38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 200400 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 3638 |
| 3 | 20241121 | 200300 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 4 | 20241121 | 200200 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 5 | 20241121 | 200100 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 6 | 20241121 | 200000 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 7 | 20241121 | 195900 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 8 | 20241121 | 195800 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 9 | 20241121 | 195700 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 10 | 20241121 | 195600 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 11 | 20241121 | 195500 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 12 | 20241121 | 195400 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 13 | 20241121 | 195300 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 14 | 20241121 | 195200 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 15 | 20241121 | 195100 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 16 | 20241121 | 195000 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 17 | 20241121 | 194900 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 18 | 20241121 | 194800 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 19 | 20241121 | 194700 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 20 | 20241121 | 194600 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 21 | 20241121 | 194500 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 22 | 20241121 | 194400 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 23 | 20241121 | 194300 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 24 | 20241121 | 194200 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 25 | 20241121 | 194100 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 26 | 20241121 | 194000 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 27 | 20241121 | 193900 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 28 | 20241121 | 193800 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 29 | 20241121 | 193700 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 30 | 20241121 | 193600 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 31 | 20241121 | 193500 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 32 | 20241121 | 193400 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 3638 |
| 33 | 20241121 | 193300 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 34 | 20241121 | 193200 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 35 | 20241121 | 193100 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 36 | 20241121 | 193000 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 37 | 20241121 | 192900 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 38 | 20241121 | 192800 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 39 | 20241121 | 192700 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 40 | 20241121 | 192600 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 41 | 20241121 | 192500 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 42 | 20241121 | 192400 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 43 | 20241121 | 192300 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 44 | 20241121 | 192200 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 45 | 20241121 | 192100 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 46 | 20241121 | 192000 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 47 | 20241121 | 191900 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 48 | 20241121 | 191800 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 49 | 20241121 | 191700 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 50 | 20241121 | 191600 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 51 | 20241121 | 191500 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 52 | 20241121 | 191400 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 53 | 20241121 | 191300 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 54 | 20241121 | 191200 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 55 | 20241121 | 191100 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 56 | 20241121 | 191000 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 57 | 20241121 | 190900 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 58 | 20241121 | 190800 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 59 | 20241121 | 190700 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 60 | 20241121 | 190600 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 61 | 20241121 | 190500 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 62 | 20241121 | 190400 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 3638 |
| 63 | 20241121 | 190300 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 64 | 20241121 | 190200 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 65 | 20241121 | 190100 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 66 | 20241121 | 190000 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 67 | 20241121 | 185900 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 68 | 20241121 | 185800 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 69 | 20241121 | 185700 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 70 | 20241121 | 185600 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 71 | 20241121 | 185500 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 72 | 20241121 | 185400 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 73 | 20241121 | 185300 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 74 | 20241121 | 185200 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 75 | 20241121 | 185100 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 76 | 20241121 | 185000 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 77 | 20241121 | 184900 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 78 | 20241121 | 184800 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 79 | 20241121 | 184700 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 80 | 20241121 | 184600 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 81 | 20241121 | 184500 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 82 | 20241121 | 184400 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 83 | 20241121 | 184300 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 84 | 20241121 | 184200 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 85 | 20241121 | 184100 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 86 | 20241121 | 184000 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 87 | 20241121 | 183900 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 88 | 20241121 | 183800 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 89 | 20241121 | 183700 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 90 | 20241121 | 183600 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 91 | 20241121 | 183500 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 92 | 20241121 | 183400 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 3638 |
| 93 | 20241121 | 183300 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 94 | 20241121 | 183200 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 95 | 20241121 | 183100 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 96 | 20241121 | 183000 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 97 | 20241121 | 182900 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 98 | 20241121 | 182800 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 99 | 20241121 | 182700 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 100 | 20241121 | 182600 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 101 | 20241121 | 182500 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 102 | 20241121 | 182400 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 103 | 20241121 | 182300 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 104 | 20241121 | 182200 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 105 | 20241121 | 182100 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 106 | 20241121 | 182000 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 107 | 20241121 | 181900 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 108 | 20241121 | 181800 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 109 | 20241121 | 181700 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 110 | 20241121 | 181600 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 111 | 20241121 | 181500 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 112 | 20241121 | 181400 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 113 | 20241121 | 181300 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 114 | 20241121 | 181200 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 115 | 20241121 | 181100 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 116 | 20241121 | 181000 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 117 | 20241121 | 180900 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 118 | 20241121 | 180800 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 119 | 20241121 | 180700 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 120 | 20241121 | 180600 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 121 | 20241121 | 180500 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 122 | 20241121 | 180400 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 3638 |
