38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 200300 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 2220 |
| 3 | 20241120 | 200200 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 4 | 20241120 | 200100 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 5 | 20241120 | 200000 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 6 | 20241120 | 195900 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 7 | 20241120 | 195800 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 8 | 20241120 | 195700 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 9 | 20241120 | 195600 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 10 | 20241120 | 195500 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 11 | 20241120 | 195400 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 12 | 20241120 | 195300 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 13 | 20241120 | 195200 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 14 | 20241120 | 195100 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 15 | 20241120 | 195000 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 16 | 20241120 | 194900 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 17 | 20241120 | 194800 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 18 | 20241120 | 194700 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 19 | 20241120 | 194600 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 20 | 20241120 | 194500 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 21 | 20241120 | 194400 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 22 | 20241120 | 194300 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 23 | 20241120 | 194200 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 24 | 20241120 | 194100 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 25 | 20241120 | 194000 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 26 | 20241120 | 193900 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 27 | 20241120 | 193800 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 28 | 20241120 | 193700 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 29 | 20241120 | 193600 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 30 | 20241120 | 193500 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 31 | 20241120 | 193400 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 32 | 20241120 | 193300 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 2220 |
| 33 | 20241120 | 193200 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 34 | 20241120 | 193100 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 35 | 20241120 | 193000 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 36 | 20241120 | 192900 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 37 | 20241120 | 192800 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 38 | 20241120 | 192700 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 39 | 20241120 | 192600 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 40 | 20241120 | 192500 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 41 | 20241120 | 192400 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 42 | 20241120 | 192300 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 43 | 20241120 | 192200 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 44 | 20241120 | 192100 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 45 | 20241120 | 192000 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 46 | 20241120 | 191900 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 47 | 20241120 | 191800 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 48 | 20241120 | 191700 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 49 | 20241120 | 191600 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 50 | 20241120 | 191500 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 51 | 20241120 | 191400 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 52 | 20241120 | 191300 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 53 | 20241120 | 191200 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 54 | 20241120 | 191100 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 55 | 20241120 | 191000 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 56 | 20241120 | 190900 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 57 | 20241120 | 190800 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 58 | 20241120 | 190700 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 59 | 20241120 | 190600 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 60 | 20241120 | 190500 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 61 | 20241120 | 190400 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 62 | 20241120 | 190300 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 2220 |
| 63 | 20241120 | 190200 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 64 | 20241120 | 190100 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 65 | 20241120 | 190000 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 66 | 20241120 | 185900 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 67 | 20241120 | 185800 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 68 | 20241120 | 185700 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 69 | 20241120 | 185600 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 70 | 20241120 | 185500 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 71 | 20241120 | 185400 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 72 | 20241120 | 185300 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 73 | 20241120 | 185200 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 74 | 20241120 | 185100 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 75 | 20241120 | 185000 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 76 | 20241120 | 184900 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 77 | 20241120 | 184800 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 78 | 20241120 | 184700 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 79 | 20241120 | 184600 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 80 | 20241120 | 184500 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 81 | 20241120 | 184400 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 82 | 20241120 | 184300 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 83 | 20241120 | 184200 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 84 | 20241120 | 184100 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 85 | 20241120 | 184000 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 86 | 20241120 | 183900 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 87 | 20241120 | 183800 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 88 | 20241120 | 183700 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 89 | 20241120 | 183600 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 90 | 20241120 | 183500 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 91 | 20241120 | 183400 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 92 | 20241120 | 183300 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 2220 |
