241119 | 131900 | 42140262000 | 274000 | 273500 | 274000 | 273000 | 458 |
| 407 | 20241119 | 131800 | 42014957500 | 273500 | 272500 | 273500 | 272500 | 515 |
| 408 | 20241119 | 131700 | 41874310000 | 273000 | 272500 | 273000 | 272500 | 216 |
| 409 | 20241119 | 131600 | 41815355000 | 273000 | 272500 | 273000 | 272000 | 195 |
| 410 | 20241119 | 131500 | 41762198500 | 272500 | 272500 | 272500 | 272000 | 211 |
| 411 | 20241119 | 131400 | 41704706000 | 272500 | 272000 | 272500 | 271500 | 628 |
| 412 | 20241119 | 131300 | 41533941500 | 272000 | 272000 | 272000 | 271500 | 174 |
| 413 | 20241119 | 131200 | 41486618000 | 272000 | 272000 | 272000 | 271500 | 173 |
| 414 | 20241119 | 131100 | 41439588000 | 272000 | 271500 | 272000 | 271500 | 235 |
| 415 | 20241119 | 131000 | 41375726500 | 272000 | 272000 | 272000 | 271000 | 505 |
| 416 | 20241119 | 130900 | 41238531500 | 272000 | 272000 | 272000 | 271500 | 181 |
| 417 | 20241119 | 130800 | 41189323500 | 272000 | 272000 | 272000 | 272000 | 90 |
| 418 | 20241119 | 130700 | 41164843500 | 272000 | 272000 | 272500 | 271500 | 335 |
| 419 | 20241119 | 130600 | 41073724000 | 272000 | 272500 | 272500 | 272000 | 85 |
| 420 | 20241119 | 130500 | 41050571500 | 272500 | 272500 | 273000 | 272000 | 126 |
| 421 | 20241119 | 130400 | 41016220500 | 273000 | 272500 | 273000 | 272000 | 138 |
| 422 | 20241119 | 130300 | 40978652500 | 273000 | 272500 | 273000 | 272500 | 258 |
| 423 | 20241119 | 130200 | 40908329000 | 272500 | 272500 | 272500 | 272500 | 67 |
| 424 | 20241119 | 130100 | 40890071500 | 272500 | 272500 | 272500 | 272000 | 44 |
| 425 | 20241119 | 130000 | 40878086500 | 272500 | 272500 | 272500 | 272000 | 177 |
| 426 | 20241119 | 125900 | 40829855500 | 272000 | 272500 | 272500 | 272000 | 108 |
| 427 | 20241119 | 125800 | 40800426000 | 272500 | 272500 | 272500 | 272500 | 37 |
| 428 | 20241119 | 125700 | 40790343500 | 272500 | 272500 | 272500 | 272000 | 73 |
| 429 | 20241119 | 125600 | 40770458500 | 272500 | 272000 | 272500 | 272000 | 242 |
| 430 | 20241119 | 125500 | 40704536000 | 272500 | 272500 | 272500 | 272000 | 153 |
| 431 | 20241119 | 125400 | 40662896500 | 272500 | 273000 | 273000 | 272000 | 191 |
| 432 | 20241119 | 125300 | 40610851000 | 273000 | 273000 | 273000 | 273000 | 128 |
| 433 | 20241119 | 125200 | 40575907000 | 273000 | 273000 | 273000 | 272500 | 281 |
| 434 | 20241119 | 125100 | 40499250000 | 273000 | 273000 | 273000 | 272500 | 103 |
| 435 | 20241119 | 125000 | 40471143500 | 273000 | 273000 | 273000 | 273000 | 39 |
| 436 | 20241119 | 124900 | 40460496500 | 273000 | 273000 | 273000 | 273000 | 96 |
| 437 | 20241119 | 124800 | 40434288500 | 273000 | 273500 | 274000 | 273000 | 499 |
| 438 | 20241119 | 124700 | 40297927000 | 274000 | 273500 | 274000 | 273500 | 94 |
| 439 | 20241119 | 124600 | 40272196500 | 274000 | 274000 | 274000 | 273500 | 58 |
| 440 | 20241119 | 124500 | 40256314000 | 274000 | 274000 | 274000 | 273500 | 106 |
| 441 | 20241119 | 124400 | 40227271000 | 274000 | 274500 | 274500 | 274000 | 183 |
| 442 | 20241119 | 124300 | 40177093500 | 274500 | 274500 | 274500 | 274000 | 76 |
| 443 | 20241119 | 124200 | 40156237500 | 274000 | 274500 | 274500 | 274000 | 101 |
| 444 | 20241119 | 124100 | 40128515500 | 274500 | 274000 | 274500 | 274000 | 35 |
| 445 | 20241119 | 124000 | 40118912500 | 274500 | 275000 | 275000 | 274000 | 329 |
| 446 | 20241119 | 123900 | 40028644500 | 274500 | 274500 | 275000 | 274500 | 231 |
| 447 | 20241119 | 123800 | 39965228500 | 274500 | 274500 | 274500 | 274000 | 213 |
| 448 | 20241119 | 123700 | 39906762500 | 274500 | 274500 | 274500 | 274000 | 118 |
| 449 | 20241119 | 123600 | 39874373000 | 274500 | 274500 | 274500 | 274000 | 49 |
| 450 | 20241119 | 123500 | 39860928500 | 274500 | 274500 | 274500 | 274000 | 48 |
| 451 | 20241119 | 123400 | 39847756000 | 274500 | 274000 | 274500 | 273500 | 149 |
| 452 | 20241119 | 123300 | 39806930000 | 274000 | 274000 | 274000 | 273500 | 217 |
| 453 | 20241119 | 123200 | 39747472500 | 274000 | 274000 | 274000 | 273500 | 31 |
| 454 | 20241119 | 123100 | 39738981500 | 274000 | 274000 | 274000 | 273500 | 117 |
| 455 | 20241119 | 123000 | 39706926000 | 274000 | 274000 | 274000 | 273500 | 65 |
| 456 | 20241119 | 122900 | 39689116500 | 274000 | 273500 | 274000 | 273000 | 247 |
| 457 | 20241119 | 122800 | 39621557500 | 273500 | 273500 | 273500 | 273000 | 138 |
| 458 | 20241119 | 122700 | 39583815000 | 273500 | 273500 | 273500 | 273000 | 100 |
| 459 | 20241119 | 122600 | 39556468000 | 273000 | 273500 | 273500 | 273000 | 105 |
| 460 | 20241119 | 122500 | 39527758000 | 273500 | 273500 | 273500 | 273000 | 60 |
| 461 | 20241119 | 122400 | 39511348500 | 273000 | 273500 | 273500 | 273000 | 68 |
| 462 | 20241119 | 122300 | 39492754500 | 273500 | 273000 | 273500 | 273000 | 84 |
| 463 | 20241119 | 122200 | 39469784000 | 273500 | 273500 | 273500 | 273000 | 58 |
| 464 | 20241119 | 122100 | 39453921500 | 273500 | 273500 | 273500 | 273500 | 88 |
| 465 | 20241119 | 122000 | 39429853500 | 273500 | 273000 | 273500 | 273000 | 100 |
| 466 | 20241119 | 121900 | 39402511000 | 273500 | 273500 | 273500 | 273000 | 172 |
| 467 | 20241119 | 121800 | 39355525500 | 273500 | 273500 | 273500 | 273500 | 137 |
| 468 | 20241119 | 121700 | 39318056000 | 273500 | 273500 | 273500 | 273000 | 50 |
| 469 | 20241119 | 121600 | 39304389000 | 273500 | 273500 | 273500 | 273000 | 112 |
| 470 | 20241119 | 121500 | 39273762000 | 273500 | 273000 | 273500 | 273000 | 80 |