| 93 | 20241120 | 183200 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 94 | 20241120 | 183100 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 95 | 20241120 | 183000 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 96 | 20241120 | 182900 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 97 | 20241120 | 182800 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 98 | 20241120 | 182700 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 99 | 20241120 | 182600 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 100 | 20241120 | 182500 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 101 | 20241120 | 182400 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 102 | 20241120 | 182300 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 103 | 20241120 | 182200 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 104 | 20241120 | 182100 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 105 | 20241120 | 182000 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 106 | 20241120 | 181900 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 107 | 20241120 | 181800 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 108 | 20241120 | 181700 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 109 | 20241120 | 181600 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 110 | 20241120 | 181500 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 111 | 20241120 | 181400 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 112 | 20241120 | 181300 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 113 | 20241120 | 181200 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 114 | 20241120 | 181100 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 115 | 20241120 | 181000 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 116 | 20241120 | 180900 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 117 | 20241120 | 180800 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 118 | 20241120 | 180700 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 119 | 20241120 | 180600 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 120 | 20241120 | 180500 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 121 | 20241120 | 180400 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 122 | 20241120 | 180300 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 2220 |
| 123 | 20241120 | 180200 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 124 | 20241120 | 180100 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 125 | 20241120 | 180000 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 126 | 20241120 | 175900 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 127 | 20241120 | 175800 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 128 | 20241120 | 175700 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 129 | 20241120 | 175600 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 130 | 20241120 | 175500 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 131 | 20241120 | 175400 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 132 | 20241120 | 175300 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 133 | 20241120 | 175200 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 134 | 20241120 | 175100 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 135 | 20241120 | 175000 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 136 | 20241120 | 174900 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 137 | 20241120 | 174800 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 138 | 20241120 | 174700 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 139 | 20241120 | 174600 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 140 | 20241120 | 174500 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 141 | 20241120 | 174400 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 142 | 20241120 | 174300 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 143 | 20241120 | 174200 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 144 | 20241120 | 174100 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 145 | 20241120 | 174000 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 146 | 20241120 | 173900 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 147 | 20241120 | 173800 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 148 | 20241120 | 173700 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 149 | 20241120 | 173600 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 150 | 20241120 | 173500 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 151 | 20241120 | 173400 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 152 | 20241120 | 173300 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 2220 |
| 153 | 20241120 | 173200 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 154 | 20241120 | 173100 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 155 | 20241120 | 173000 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 156 | 20241120 | 172900 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 157 | 20241120 | 172800 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 158 | 20241120 | 172700 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 159 | 20241120 | 172600 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 160 | 20241120 | 172500 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 161 | 20241120 | 172400 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 162 | 20241120 | 172300 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 163 | 20241120 | 172200 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 164 | 20241120 | 172100 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 165 | 20241120 | 172000 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 166 | 20241120 | 171900 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 167 | 20241120 | 171800 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 168 | 20241120 | 171700 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 169 | 20241120 | 171600 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 170 | 20241120 | 171500 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 171 | 20241120 | 171400 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 172 | 20241120 | 171300 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 173 | 20241120 | 171200 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 174 | 20241120 | 171100 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 175 | 20241120 | 171000 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 176 | 20241120 | 170900 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 177 | 20241120 | 170800 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 178 | 20241120 | 170700 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 179 | 20241120 | 170600 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 180 | 20241120 | 170500 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 181 | 20241120 | 170400 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 182 | 20241120 | 170300 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 2220 |