| 471 | 20241119 | 121400 | 39251897500 | 273500 | 274000 | 274000 | 273000 | 180 |
| 472 | 20241119 | 121300 | 39202672500 | 274000 | 273500 | 274000 | 273500 | 231 |
| 473 | 20241119 | 121200 | 39139440500 | 274000 | 274000 | 274000 | 273500 | 49 |
| 474 | 20241119 | 121100 | 39126015000 | 274000 | 273500 | 274000 | 273500 | 57 |
| 475 | 20241119 | 121000 | 39110412000 | 273500 | 273500 | 273500 | 273000 | 86 |
| 476 | 20241119 | 120900 | 39086891500 | 273500 | 273500 | 273500 | 273500 | 103 |
| 477 | 20241119 | 120800 | 39058721000 | 273000 | 274000 | 274000 | 273000 | 64 |
| 478 | 20241119 | 120700 | 39041213000 | 273500 | 274000 | 274000 | 273500 | 65 |
| 479 | 20241119 | 120600 | 39023422500 | 274000 | 274000 | 274000 | 273000 | 169 |
| 480 | 20241119 | 120500 | 38977158000 | 274000 | 273500 | 274000 | 273500 | 170 |
| 481 | 20241119 | 120400 | 38930632000 | 274000 | 274000 | 274000 | 273500 | 108 |
| 482 | 20241119 | 120300 | 38901044500 | 274000 | 274000 | 274000 | 273500 | 36 |
| 483 | 20241119 | 120200 | 38891182500 | 274000 | 273500 | 274000 | 273000 | 238 |
| 484 | 20241119 | 120100 | 38826051500 | 273000 | 273500 | 273500 | 273000 | 57 |
| 485 | 20241119 | 120000 | 38810467000 | 273500 | 273000 | 274000 | 273000 | 112 |
| 486 | 20241119 | 115900 | 38779846500 | 273500 | 273000 | 273500 | 273000 | 104 |
| 487 | 20241119 | 115800 | 38751423000 | 273500 | 273500 | 273500 | 273000 | 206 |
| 488 | 20241119 | 115700 | 38695083000 | 273500 | 274000 | 274000 | 273000 | 152 |
| 489 | 20241119 | 115600 | 38653509000 | 274000 | 274000 | 274000 | 273500 | 63 |
| 490 | 20241119 | 115500 | 38636251000 | 274000 | 274000 | 274500 | 273500 | 209 |
| 491 | 20241119 | 115400 | 38578982500 | 274000 | 274000 | 274500 | 273000 | 122 |
| 492 | 20241119 | 115300 | 38545564000 | 274000 | 273000 | 274000 | 273000 | 157 |
| 493 | 20241119 | 115200 | 38502597000 | 273500 | 273000 | 273500 | 273000 | 86 |
| 494 | 20241119 | 115100 | 38479083000 | 273500 | 273500 | 274000 | 273000 | 244 |
| 495 | 20241119 | 115000 | 38412342500 | 273500 | 273000 | 273500 | 273000 | 61 |
| 496 | 20241119 | 114900 | 38395669500 | 273000 | 274000 | 274000 | 273000 | 117 |
| 497 | 20241119 | 114800 | 38363636500 | 274000 | 274000 | 274000 | 273500 | 128 |
| 498 | 20241119 | 114700 | 38328589000 | 273500 | 273500 | 274000 | 273500 | 200 |
| 499 | 20241119 | 114600 | 38273812500 | 273500 | 274000 | 274000 | 273500 | 146 |
| 500 | 20241119 | 114500 | 38233855500 | 273500 | 273500 | 274000 | 273500 | 132 |
| 501 | 20241119 | 114400 | 38197703000 | 274000 | 274000 | 274000 | 273500 | 103 |
| 502 | 20241119 | 114300 | 38169484500 | 274000 | 274000 | 274500 | 273500 | 180 |
| 503 | 20241119 | 114200 | 38120148000 | 273500 | 274000 | 274500 | 273500 | 81 |