| 183 | 20241120 | 170200 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 184 | 20241120 | 170100 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 185 | 20241120 | 170000 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 186 | 20241120 | 165900 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 187 | 20241120 | 165800 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 188 | 20241120 | 165700 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 189 | 20241120 | 165600 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 190 | 20241120 | 165500 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 191 | 20241120 | 165400 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 192 | 20241120 | 165300 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 193 | 20241120 | 165200 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 194 | 20241120 | 165100 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 195 | 20241120 | 165000 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 196 | 20241120 | 164900 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 197 | 20241120 | 164800 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 198 | 20241120 | 164700 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 199 | 20241120 | 164600 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 200 | 20241120 | 164500 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 201 | 20241120 | 164400 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 202 | 20241120 | 164300 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 203 | 20241120 | 164200 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 204 | 20241120 | 164100 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 205 | 20241120 | 164000 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 206 | 20241120 | 163900 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 207 | 20241120 | 163800 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 208 | 20241120 | 163700 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 209 | 20241120 | 163600 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 210 | 20241120 | 163500 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 211 | 20241120 | 163400 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 212 | 20241120 | 163300 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 2220 |
| 213 | 20241120 | 163200 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 214 | 20241120 | 163100 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 215 | 20241120 | 163000 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 216 | 20241120 | 162900 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 217 | 20241120 | 162800 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 218 | 20241120 | 162700 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 219 | 20241120 | 162600 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 220 | 20241120 | 162500 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 221 | 20241120 | 162400 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 222 | 20241120 | 162300 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 223 | 20241120 | 162200 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 224 | 20241120 | 162100 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 225 | 20241120 | 162000 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 226 | 20241120 | 161900 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 227 | 20241120 | 161800 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 228 | 20241120 | 161700 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 229 | 20241120 | 161600 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 230 | 20241120 | 161500 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 231 | 20241120 | 161400 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 232 | 20241120 | 161300 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 233 | 20241120 | 161200 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 234 | 20241120 | 161100 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 235 | 20241120 | 161000 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 236 | 20241120 | 160900 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 237 | 20241120 | 160800 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 238 | 20241120 | 160700 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 239 | 20241120 | 160600 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 240 | 20241120 | 160500 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 241 | 20241120 | 160400 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 242 | 20241120 | 160300 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 2220 |
| 243 | 20241120 | 160200 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 244 | 20241120 | 160100 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 245 | 20241120 | 160000 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 246 | 20241120 | 155900 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 247 | 20241120 | 155800 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 248 | 20241120 | 155700 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 249 | 20241120 | 155600 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 250 | 20241120 | 155500 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 251 | 20241120 | 155400 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 252 | 20241120 | 155300 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 253 | 20241120 | 155200 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 254 | 20241120 | 155100 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 255 | 20241120 | 155000 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 256 | 20241120 | 154900 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 257 | 20241120 | 154800 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 258 | 20241120 | 154700 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 259 | 20241120 | 154600 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 260 | 20241120 | 154500 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 261 | 20241120 | 154400 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 262 | 20241120 | 154300 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 263 | 20241120 | 154200 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 264 | 20241120 | 154100 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 265 | 20241120 | 154000 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 266 | 20241120 | 153900 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 267 | 20241120 | 153800 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 268 | 20241120 | 153700 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 269 | 20241120 | 153600 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 270 | 20241120 | 153500 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 271 | 20241120 | 153400 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 272 | 20241120 | 153300 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 2220 |
| 273 | 20241120 | 153200 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 274 | 20241120 | 153100 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 275 | 20241120 | 153000 | 40157227500 | 284500 | 284500 | 284500 | 284500 | 2220 |
| 276 | 20241120 | 152900 | 39525637500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 277 | 20241120 | 152800 | 39525637500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 278 | 20241120 | 152700 | 39525637500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 279 | 20241120 | 152600 | 39525637500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 280 | 20241120 | 152500 | 39525637500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 281 | 20241120 | 152400 | 39525637500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 282 | 20241120 | 152300 | 39525637500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 283 | 20241120 | 152200 | 39525637500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 284 | 20241120 | 152100 | 39525637500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 285 | 20241120 | 152000 | 39525637500 | 284500 | 284500 | 284500 | 284500 | 0 |
| 286 | 20241120 | 151900 | 39525637500 | 284500 | 284500 | 285000 | 284500 | 112 |
| 287 | 20241120 | 151800 | 39493741000 | 285000 | 285000 | 285500 | 284500 | 216 |
| 288 | 20241120 | 151700 | 39432203000 | 285000 | 284500 | 285500 | 284000 | 339 |
| 289 | 20241120 | 151600 | 39335653500 | 284500 | 285000 | 285000 | 284500 | 161 |
| 290 | 20241120 | 151500 | 39289784500 | 285000 | 284500 | 285000 | 284000 | 291 |
| 291 | 20241120 | 151400 | 39207054000 | 284500 | 285000 | 285000 | 284500 | 223 |
| 292 | 20241120 | 151300 | 39143561000 | 284000 | 285500 | 285500 | 284000 | 503 |
| 293 | 20241120 | 151200 | 39000295000 | 285000 | 285000 | 285500 | 284500 | 271 |
| 294 | 20241120 | 151100 | 38923052500 | 284500 | 284500 | 285000 | 284500 | 146 |
| 295 | 20241120 | 151000 | 38881455500 | 284000 | 285500 | 285500 | 284000 | 421 |
| 296 | 20241120 | 150900 | 38761480000 | 285500 | 285000 | 285500 | 284500 | 188 |
| 297 | 20241120 | 150800 | 38707847500 | 284500 | 284500 | 285500 | 284500 | 177 |
| 298 | 20241120 | 150700 | 38657376500 | 284500 | 285000 | 285500 | 284500 | 195 |
| 299 | 20241120 | 150600 | 38601794500 | 284500 | 285000 | 285000 | 284500 | 125 |
| 300 | 20241120 | 150500 | 38566174000 | 284500 | 285000 | 285000 | 284500 | 157 |
| 301 | 20241120 | 150400 | 38521439000 | 284500 | 284500 | 285000 | 284500 | 156 |
| 302 | 20241120 | 150300 | 38476992500 | 284000 | 285000 | 285000 | 284000 | 199 |
| 303 | 20241120 | 150200 | 38420360500 | 284500 | 285000 | 285000 | 284500 | 180 |
| 304 | 20241120 | 150100 | 38369124500 | 284500 | 285000 | 285000 | 284500 | 89 |
| 305 | 20241120 | 150000 | 38343772500 | 284500 | 285000 | 285000 | 284500 | 216 |
| 306 | 20241120 | 145900 | 38282252500 | 285000 | 284500 | 285000 | 284000 | 261 |
| 307 | 20241120 | 145800 | 38207944500 | 284000 | 284500 | 285000 | 284000 | 168 |
| 308 | 20241120 | 145700 | 38160127000 | 284500 | 284500 | 285000 | 284000 | 85 |
| 309 | 20241120 | 145600 | 38135938500 | 284500 | 284500 | 285000 | 284000 | 348 |
| 310 | 20241120 | 145500 | 38036937000 | 284000 | 284500 | 284500 | 284000 | 225 |
| 311 | 20241120 | 145400 | 37972948000 | 284500 | 284500 | 284500 | 284000 | 104 |
| 312 | 20241120 | 145300 | 37943371000 | 284000 | 284500 | 284500 | 284000 | 183 |
| 313 | 20241120 | 145200 | 37891333500 | 284000 | 284500 | 284500 | 284000 | 177 |
| 314 | 20241120 | 145100 | 37841009000 | 284500 | 284000 | 284500 | 284000 | 162 |
| 315 | 20241120 | 145000 | 37794942500 | 284500 | 284500 | 284500 | 284000 | 240 |
| 316 | 20241120 | 144900 | 37726691000 | 284500 | 284500 | 284500 | 284000 | 136 |
| 317 | 20241120 | 144800 | 37688027500 | 284000 | 284500 | 284500 | 284000 | 131 |
| 318 | 20241120 | 144700 | 37650762500 | 284000 | 284500 | 284500 | 284000 | 165 |
| 319 | 20241120 | 144600 | 37603843500 | 284000 | 284500 | 284500 | 284000 | 152 |
| 320 | 20241120 | 144500 | 37560631000 | 284000 | 284000 | 284500 | 284000 | 124 |
| 321 | 20241120 | 144400 | 37525366000 | 284500 | 285000 | 285500 | 284000 | 462 |
| 322 | 20241120 | 144300 | 37393893500 | 284500 | 285000 | 285000 | 284500 | 200 |
| 323 | 20241120 | 144200 | 37336903000 | 284500 | 285000 | 285000 | 284500 | 123 |
| 324 | 20241120 | 144100 | 37301871000 | 285000 | 285000 | 285500 | 284500 | 207 |
| 325 | 20241120 | 144000 | 37242877000 | 285000 | 285000 | 285000 | 284500 | 161 |
| 326 | 20241120 | 143900 | 37197002500 | 285000 | 284500 | 285000 | 284500 | 150 |
| 327 | 20241120 | 143800 | 37154280000 | 285000 | 285000 | 285000 | 284500 | 179 |
| 328 | 20241120 | 143700 | 37103287500 | 284500 | 285000 | 285000 | 284500 | 81 |
| 329 | 20241120 | 143600 | 37080210500 | 284500 | 285000 | 285000 | 284500 | 91 |
| 330 | 20241120 | 143500 | 37054303000 | 284500 | 284500 | 285000 | 284000 | 327 |
| 331 | 20241120 | 143400 | 36961238500 | 285000 | 284500 | 285000 | 284500 | 169 |
| 332 | 20241120 | 143300 | 36913081500 | 285000 | 285500 | 285500 | 284500 | 344 |
| 333 | 20241120 | 143200 | 36815000500 | 285000 | 285000 | 285500 | 285000 | 208 |
| 334 | 20241120 | 143100 | 36755654500 | 285000 | 285500 | 285500 | 285000 | 139 |
| 335 | 20241120 | 143000 | 36715993500 | 285500 | 285000 | 285500 | 285000 | 218 |
| 336 | 20241120 | 142900 | 36653793000 | 285500 | 285500 | 286000 | 285000 | 155 |
| 337 | 20241120 | 142800 | 36609561000 | 286000 | 285500 | 286000 | 285000 | 151 |
| 338 | 20241120 | 142700 | 36566456500 | 285000 | 285500 | 285500 | 284500 | 186 |
| 339 | 20241120 | 142600 | 36513386500 | 285500 | 284500 | 285500 | 284500 | 157 |
| 340 | 20241120 | 142500 | 36468611000 | 284500 | 285000 | 285500 | 284500 | 216 |
| 341 | 20241120 | 142400 | 36407052500 | 285000 | 285500 | 285500 | 284500 | 166 |
| 342 | 20241120 | 142300 | 36359716000 | 285500 | 285500 | 286000 | 284500 | 396 |