| 504 | 20241119 | 114100 | 38097954000 | 274500 | 273500 | 274500 | 273000 | 213 |
| 505 | 20241119 | 114000 | 38039671000 | 273000 | 273000 | 274000 | 273000 | 124 |
| 506 | 20241119 | 113900 | 38005761000 | 273500 | 274000 | 274000 | 273500 | 392 |
| 507 | 20241119 | 113800 | 37898464500 | 274000 | 273500 | 274000 | 273500 | 116 |
| 508 | 20241119 | 113700 | 37866694500 | 274000 | 274000 | 274000 | 273500 | 177 |
| 509 | 20241119 | 113600 | 37818204000 | 273500 | 273500 | 274000 | 273500 | 131 |
| 510 | 20241119 | 113500 | 37782331000 | 274000 | 274000 | 274000 | 273500 | 149 |
| 511 | 20241119 | 113400 | 37741535000 | 274000 | 273500 | 274000 | 273500 | 86 |
| 512 | 20241119 | 113300 | 37717985500 | 273500 | 273500 | 274000 | 273500 | 133 |
| 513 | 20241119 | 113200 | 37681552000 | 273500 | 274000 | 274000 | 273500 | 115 |
| 514 | 20241119 | 113100 | 37650056000 | 274000 | 273500 | 274500 | 273500 | 100 |
| 515 | 20241119 | 113000 | 37622649000 | 274000 | 274000 | 274500 | 273500 | 194 |
| 516 | 20241119 | 112900 | 37569501000 | 274000 | 274000 | 274500 | 273500 | 140 |
| 517 | 20241119 | 112800 | 37531122000 | 274000 | 274000 | 274000 | 273500 | 107 |
| 518 | 20241119 | 112700 | 37501812000 | 274000 | 273500 | 274000 | 273000 | 155 |
| 519 | 20241119 | 112600 | 37459388000 | 273500 | 273500 | 274000 | 273000 | 175 |
| 520 | 20241119 | 112500 | 37411503000 | 273000 | 273000 | 274000 | 273000 | 99 |
| 521 | 20241119 | 112400 | 37384415500 | 273500 | 273000 | 274000 | 273000 | 165 |
| 522 | 20241119 | 112300 | 37339291500 | 273000 | 274000 | 274000 | 273000 | 171 |
| 523 | 20241119 | 112200 | 37292539000 | 273500 | 274000 | 274000 | 273000 | 146 |
| 524 | 20241119 | 112100 | 37252613500 | 274000 | 273000 | 274000 | 273000 | 125 |
| 525 | 20241119 | 112000 | 37218411500 | 273500 | 273500 | 273500 | 273000 | 178 |
| 526 | 20241119 | 111900 | 37169737000 | 273500 | 273500 | 274000 | 273000 | 348 |
| 527 | 20241119 | 111800 | 37074498500 | 273500 | 274000 | 274000 | 273500 | 96 |
| 528 | 20241119 | 111700 | 37048208500 | 273500 | 273500 | 274000 | 273500 | 153 |
| 529 | 20241119 | 111600 | 37006306000 | 273500 | 274000 | 274000 | 273500 | 75 |
| 530 | 20241119 | 111500 | 36985774000 | 274000 | 274000 | 274000 | 273500 | 160 |
| 531 | 20241119 | 111400 | 36941942500 | 274000 | 274000 | 274000 | 273500 | 61 |
| 532 | 20241119 | 111300 | 36925236000 | 274000 | 274000 | 274000 | 273500 | 115 |
| 533 | 20241119 | 111200 | 36893738500 | 274000 | 274000 | 274000 | 273500 | 192 |
| 534 | 20241119 | 111100 | 36841163000 | 274000 | 274000 | 274000 | 273500 | 208 |
| 535 | 20241119 | 111000 | 36784206500 | 273500 | 274000 | 274000 | 273500 | 105 |
| 536 | 20241119 | 110900 | 36755441000 | 274000 | 274000 | 274500 | 273500 | 227 |
| 537 | 20241119 | 110800 | 36693256000 | 274000 | 273000 | 274000 | 273000 | 133 |
| 538 | 20241119 | 110700 | 36656854000 | 273000 | 273500 | 274000 | 273000 | 151 |
| 539 | 20241119 | 110600 | 36615551000 | 274000 | 274000 | 274000 | 273000 | 93 |
| 540 | 20241119 | 110500 | 36590089500 | 273500 | 274000 | 274000 | 273000 | 195 |
| 541 | 20241119 | 110400 | 36536754000 | 274500 | 274000 | 274500 | 273000 | 327 |
| 542 | 20241119 | 110300 | 36447259500 | 273500 | 275000 | 275000 | 273500 | 306 |
| 543 | 20241119 | 110200 | 36363289500 | 275000 | 274500 | 275000 | 273500 | 953 |
| 544 | 20241119 | 110100 | 36101746000 | 274500 | 275000 | 275000 | 274500 | 248 |
| 545 | 20241119 | 110000 | 36033561000 | 275000 | 275000 | 275000 | 274000 | 442 |
| 546 | 20241119 | 105900 | 35912058500 | 275000 | 274000 | 275000 | 274000 | 607 |
| 547 | 20241119 | 105800 | 35745467500 | 274000 | 274500 | 275000 | 273500 | 606 |
| 548 | 20241119 | 105700 | 35579280000 | 274500 | 274500 | 275000 | 274000 | 229 |
| 549 | 20241119 | 105600 | 35516430500 | 274500 | 274500 | 274500 | 274000 | 273 |
| 550 | 20241119 | 105500 | 35441511500 | 274500 | 274000 | 274500 | 274000 | 77 |
| 551 | 20241119 | 105400 | 35420385500 | 274500 | 274500 | 274500 | 274000 | 310 |
| 552 | 20241119 | 105300 | 35335306000 | 274000 | 274000 | 274500 | 273000 | 249 |
| 553 | 20241119 | 105200 | 35267099500 | 274000 | 274000 | 274500 | 273500 | 659 |
| 554 | 20241119 | 105100 | 35086548000 | 274000 | 273000 | 274000 | 273000 | 226 |
| 555 | 20241119 | 105000 | 35024686500 | 273500 | 273500 | 274000 | 272500 | 319 |
| 556 | 20241119 | 104900 | 34937430500 | 274000 | 273500 | 274000 | 272500 | 240 |
| 557 | 20241119 | 104800 | 34871816000 | 273500 | 273000 | 273500 | 272500 | 1200 |
| 558 | 20241119 | 104700 | 34543801000 | 273000 | 273000 | 273000 | 272500 | 267 |
| 559 | 20241119 | 104600 | 34470955500 | 273000 | 272500 | 273000 | 272000 | 265 |
| 560 | 20241119 | 104500 | 34398640000 | 272500 | 272000 | 273000 | 272000 | 165 |
| 561 | 20241119 | 104400 | 34353623000 | 272500 | 273000 | 273000 | 272000 | 248 |
| 562 | 20241119 | 104300 | 34285999500 | 273000 | 272500 | 273000 | 272500 | 302 |
| 563 | 20241119 | 104200 | 34203601000 | 272500 | 272500 | 273000 | 272000 | 239 |
| 564 | 20241119 | 104100 | 34138498000 | 272500 | 273000 | 273000 | 272000 | 177 |
| 565 | 20241119 | 104000 | 34090236500 | 272500 | 273000 | 273500 | 272000 | 471 |
| 566 | 20241119 | 103900 | 33961992500 | 273000 | 272500 | 273000 | 272000 | 202 |
| 567 | 20241119 | 103800 | 33906929000 | 272500 | 272500 | 273000 | 272000 | 138 |
| 568 | 20241119 | 103700 | 33869277000 | 272000 | 272500 | 273000 | 272000 | 257 |