| 343 | 20241120 | 142200 | 36246705000 | 285500 | 285500 | 285500 | 285000 | 250 |
| 344 | 20241120 | 142100 | 36175360500 | 285000 | 285500 | 285500 | 285000 | 236 |
| 345 | 20241120 | 142000 | 36108009500 | 285500 | 285500 | 285500 | 285000 | 95 |
| 346 | 20241120 | 141900 | 36080892000 | 285000 | 285500 | 286000 | 285000 | 339 |
| 347 | 20241120 | 141800 | 35984041000 | 285500 | 286000 | 286000 | 285500 | 228 |
| 348 | 20241120 | 141700 | 35918861000 | 286000 | 285500 | 286000 | 285500 | 121 |
| 349 | 20241120 | 141600 | 35884265500 | 285500 | 285500 | 286000 | 285000 | 207 |
| 350 | 20241120 | 141500 | 35825145500 | 285000 | 285500 | 285500 | 285000 | 249 |
| 351 | 20241120 | 141400 | 35754085000 | 285000 | 285500 | 285500 | 285000 | 403 |
| 352 | 20241120 | 141300 | 35639043000 | 285500 | 285500 | 285500 | 285000 | 163 |
| 353 | 20241120 | 141200 | 35592535500 | 285000 | 285000 | 285500 | 285000 | 178 |
| 354 | 20241120 | 141100 | 35541755500 | 285500 | 285500 | 285500 | 285000 | 130 |
| 355 | 20241120 | 141000 | 35504646500 | 285500 | 285000 | 285500 | 284500 | 213 |
| 356 | 20241120 | 140900 | 35443959000 | 285000 | 285000 | 285500 | 284500 | 145 |
| 357 | 20241120 | 140800 | 35402632500 | 285000 | 285000 | 285500 | 284500 | 181 |
| 358 | 20241120 | 140700 | 35351041500 | 284500 | 284500 | 285000 | 284500 | 177 |
| 359 | 20241120 | 140600 | 35300625500 | 285000 | 284500 | 285000 | 284500 | 170 |
| 360 | 20241120 | 140500 | 35252184000 | 284500 | 284500 | 285000 | 284000 | 297 |
| 361 | 20241120 | 140400 | 35167586500 | 284500 | 285000 | 285000 | 284000 | 101 |
| 362 | 20241120 | 140300 | 35138844000 | 284500 | 284500 | 285000 | 284000 | 187 |
| 363 | 20241120 | 140200 | 35085627000 | 284500 | 285000 | 285000 | 284000 | 203 |
| 364 | 20241120 | 140100 | 35027843000 | 285000 | 284000 | 285000 | 284000 | 168 |
| 365 | 20241120 | 140000 | 34980019000 | 284000 | 284000 | 284500 | 284000 | 140 |
| 366 | 20241120 | 135900 | 34940204000 | 284500 | 284500 | 284500 | 283500 | 220 |
| 367 | 20241120 | 135800 | 34877676500 | 284500 | 284000 | 284500 | 284000 | 423 |
| 368 | 20241120 | 135700 | 34757373000 | 284500 | 284000 | 284500 | 284000 | 139 |
| 369 | 20241120 | 135600 | 34717834000 | 284000 | 284500 | 284500 | 284000 | 253 |
| 370 | 20241120 | 135500 | 34645887000 | 284000 | 284000 | 284500 | 284000 | 179 |
| 371 | 20241120 | 135400 | 34594987000 | 284500 | 284500 | 284500 | 284000 | 149 |
| 372 | 20241120 | 135300 | 34552610000 | 284500 | 284500 | 284500 | 283500 | 172 |
| 373 | 20241120 | 135200 | 34503727000 | 284000 | 284000 | 284500 | 283500 | 143 |
| 374 | 20241120 | 135100 | 34463071500 | 284000 | 284000 | 284500 | 284000 | 173 |
| 375 | 20241120 | 135000 | 34413903000 | 284000 | 284000 | 284500 | 283500 | 135 |
| 376 | 20241120 | 134900 | 34375532000 | 284000 | 284000 | 284500 | 283500 | 273 |
| 377 | 20241120 | 134800 | 34297945500 | 283500 | 284000 | 284500 | 283500 | 203 |
| 378 | 20241120 | 134700 | 34240298000 | 284000 | 283500 | 284000 | 283500 | 216 |
| 379 | 20241120 | 134600 | 34178979000 | 284000 | 283500 | 284500 | 283000 | 139 |
| 380 | 20241120 | 134500 | 34139523500 | 283500 | 284000 | 284500 | 283500 | 307 |
| 381 | 20241120 | 134400 | 34052401500 | 284000 | 284000 | 284000 | 283000 | 62 |
| 382 | 20241120 | 134300 | 34034825000 | 283500 | 283500 | 284500 | 283500 | 216 |
| 383 | 20241120 | 134200 | 33973534500 | 284000 | 284000 | 284000 | 283000 | 115 |
| 384 | 20241120 | 134100 | 33940896500 | 283500 | 283000 | 284500 | 283000 | 203 |
| 385 | 20241120 | 134000 | 33883305500 | 283000 | 283000 | 284500 | 283000 | 150 |
| 386 | 20241120 | 133900 | 33840742500 | 283000 | 283500 | 284500 | 283000 | 317 |
| 387 | 20241120 | 133800 | 33750857000 | 283500 | 283500 | 284500 | 283000 | 325 |
| 388 | 20241120 | 133700 | 33658586000 | 283000 | 283500 | 284000 | 283000 | 97 |
| 389 | 20241120 | 133600 | 33631059000 | 283500 | 283500 | 284000 | 283000 | 164 |
| 390 | 20241120 | 133500 | 33584571500 | 283000 | 283000 | 283500 | 283000 | 79 |
| 391 | 20241120 | 133400 | 33562188000 | 283000 | 283500 | 284000 | 283000 | 66 |
| 392 | 20241120 | 133300 | 33543469000 | 284000 | 283000 | 284500 | 283000 | 164 |
| 393 | 20241120 | 133200 | 33496932000 | 283500 | 283500 | 284500 | 283000 | 520 |
| 394 | 20241120 | 133100 | 33349571000 | 284000 | 283500 | 285000 | 283500 | 156 |
| 395 | 20241120 | 133000 | 33305261500 | 284000 | 284000 | 284000 | 283500 | 128 |
| 396 | 20241120 | 132900 | 33268931500 | 283500 | 284000 | 284500 | 283500 | 281 |
| 397 | 20241120 | 132800 | 33189096000 | 283500 | 284000 | 285000 | 283500 | 918 |
| 398 | 20241120 | 132700 | 32928395000 | 284500 | 284000 | 284500 | 284000 | 163 |
| 399 | 20241120 | 132600 | 32882048000 | 284500 | 284500 | 284500 | 284000 | 129 |
| 400 | 20241120 | 132500 | 32845353000 | 284000 | 284500 | 284500 | 284000 | 134 |
| 401 | 20241120 | 132400 | 32807251500 | 284500 | 284500 | 284500 | 284000 | 126 |
| 402 | 20241120 | 132300 | 32771433000 | 284000 | 284500 | 284500 | 284000 | 97 |
| 403 | 20241120 | 132200 | 32743844000 | 284000 | 284500 | 284500 | 284000 | 200 |
| 404 | 20241120 | 132100 | 32686965500 | 284500 | 284000 | 285000 | 284000 | 87 |
| 405 | 20241120 | 132000 | 32662231000 | 284000 | 285000 | 285000 | 284000 | 446 |
| 406 | 20241120 | 131900 | 32535303000 | 284500 | 285000 | 285000 | 284500 | 129 |
| 407 | 20241120 | 131800 | 32498575000 | 285000 | 285000 | 285000 | 284500 | 114 |
| 408 | 20241120 | 131700 | 32466088500 | 285000 | 285000 | 285000 | 284500 | 116 |
| 409 | 20241120 | 131600 | 32433047500 | 284500 | 285000 | 285000 | 284500 | 169 |
| 410 | 20241120 | 131500 | 32384911000 | 285000 | 285000 | 285000 | 284500 | 101 |
| 411 | 20241120 | 131400 | 32356138000 | 284500 | 284500 | 285000 | 284000 | 553 |
| 412 | 20241120 | 131300 | 32198800500 | 284500 | 284000 | 284500 | 284000 | 239 |
| 413 | 20241120 | 131200 | 32130827000 | 284000 | 284500 | 284500 | 284000 | 57 |
| 414 | 20241120 | 131100 | 32114614500 | 284500 | 284500 | 285000 | 284000 | 250 |
| 415 | 20241120 | 131000 | 32043437500 | 284500 | 284500 | 285000 | 284000 | 123 |
| 416 | 20241120 | 130900 | 32008440000 | 285000 | 285000 | 285000 | 284000 | 59 |
| 417 | 20241120 | 130800 | 31991651500 | 284500 | 284000 | 284500 | 284000 | 207 |
| 418 | 20241120 | 130700 | 31932779000 | 284000 | 284000 | 284500 | 284000 | 115 |
| 419 | 20241120 | 130600 | 31900091500 | 284000 | 284500 | 284500 | 284000 | 89 |
| 420 | 20241120 | 130500 | 31874779500 | 284500 | 284500 | 284500 | 284000 | 100 |
| 421 | 20241120 | 130400 | 31846351000 | 284500 | 283500 | 284500 | 283500 | 218 |
| 422 | 20241120 | 130300 | 31784383500 | 283500 | 284000 | 284500 | 283500 | 162 |
| 423 | 20241120 | 130200 | 31738359000 | 284500 | 284000 | 285000 | 283500 | 505 |