| 569 | 20241119 | 103600 | 33799189500 | 272500 | 272000 | 273000 | 272000 | 247 |
| 570 | 20241119 | 103500 | 33731841000 | 272500 | 272500 | 273000 | 272000 | 173 |
| 571 | 20241119 | 103400 | 33684666500 | 272500 | 272500 | 273000 | 272000 | 187 |
| 572 | 20241119 | 103300 | 33633713500 | 273000 | 273000 | 273000 | 272000 | 214 |
| 573 | 20241119 | 103200 | 33575363000 | 273000 | 272500 | 273000 | 272000 | 217 |
| 574 | 20241119 | 103100 | 33516240000 | 272500 | 272500 | 272500 | 272000 | 235 |
| 575 | 20241119 | 103000 | 33452236500 | 272500 | 273000 | 273000 | 272000 | 288 |
| 576 | 20241119 | 102900 | 33373688000 | 272500 | 272000 | 273000 | 272000 | 309 |
| 577 | 20241119 | 102800 | 33289467500 | 272500 | 273000 | 273500 | 272000 | 251 |
| 578 | 20241119 | 102700 | 33221015500 | 272500 | 273500 | 273500 | 272000 | 211 |
| 579 | 20241119 | 102600 | 33163434500 | 273500 | 273000 | 273500 | 272000 | 254 |
| 580 | 20241119 | 102500 | 33094139500 | 273000 | 272500 | 273500 | 271500 | 331 |
| 581 | 20241119 | 102400 | 33003863000 | 272500 | 272000 | 273000 | 272000 | 257 |
| 582 | 20241119 | 102300 | 32933814000 | 273000 | 272500 | 273500 | 272000 | 304 |
| 583 | 20241119 | 102200 | 32850917500 | 272000 | 272500 | 273000 | 271500 | 286 |
| 584 | 20241119 | 102100 | 32773082500 | 272000 | 271500 | 272500 | 271000 | 247 |
| 585 | 20241119 | 102000 | 32705887000 | 271500 | 273000 | 273000 | 271500 | 526 |
| 586 | 20241119 | 101900 | 32562720000 | 273000 | 272500 | 273000 | 272000 | 266 |
| 587 | 20241119 | 101800 | 32490146000 | 272500 | 271500 | 272500 | 271500 | 114 |
| 588 | 20241119 | 101700 | 32459107000 | 271500 | 271500 | 273000 | 271500 | 266 |
| 589 | 20241119 | 101600 | 32386664000 | 272000 | 272500 | 273000 | 272000 | 317 |
| 590 | 20241119 | 101500 | 32300343500 | 273000 | 273000 | 273500 | 272000 | 260 |
| 591 | 20241119 | 101400 | 32229397000 | 273000 | 272500 | 273000 | 272000 | 232 |
| 592 | 20241119 | 101300 | 32166088500 | 271500 | 272500 | 273000 | 271500 | 255 |
| 593 | 20241119 | 101200 | 32096560000 | 271500 | 272000 | 272500 | 271500 | 298 |
| 594 | 20241119 | 101100 | 32015484000 | 272000 | 272000 | 272500 | 271500 | 370 |
| 595 | 20241119 | 101000 | 31914809000 | 272000 | 272500 | 272500 | 271000 | 370 |
| 596 | 20241119 | 100900 | 31814160500 | 272500 | 272000 | 272500 | 271000 | 332 |
| 597 | 20241119 | 100800 | 31723867500 | 272000 | 271000 | 272000 | 270500 | 568 |
| 598 | 20241119 | 100700 | 31569707500 | 271000 | 271000 | 271500 | 270500 | 341 |
| 599 | 20241119 | 100600 | 31477303000 | 271000 | 270000 | 271500 | 270000 | 568 |
| 600 | 20241119 | 100500 | 31323491000 | 270500 | 270000 | 270500 | 269500 | 259 |
| 601 | 20241119 | 100400 | 31253518000 | 270500 | 270000 | 271000 | 269500 | 501 |
| 602 | 20241119 | 100300 | 31118156000 | 270000 | 270500 | 271000 | 270000 | 990 |
| 603 | 20241119 | 100200 | 30850470000 | 271000 | 272500 | 272500 | 270500 | 1504 |
| 604 | 20241119 | 100100 | 30442213000 | 272000 | 272500 | 273000 | 272000 | 281 |
| 605 | 20241119 | 100000 | 30365659500 | 273000 | 273500 | 274000 | 272500 | 514 |
| 606 | 20241119 | 095900 | 30225265500 | 273000 | 273500 | 273500 | 272500 | 504 |
| 607 | 20241119 | 095800 | 30087651500 | 273500 | 273000 | 273500 | 272500 | 691 |
| 608 | 20241119 | 095700 | 29899132000 | 273000 | 273000 | 273500 | 272500 | 401 |
| 609 | 20241119 | 095600 | 29789641500 | 273000 | 274500 | 274500 | 273000 | 981 |
| 610 | 20241119 | 095500 | 29521246000 | 274500 | 275000 | 275000 | 274000 | 318 |
| 611 | 20241119 | 095400 | 29433942000 | 275000 | 274500 | 275000 | 274000 | 435 |
| 612 | 20241119 | 095300 | 29314547000 | 274500 | 274000 | 275000 | 273500 | 883 |
| 613 | 20241119 | 095200 | 29072443000 | 273500 | 275500 | 275500 | 273500 | 839 |
| 614 | 20241119 | 095100 | 28842349000 | 275000 | 274500 | 275500 | 274500 | 525 |
| 615 | 20241119 | 095000 | 28697961000 | 275000 | 275500 | 275500 | 275000 | 464 |
| 616 | 20241119 | 094900 | 28570312000 | 275000 | 275000 | 275500 | 274500 | 708 |
| 617 | 20241119 | 094800 | 28375525500 | 275500 | 274500 | 275500 | 274000 | 922 |
| 618 | 20241119 | 094700 | 28122247000 | 274500 | 274500 | 275500 | 274000 | 424 |
| 619 | 20241119 | 094600 | 28005800000 | 275000 | 274500 | 275500 | 274500 | 1144 |
| 620 | 20241119 | 094500 | 27691326500 | 274500 | 276000 | 276000 | 273500 | 1048 |
| 621 | 20241119 | 094400 | 27403360000 | 276000 | 276500 | 276500 | 274500 | 1090 |
| 622 | 20241119 | 094300 | 27103432500 | 276000 | 276000 | 276500 | 275500 | 1481 |
| 623 | 20241119 | 094200 | 26694979000 | 276500 | 277000 | 277500 | 276500 | 3848 |
| 624 | 20241119 | 094100 | 25628974000 | 276500 | 276500 | 277000 | 275500 | 1911 |
| 625 | 20241119 | 094000 | 25100979500 | 276500 | 276000 | 276500 | 275000 | 852 |
| 626 | 20241119 | 093900 | 24865734500 | 276000 | 275500 | 276000 | 275000 | 2649 |
| 627 | 20241119 | 093800 | 24135581500 | 275500 | 275000 | 276000 | 274500 | 1593 |
| 628 | 20241119 | 093700 | 23696917500 | 275000 | 275500 | 275500 | 275000 | 1062 |
| 629 | 20241119 | 093600 | 23404790500 | 275500 | 275000 | 275500 | 274500 | 1142 |
| 630 | 20241119 | 093500 | 23090770500 | 275000 | 274000 | 275500 | 273500 | 5313 |
| 631 | 20241119 | 093400 | 21632475500 | 273500 | 273500 | 274000 | 272500 | 1114 |
| 632 | 20241119 | 093300 | 21328104500 | 273000 | 273500 | 273500 | 273000 | 358 |
| 633 | 20241119 | 093200 | 21230305500 | 273500 | 273500 | 273500 | 273000 | 604 |