| 424 | 20241120 | 130100 | 31594855000 | 284500 | 284500 | 284500 | 284000 | 101 |
| 425 | 20241120 | 130000 | 31566130500 | 284500 | 284000 | 285000 | 284000 | 243 |
| 426 | 20241120 | 125900 | 31496981000 | 284500 | 284500 | 285000 | 284000 | 139 |
| 427 | 20241120 | 125800 | 31457452500 | 284500 | 284000 | 284500 | 284000 | 98 |
| 428 | 20241120 | 125700 | 31429575500 | 284000 | 284000 | 285000 | 284000 | 174 |
| 429 | 20241120 | 125600 | 31380077000 | 284500 | 285000 | 285000 | 284000 | 185 |
| 430 | 20241120 | 125500 | 31327426500 | 285000 | 285000 | 285000 | 284500 | 148 |
| 431 | 20241120 | 125400 | 31285250500 | 285000 | 284500 | 285000 | 284000 | 141 |
| 432 | 20241120 | 125300 | 31245126500 | 284500 | 285000 | 285000 | 284000 | 185 |
| 433 | 20241120 | 125200 | 31192434000 | 285000 | 285000 | 285000 | 284000 | 121 |
| 434 | 20241120 | 125100 | 31157978500 | 285000 | 285000 | 285000 | 284000 | 159 |
| 435 | 20241120 | 125000 | 31112732000 | 284500 | 284500 | 285000 | 284000 | 109 |
| 436 | 20241120 | 124900 | 31081733500 | 285000 | 284500 | 285000 | 284000 | 93 |
| 437 | 20241120 | 124800 | 31055271000 | 284500 | 285000 | 285000 | 284000 | 164 |
| 438 | 20241120 | 124700 | 31008608500 | 285000 | 284000 | 285000 | 284000 | 103 |
| 439 | 20241120 | 124600 | 30979312500 | 284000 | 284000 | 284500 | 284000 | 156 |
| 440 | 20241120 | 124500 | 30934957000 | 284000 | 284000 | 284500 | 283500 | 166 |
| 441 | 20241120 | 124400 | 30887801000 | 284500 | 284000 | 284500 | 283500 | 216 |
| 442 | 20241120 | 124300 | 30826361000 | 284000 | 284000 | 284500 | 283500 | 183 |
| 443 | 20241120 | 124200 | 30774373500 | 284000 | 284000 | 284000 | 283500 | 69 |
| 444 | 20241120 | 124100 | 30754802500 | 284000 | 284000 | 284000 | 283500 | 128 |
| 445 | 20241120 | 124000 | 30718467000 | 284000 | 283500 | 284000 | 283500 | 109 |
| 446 | 20241120 | 123900 | 30687533000 | 284000 | 283500 | 284000 | 283500 | 120 |
| 447 | 20241120 | 123800 | 30653476000 | 283500 | 283500 | 284500 | 283500 | 118 |
| 448 | 20241120 | 123700 | 30619966000 | 284000 | 284000 | 284500 | 283500 | 152 |
| 449 | 20241120 | 123600 | 30576788000 | 284000 | 284000 | 284000 | 283500 | 112 |
| 450 | 20241120 | 123500 | 30545002000 | 284000 | 283500 | 284000 | 283000 | 204 |
| 451 | 20241120 | 123400 | 30487126000 | 283500 | 283500 | 283500 | 283000 | 142 |
| 452 | 20241120 | 123300 | 30446898000 | 283500 | 283000 | 283500 | 283000 | 106 |
| 453 | 20241120 | 123200 | 30416874000 | 283000 | 283500 | 283500 | 283000 | 67 |
| 454 | 20241120 | 123100 | 30397891500 | 283500 | 283500 | 283500 | 283000 | 213 |
| 455 | 20241120 | 123000 | 30337528000 | 283000 | 283000 | 284000 | 283000 | 114 |
| 456 | 20241120 | 122900 | 30305248000 | 283000 | 284000 | 284500 | 283000 | 202 |
| 457 | 20241120 | 122800 | 30247958500 | 283500 | 284000 | 284500 | 283500 | 211 |
| 458 | 20241120 | 122700 | 30188025000 | 284000 | 283500 | 284500 | 283000 | 359 |
| 459 | 20241120 | 122600 | 30086217500 | 284000 | 283500 | 284500 | 283500 | 212 |
| 460 | 20241120 | 122500 | 30026041500 | 283500 | 284000 | 284500 | 283500 | 185 |
| 461 | 20241120 | 122400 | 29973475000 | 284000 | 284000 | 284500 | 283500 | 182 |
| 462 | 20241120 | 122300 | 29921767000 | 284000 | 284000 | 284500 | 283500 | 148 |
| 463 | 20241120 | 122200 | 29879750500 | 284000 | 284000 | 284500 | 283500 | 142 |
| 464 | 20241120 | 122100 | 29839403000 | 284000 | 284500 | 284500 | 284000 | 109 |
| 465 | 20241120 | 122000 | 29808414500 | 284000 | 284500 | 284500 | 284000 | 118 |
| 466 | 20241120 | 121900 | 29774877500 | 284000 | 284500 | 284500 | 284000 | 230 |
| 467 | 20241120 | 121800 | 29709491000 | 284500 | 284500 | 284500 | 284000 | 109 |
| 468 | 20241120 | 121700 | 29678489500 | 284500 | 284000 | 284500 | 283500 | 183 |
| 469 | 20241120 | 121600 | 29626496000 | 284000 | 283500 | 284500 | 283000 | 114 |
| 470 | 20241120 | 121500 | 29594148000 | 284000 | 284000 | 284000 | 283000 | 248 |
| 471 | 20241120 | 121400 | 29523803000 | 284000 | 284500 | 284500 | 283500 | 318 |
| 472 | 20241120 | 121300 | 29433527000 | 284500 | 284500 | 284500 | 284000 | 132 |
| 473 | 20241120 | 121200 | 29395994500 | 284500 | 284500 | 285000 | 284000 | 122 |
| 474 | 20241120 | 121100 | 29361306000 | 284500 | 284000 | 284500 | 284000 | 142 |
| 475 | 20241120 | 121000 | 29320928500 | 284500 | 284000 | 284500 | 284000 | 240 |
| 476 | 20241120 | 120900 | 29252704500 | 284500 | 284500 | 284500 | 284000 | 104 |
| 477 | 20241120 | 120800 | 29223136000 | 284500 | 285000 | 285000 | 284000 | 259 |
| 478 | 20241120 | 120700 | 29149410000 | 284500 | 284500 | 285000 | 284500 | 148 |
| 479 | 20241120 | 120600 | 29107265000 | 285000 | 284500 | 285000 | 284500 | 170 |
| 480 | 20241120 | 120500 | 29058841500 | 284500 | 284500 | 285000 | 284000 | 613 |
| 481 | 20241120 | 120400 | 28884434500 | 284000 | 283500 | 284500 | 283500 | 1393 |
| 482 | 20241120 | 120300 | 28488832000 | 283500 | 283500 | 284000 | 283500 | 123 |
| 483 | 20241120 | 120200 | 28453936000 | 284000 | 284000 | 284000 | 283000 | 184 |
| 484 | 20241120 | 120100 | 28401744500 | 283500 | 283500 | 284000 | 283500 | 146 |
| 485 | 20241120 | 120000 | 28360293500 | 284000 | 283500 | 284000 | 282500 | 475 |
| 486 | 20241120 | 115900 | 28225813500 | 283500 | 283500 | 284000 | 283000 | 232 |
| 487 | 20241120 | 115800 | 28160014000 | 283000 | 283500 | 283500 | 283000 | 138 |
| 488 | 20241120 | 115700 | 28120904000 | 283000 | 283500 | 283500 | 283000 | 192 |
| 489 | 20241120 | 115600 | 28066499500 | 283500 | 283000 | 283500 | 283000 | 63 |
| 490 | 20241120 | 115500 | 28048649000 | 283500 | 283500 | 283500 | 283000 | 254 |
| 491 | 20241120 | 115400 | 27976735500 | 283000 | 283500 | 284000 | 282500 | 253 |
| 492 | 20241120 | 115300 | 27905105500 | 283500 | 283000 | 283500 | 283000 | 153 |
| 493 | 20241120 | 115200 | 27861752000 | 283500 | 283000 | 283500 | 282500 | 167 |
| 494 | 20241120 | 115100 | 27814465500 | 283000 | 283500 | 283500 | 282500 | 380 |
| 495 | 20241120 | 115000 | 27706940000 | 283500 | 283500 | 284000 | 283000 | 299 |
| 496 | 20241120 | 114900 | 27622149000 | 283500 | 283500 | 283500 | 283000 | 182 |
| 497 | 20241120 | 114800 | 27570601500 | 283500 | 283000 | 283500 | 282500 | 199 |
| 498 | 20241120 | 114700 | 27514287000 | 283500 | 283000 | 283500 | 283000 | 112 |
| 499 | 20241120 | 114600 | 27482570000 | 283000 | 282500 | 283500 | 282500 | 264 |
| 500 | 20241120 | 114500 | 27407781500 | 282500 | 283000 | 283500 | 282000 | 237 |
| 501 | 20241120 | 114400 | 27340689500 | 283000 | 283500 | 284000 | 282000 | 450 |
| 502 | 20241120 | 114300 | 27213379000 | 283500 | 283500 | 283500 | 283000 | 409 |
| 503 | 20241120 | 114200 | 27097464500 | 283000 | 282500 | 283500 | 282000 | 215 |