| 634 | 20241119 | 093100 | 21065301500 | 273500 | 273500 | 274000 | 273000 | 770 |
| 635 | 20241119 | 093000 | 20854701500 | 273500 | 273500 | 274000 | 272500 | 823 |
| 636 | 20241119 | 092900 | 20629810000 | 274000 | 273000 | 274000 | 273000 | 1261 |
| 637 | 20241119 | 092800 | 20284759500 | 273500 | 271500 | 273500 | 271500 | 1930 |
| 638 | 20241119 | 092700 | 19758421500 | 272500 | 270500 | 272500 | 270500 | 2210 |
| 639 | 20241119 | 092600 | 19158639000 | 270000 | 270000 | 271000 | 270000 | 506 |
| 640 | 20241119 | 092500 | 19021717500 | 270500 | 270000 | 271500 | 270000 | 775 |
| 641 | 20241119 | 092400 | 18811799500 | 270000 | 271000 | 271000 | 269500 | 592 |
| 642 | 20241119 | 092300 | 18651773500 | 270500 | 270000 | 271000 | 269500 | 466 |
| 643 | 20241119 | 092200 | 18525730500 | 270000 | 270500 | 271000 | 270000 | 511 |
| 644 | 20241119 | 092100 | 18387573000 | 270500 | 271000 | 271000 | 270000 | 1561 |
| 645 | 20241119 | 092000 | 17965837500 | 271000 | 271500 | 272000 | 270500 | 720 |
| 646 | 20241119 | 091900 | 17770502500 | 271500 | 270000 | 272000 | 270000 | 1225 |
| 647 | 20241119 | 091800 | 17438241500 | 270500 | 269500 | 271000 | 269000 | 1250 |
| 648 | 20241119 | 091700 | 17100517500 | 269500 | 270000 | 270000 | 269000 | 953 |
| 649 | 20241119 | 091600 | 16843682500 | 270000 | 270000 | 270500 | 269500 | 695 |
| 650 | 20241119 | 091500 | 16655990000 | 270500 | 270500 | 270500 | 269500 | 913 |
| 651 | 20241119 | 091400 | 16409351000 | 270500 | 269500 | 271000 | 269500 | 1175 |
| 652 | 20241119 | 091300 | 16091486500 | 269500 | 268000 | 270500 | 268000 | 997 |
| 653 | 20241119 | 091200 | 15822794500 | 268500 | 269500 | 269500 | 267500 | 1752 |
| 654 | 20241119 | 091100 | 15353199500 | 268500 | 270000 | 270000 | 268000 | 1493 |
| 655 | 20241119 | 091000 | 14950997000 | 269500 | 272500 | 272500 | 269000 | 3453 |
| 656 | 20241119 | 090900 | 14016964500 | 272500 | 272000 | 272500 | 271500 | 1805 |
| 657 | 20241119 | 090800 | 13526194000 | 272000 | 272000 | 272500 | 270500 | 3311 |
| 658 | 20241119 | 090700 | 12627278500 | 271000 | 268500 | 272000 | 268500 | 3978 |
| 659 | 20241119 | 090600 | 11550976500 | 269000 | 267500 | 269500 | 267000 | 1703 |
| 660 | 20241119 | 090500 | 11093374000 | 268000 | 268500 | 269500 | 267500 | 1560 |
| 661 | 20241119 | 090400 | 10674890500 | 268500 | 268000 | 268500 | 266500 | 2011 |
| 662 | 20241119 | 090300 | 10136801500 | 268000 | 268500 | 269000 | 266000 | 3495 |
| 663 | 20241119 | 090200 | 9203414500 | 268000 | 265500 | 269500 | 264000 | 2879 |
| 664 | 20241119 | 090100 | 8436209500 | 264500 | 268500 | 270500 | 264500 | 8753 |
| 665 | 20241119 | 090000 | 6103758500 | 268500 | 271000 | 274000 | 268500 | 22511 |