| 504 | 20241120 | 114100 | 27036651000 | 282000 | 282500 | 283500 | 282000 | 485 |
| 505 | 20241120 | 114000 | 26899410500 | 282500 | 283000 | 283000 | 282500 | 150 |
| 506 | 20241120 | 113900 | 26857012000 | 282500 | 282000 | 283000 | 282000 | 88 |
| 507 | 20241120 | 113800 | 26832152000 | 282500 | 282000 | 283000 | 282000 | 108 |
| 508 | 20241120 | 113700 | 26801653500 | 282500 | 282000 | 282500 | 282000 | 424 |
| 509 | 20241120 | 113600 | 26682053000 | 281500 | 281500 | 282000 | 281500 | 262 |
| 510 | 20241120 | 113500 | 26608251000 | 281500 | 282500 | 282500 | 281000 | 621 |
| 511 | 20241120 | 113400 | 26433286500 | 282000 | 282500 | 283000 | 282000 | 260 |
| 512 | 20241120 | 113300 | 26359846500 | 282500 | 283000 | 283000 | 282000 | 395 |
| 513 | 20241120 | 113200 | 26248289000 | 283000 | 282500 | 283500 | 282500 | 329 |
| 514 | 20241120 | 113100 | 26155236000 | 283000 | 283000 | 283000 | 282500 | 192 |
| 515 | 20241120 | 113000 | 26100968000 | 282500 | 283500 | 283500 | 282500 | 512 |
| 516 | 20241120 | 112900 | 25956110000 | 283000 | 283500 | 283500 | 283000 | 193 |
| 517 | 20241120 | 112800 | 25901436000 | 283000 | 283500 | 283500 | 283000 | 117 |
| 518 | 20241120 | 112700 | 25868294500 | 283500 | 283000 | 283500 | 282500 | 110 |
| 519 | 20241120 | 112600 | 25837142500 | 283500 | 283500 | 283500 | 282500 | 210 |
| 520 | 20241120 | 112500 | 25777685000 | 283000 | 282500 | 283500 | 282500 | 282 |
| 521 | 20241120 | 112400 | 25697905500 | 282500 | 283500 | 283500 | 282500 | 134 |
| 522 | 20241120 | 112300 | 25659978500 | 283000 | 282500 | 283500 | 282000 | 339 |
| 523 | 20241120 | 112200 | 25564052500 | 282500 | 283000 | 283500 | 282500 | 75 |
| 524 | 20241120 | 112100 | 25542829500 | 283000 | 282500 | 283500 | 282500 | 574 |
| 525 | 20241120 | 112000 | 25380443500 | 282500 | 283000 | 283000 | 282500 | 215 |
| 526 | 20241120 | 111900 | 25319639500 | 283000 | 282500 | 283000 | 282500 | 65 |
| 527 | 20241120 | 111800 | 25301261500 | 282500 | 283000 | 283500 | 282500 | 843 |
| 528 | 20241120 | 111700 | 25062663500 | 283500 | 284000 | 284500 | 283500 | 805 |
| 529 | 20241120 | 111600 | 24834149000 | 284500 | 284000 | 284500 | 284000 | 225 |
| 530 | 20241120 | 111500 | 24770169000 | 284000 | 284500 | 284500 | 284000 | 94 |
| 531 | 20241120 | 111400 | 24743456500 | 284500 | 284500 | 285000 | 284000 | 309 |
| 532 | 20241120 | 111300 | 24655608000 | 284000 | 284000 | 285000 | 284000 | 329 |
| 533 | 20241120 | 111200 | 24562035000 | 284500 | 284000 | 284500 | 284000 | 140 |
| 534 | 20241120 | 111100 | 24522256500 | 284000 | 284500 | 284500 | 284000 | 177 |
| 535 | 20241120 | 111000 | 24471947500 | 284000 | 284500 | 284500 | 284000 | 105 |
| 536 | 20241120 | 110900 | 24442084000 | 284500 | 284000 | 284500 | 284000 | 193 |
| 537 | 20241120 | 110800 | 24387228000 | 284000 | 284500 | 284500 | 284000 | 183 |
| 538 | 20241120 | 110700 | 24335171000 | 284500 | 284500 | 285000 | 284500 | 265 |
| 539 | 20241120 | 110600 | 24259697000 | 285000 | 284500 | 285000 | 284500 | 139 |
| 540 | 20241120 | 110500 | 24220122500 | 285000 | 284500 | 285000 | 284500 | 390 |
| 541 | 20241120 | 110400 | 24109078000 | 284500 | 285500 | 285500 | 284500 | 629 |
| 542 | 20241120 | 110300 | 23929782000 | 285000 | 285000 | 285500 | 285000 | 134 |
| 543 | 20241120 | 110200 | 23891563000 | 285000 | 285500 | 285500 | 285000 | 95 |
| 544 | 20241120 | 110100 | 23864463500 | 285000 | 285000 | 285500 | 285000 | 98 |
| 545 | 20241120 | 110000 | 23836508500 | 285500 | 285500 | 285500 | 285000 | 172 |
| 546 | 20241120 | 105900 | 23787423000 | 285000 | 285500 | 285500 | 285000 | 212 |
| 547 | 20241120 | 105800 | 23726979000 | 285000 | 285000 | 286000 | 285000 | 281 |
| 548 | 20241120 | 105700 | 23646745000 | 285000 | 286000 | 286000 | 285000 | 189 |
| 549 | 20241120 | 105600 | 23592803000 | 285500 | 285000 | 285500 | 285000 | 283 |
| 550 | 20241120 | 105500 | 23512014500 | 285000 | 285000 | 286000 | 285000 | 169 |
| 551 | 20241120 | 105400 | 23463789500 | 285500 | 286000 | 286000 | 285000 | 303 |
| 552 | 20241120 | 105300 | 23377303000 | 285500 | 285500 | 286000 | 285000 | 517 |
| 553 | 20241120 | 105200 | 23229676500 | 285500 | 285000 | 285500 | 285000 | 361 |
| 554 | 20241120 | 105100 | 23126672000 | 285000 | 285000 | 285500 | 285000 | 135 |
| 555 | 20241120 | 105000 | 23088155000 | 285000 | 285500 | 285500 | 285000 | 79 |
| 556 | 20241120 | 104900 | 23065629500 | 285500 | 285500 | 285500 | 285000 | 153 |
| 557 | 20241120 | 104800 | 23021959000 | 285500 | 285500 | 285500 | 285000 | 181 |
| 558 | 20241120 | 104700 | 22970308500 | 285500 | 285000 | 285500 | 284500 | 220 |
| 559 | 20241120 | 104600 | 22907576500 | 285000 | 285000 | 285500 | 284500 | 250 |
| 560 | 20241120 | 104500 | 22836326500 | 285000 | 286000 | 286000 | 285000 | 159 |
| 561 | 20241120 | 104400 | 22790969000 | 286000 | 285000 | 286000 | 285000 | 156 |
| 562 | 20241120 | 104300 | 22746438000 | 285000 | 285500 | 285500 | 285000 | 86 |
| 563 | 20241120 | 104200 | 22721906500 | 285500 | 285500 | 286000 | 284500 | 570 |
| 564 | 20241120 | 104100 | 22559328000 | 285500 | 286000 | 286000 | 285500 | 144 |
| 565 | 20241120 | 104000 | 22518166500 | 286000 | 285000 | 286000 | 285000 | 362 |
| 566 | 20241120 | 103900 | 22414832500 | 285500 | 285500 | 285500 | 285000 | 112 |
| 567 | 20241120 | 103800 | 22382864500 | 285000 | 285000 | 285500 | 285000 | 211 |
| 568 | 20241120 | 103700 | 22322652500 | 285000 | 285000 | 285500 | 285000 | 112 |
| 569 | 20241120 | 103600 | 22290709500 | 285500 | 285000 | 285500 | 285000 | 255 |
| 570 | 20241120 | 103500 | 22217972000 | 285000 | 285000 | 285500 | 284500 | 249 |
| 571 | 20241120 | 103400 | 22146998000 | 285000 | 285000 | 285000 | 284500 | 120 |
| 572 | 20241120 | 103300 | 22112824500 | 285000 | 285000 | 285500 | 284500 | 270 |
| 573 | 20241120 | 103200 | 22035888500 | 285500 | 285000 | 285500 | 284500 | 496 |
| 574 | 20241120 | 103100 | 21894451000 | 285000 | 285000 | 285500 | 284500 | 392 |
| 575 | 20241120 | 103000 | 21782693000 | 285000 | 285000 | 285500 | 284500 | 89 |
| 576 | 20241120 | 102900 | 21757331000 | 285500 | 285000 | 285500 | 284500 | 276 |
| 577 | 20241120 | 102800 | 21678661000 | 285000 | 285000 | 285500 | 284500 | 311 |
| 578 | 20241120 | 102700 | 21590030500 | 285000 | 285000 | 285000 | 284500 | 174 |
| 579 | 20241120 | 102600 | 21540470000 | 285000 | 285000 | 285000 | 284500 | 132 |
| 580 | 20241120 | 102500 | 21502882500 | 285000 | 285000 | 285000 | 284500 | 110 |
| 581 | 20241120 | 102400 | 21471547500 | 285000 | 284500 | 285000 | 284000 | 126 |
| 582 | 20241120 | 102300 | 21435671500 | 285000 | 284500 | 285000 | 284000 | 221 |
| 583 | 20241120 | 102200 | 21372744500 | 284500 | 284000 | 285000 | 284000 | 577 |
| 584 | 20241120 | 102100 | 21208585500 | 284000 | 284000 | 284500 | 284000 | 105 |
| 585 | 20241120 | 102000 | 21178733500 | 284500 | 284000 | 284500 | 283500 | 297 |
| 586 | 20241120 | 101900 | 21094485500 | 283500 | 283500 | 284000 | 283000 | 187 |
| 587 | 20241120 | 101800 | 21041407500 | 284000 | 283500 | 284000 | 283000 | 157 |
| 588 | 20241120 | 101700 | 20996908500 | 283500 | 283500 | 284000 | 283000 | 278 |
| 589 | 20241120 | 101600 | 20918089500 | 284000 | 284000 | 284500 | 283500 | 144 |
| 590 | 20241120 | 101500 | 20877176500 | 284000 | 284000 | 284500 | 283500 | 200 |
| 591 | 20241120 | 101400 | 20820396500 | 284500 | 283500 | 285000 | 283500 | 219 |
| 592 | 20241120 | 101300 | 20758168000 | 284000 | 285000 | 285000 | 284000 | 394 |
| 593 | 20241120 | 101200 | 20646069500 | 285000 | 284500 | 285000 | 284000 | 311 |
| 594 | 20241120 | 101100 | 20557562500 | 285000 | 284500 | 285000 | 284000 | 233 |
| 595 | 20241120 | 101000 | 20491193000 | 284000 | 284000 | 285000 | 283500 | 291 |
| 596 | 20241120 | 100900 | 20408436000 | 285000 | 284500 | 285000 | 284000 | 344 |
| 597 | 20241120 | 100800 | 20310540500 | 284500 | 284500 | 285000 | 284000 | 222 |
| 598 | 20241120 | 100700 | 20247332500 | 284500 | 284500 | 285000 | 284000 | 269 |
| 599 | 20241120 | 100600 | 20170731500 | 284500 | 284500 | 285000 | 283500 | 384 |
| 600 | 20241120 | 100500 | 20061454500 | 284000 | 285000 | 285000 | 284000 | 296 |
| 601 | 20241120 | 100400 | 19977209000 | 285000 | 284500 | 285000 | 284000 | 255 |
| 602 | 20241120 | 100300 | 19904656000 | 284000 | 283500 | 284500 | 283000 | 438 |
| 603 | 20241120 | 100200 | 19780201500 | 283500 | 284500 | 284500 | 282500 | 974 |
| 604 | 20241120 | 100100 | 19504212000 | 284000 | 286000 | 286000 | 284000 | 968 |
| 605 | 20241120 | 100000 | 19228391500 | 286000 | 286000 | 286000 | 285500 | 289 |
| 606 | 20241120 | 095900 | 19145814500 | 286000 | 285500 | 286000 | 285000 | 572 |
| 607 | 20241120 | 095800 | 18982437000 | 285500 | 285500 | 285500 | 285000 | 415 |
| 608 | 20241120 | 095700 | 18864008500 | 285500 | 285000 | 285500 | 284500 | 268 |
| 609 | 20241120 | 095600 | 18787555500 | 285000 | 286000 | 286000 | 285000 | 344 |
| 610 | 20241120 | 095500 | 18689328500 | 286000 | 285000 | 286000 | 285000 | 529 |
| 611 | 20241120 | 095400 | 18538259500 | 285000 | 285000 | 285500 | 284500 | 492 |
| 612 | 20241120 | 095300 | 18398085500 | 285000 | 286000 | 286000 | 285000 | 977 |
| 613 | 20241120 | 095200 | 18119342000 | 285000 | 285500 | 286000 | 285000 | 784 |
| 614 | 20241120 | 095100 | 17895489000 | 285500 | 286000 | 287000 | 285000 | 1316 |
| 615 | 20241120 | 095000 | 17519332500 | 287000 | 287500 | 287500 | 286000 | 622 |
| 616 | 20241120 | 094900 | 17341137000 | 287000 | 287000 | 287500 | 286500 | 533 |
| 617 | 20241120 | 094800 | 17188131000 | 287000 | 287000 | 287500 | 286000 | 1120 |
| 618 | 20241120 | 094700 | 16867060500 | 287500 | 287500 | 287500 | 286500 | 405 |
| 619 | 20241120 | 094600 | 16750730500 | 287000 | 288000 | 288000 | 287000 | 1585 |
| 620 | 20241120 | 094500 | 16295165000 | 288000 | 287500 | 288000 | 287000 | 1375 |
| 621 | 20241120 | 094400 | 15899835500 | 287000 | 286500 | 287000 | 286000 | 594 |
| 622 | 20241120 | 094300 | 15729503000 | 286500 | 287500 | 288000 | 286000 | 948 |
| 623 | 20241120 | 094200 | 15457164500 | 287500 | 286500 | 288000 | 285500 | 1439 |
| 624 | 20241120 | 094100 | 15044099000 | 286500 | 287000 | 287000 | 285500 | 425 |
| 625 | 20241120 | 094000 | 14922384500 | 287000 | 288000 | 288500 | 285500 | 2463 |
| 626 | 20241120 | 093900 | 14214745000 | 288000 | 285500 | 288000 | 285000 | 4608 |
| 627 | 20241120 | 093800 | 12894544000 | 286000 | 285500 | 286000 | 284000 | 2763 |
| 628 | 20241120 | 093700 | 12105460500 | 285000 | 284500 | 286000 | 284000 | 1038 |
| 629 | 20241120 | 093600 | 11809474500 | 284000 | 284000 | 286000 | 283500 | 4426 |
| 630 | 20241120 | 093500 | 10548611500 | 283500 | 283000 | 284500 | 282500 | 1018 |
| 631 | 20241120 | 093400 | 10259991500 | 283000 | 283000 | 283000 | 282000 | 1373 |
| 632 | 20241120 | 093300 | 9872037500 | 283000 | 283000 | 283500 | 282500 | 293 |
| 633 | 20241120 | 093200 | 9789159000 | 283500 | 283000 | 285500 | 283000 | 4947 |
| 634 | 20241120 | 093100 | 8382680000 | 283000 | 282500 | 283500 | 282000 | 997 |
| 635 | 20241120 | 093000 | 8100599000 | 282500 | 282000 | 283000 | 281500 | 412 |
| 636 | 20241120 | 092900 | 7984277500 | 282500 | 282500 | 283500 | 281500 | 1677 |
| 637 | 20241120 | 092800 | 7510225000 | 282000 | 282500 | 282500 | 282000 | 644 |
| 638 | 20241120 | 092700 | 7328534000 | 282000 | 283000 | 283500 | 281500 | 1409 |
| 639 | 20241120 | 092600 | 6930432500 | 283500 | 282000 | 283500 | 282000 | 1648 |
| 640 | 20241120 | 092500 | 6464762000 | 282000 | 280500 | 282000 | 280000 | 2494 |
| 641 | 20241120 | 092400 | 5763918500 | 280500 | 279000 | 281000 | 278500 | 6644 |
| 642 | 20241120 | 092300 | 3904477500 | 279000 | 278500 | 279000 | 278000 | 1289 |
| 643 | 20241120 | 092200 | 3545177500 | 278500 | 277000 | 278500 | 276500 | 2447 |
| 644 | 20241120 | 092100 | 2866345500 | 277000 | 277000 | 277000 | 276500 | 681 |
| 645 | 20241120 | 092000 | 2677736000 | 277000 | 276000 | 277000 | 275500 | 1250 |
| 646 | 20241120 | 091900 | 2332199000 | 275500 | 275500 | 276000 | 275500 | 71 |
| 647 | 20241120 | 091800 | 2312628500 | 275500 | 275000 | 276000 | 275000 | 688 |
| 648 | 20241120 | 091700 | 2123033000 | 275500 | 276000 | 276000 | 274500 | 366 |
| 649 | 20241120 | 091600 | 2022228500 | 276500 | 275500 | 276500 | 275500 | 734 |
| 650 | 20241120 | 091500 | 1819720000 | 275500 | 275500 | 276000 | 275000 | 241 |
| 651 | 20241120 | 091400 | 1753238500 | 275500 | 276000 | 276500 | 275000 | 182 |
| 652 | 20241120 | 091300 | 1703073000 | 276000 | 273500 | 276500 | 273500 | 1709 |
| 653 | 20241120 | 091200 | 1232774500 | 273000 | 271500 | 273500 | 271500 | 239 |
| 654 | 20241120 | 091100 | 1167553500 | 271500 | 272000 | 272000 | 271500 | 38 |
| 655 | 20241120 | 091000 | 1157224500 | 272000 | 272000 | 272500 | 271500 | 599 |
| 656 | 20241120 | 090900 | 994365000 | 272000 | 272500 | 272500 | 272000 | 74 |
| 657 | 20241120 | 090800 | 974225000 | 272500 | 273000 | 273000 | 272000 | 187 |
| 658 | 20241120 | 090700 | 923269000 | 273000 | 272500 | 273500 | 272500 | 144 |
| 659 | 20241120 | 090600 | 883960500 | 272500 | 273000 | 274000 | 272500 | 602 |
| 660 | 20241120 | 090500 | 719507000 | 273000 | 272500 | 273000 | 272000 | 319 |
| 661 | 20241120 | 090400 | 632626500 | 272000 | 272000 | 273000 | 271000 | 670 |
| 662 | 20241120 | 090300 | 449941000 | 272000 | 271500 | 272000 | 271000 | 307 |
| 663 | 20241120 | 090200 | 366542000 | 271000 | 272000 | 272000 | 270500 | 121 |
| 664 | 20241120 | 090100 | 333706000 | 272500 | 270000 | 272500 | 270000 | 227 |
| 665 | 20241120 | 090000 | 272181000 | 270000 | 268000 | 270000 | 266500 | 1002 |