| 123 | 20241121 | 180300 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 124 | 20241121 | 180200 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 125 | 20241121 | 180100 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 126 | 20241121 | 180000 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 127 | 20241121 | 175900 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 128 | 20241121 | 175800 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 129 | 20241121 | 175700 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 130 | 20241121 | 175600 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 131 | 20241121 | 175500 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 132 | 20241121 | 175400 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 133 | 20241121 | 175300 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 134 | 20241121 | 175200 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 135 | 20241121 | 175100 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 136 | 20241121 | 175000 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 137 | 20241121 | 174900 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 138 | 20241121 | 174800 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 139 | 20241121 | 174700 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 140 | 20241121 | 174600 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 141 | 20241121 | 174500 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 142 | 20241121 | 174400 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 143 | 20241121 | 174300 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 144 | 20241121 | 174200 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 145 | 20241121 | 174100 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 146 | 20241121 | 174000 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 147 | 20241121 | 173900 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 148 | 20241121 | 173800 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 149 | 20241121 | 173700 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 150 | 20241121 | 173600 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 151 | 20241121 | 173500 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 152 | 20241121 | 173400 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 3638 |
| 153 | 20241121 | 173300 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 154 | 20241121 | 173200 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 155 | 20241121 | 173100 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 156 | 20241121 | 173000 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 157 | 20241121 | 172900 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 158 | 20241121 | 172800 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 159 | 20241121 | 172700 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 160 | 20241121 | 172600 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 161 | 20241121 | 172500 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 162 | 20241121 | 172400 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 163 | 20241121 | 172300 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 164 | 20241121 | 172200 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 165 | 20241121 | 172100 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 166 | 20241121 | 172000 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 167 | 20241121 | 171900 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 168 | 20241121 | 171800 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 169 | 20241121 | 171700 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 170 | 20241121 | 171600 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 171 | 20241121 | 171500 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 172 | 20241121 | 171400 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 173 | 20241121 | 171300 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 174 | 20241121 | 171200 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 175 | 20241121 | 171100 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 176 | 20241121 | 171000 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 177 | 20241121 | 170900 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 178 | 20241121 | 170800 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 179 | 20241121 | 170700 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 180 | 20241121 | 170600 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 181 | 20241121 | 170500 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 182 | 20241121 | 170400 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 3638 |
| 183 | 20241121 | 170300 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 184 | 20241121 | 170200 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 185 | 20241121 | 170100 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 186 | 20241121 | 170000 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 187 | 20241121 | 165900 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 188 | 20241121 | 165800 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 189 | 20241121 | 165700 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 190 | 20241121 | 165600 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 191 | 20241121 | 165500 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 192 | 20241121 | 165400 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 193 | 20241121 | 165300 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 194 | 20241121 | 165200 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 195 | 20241121 | 165100 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 196 | 20241121 | 165000 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 197 | 20241121 | 164900 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 198 | 20241121 | 164800 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 199 | 20241121 | 164700 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 200 | 20241121 | 164600 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 201 | 20241121 | 164500 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 202 | 20241121 | 164400 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 203 | 20241121 | 164300 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 204 | 20241121 | 164200 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 205 | 20241121 | 164100 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 206 | 20241121 | 164000 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 207 | 20241121 | 163900 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 208 | 20241121 | 163800 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 209 | 20241121 | 163700 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 210 | 20241121 | 163600 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 211 | 20241121 | 163500 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 212 | 20241121 | 163400 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 3638 |
| 213 | 20241121 | 163300 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 214 | 20241121 | 163200 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 215 | 20241121 | 163100 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 216 | 20241121 | 163000 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 217 | 20241121 | 162900 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 218 | 20241121 | 162800 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 219 | 20241121 | 162700 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 220 | 20241121 | 162600 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 221 | 20241121 | 162500 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 222 | 20241121 | 162400 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 223 | 20241121 | 162300 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 224 | 20241121 | 162200 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 225 | 20241121 | 162100 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 226 | 20241121 | 162000 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 227 | 20241121 | 161900 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 228 | 20241121 | 161800 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 229 | 20241121 | 161700 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 230 | 20241121 | 161600 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 231 | 20241121 | 161500 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 232 | 20241121 | 161400 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 233 | 20241121 | 161300 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 234 | 20241121 | 161200 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 235 | 20241121 | 161100 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 236 | 20241121 | 161000 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 237 | 20241121 | 160900 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 238 | 20241121 | 160800 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 239 | 20241121 | 160700 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 240 | 20241121 | 160600 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 241 | 20241121 | 160500 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 242 | 20241121 | 160400 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 3638 |
| 243 | 20241121 | 160300 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 244 | 20241121 | 160200 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 245 | 20241121 | 160100 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 246 | 20241121 | 160000 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 247 | 20241121 | 155900 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 248 | 20241121 | 155800 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 249 | 20241121 | 155700 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 250 | 20241121 | 155600 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 251 | 20241121 | 155500 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 252 | 20241121 | 155400 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 253 | 20241121 | 155300 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 254 | 20241121 | 155200 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 255 | 20241121 | 155100 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 256 | 20241121 | 155000 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 257 | 20241121 | 154900 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 258 | 20241121 | 154800 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 259 | 20241121 | 154700 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 260 | 20241121 | 154600 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 261 | 20241121 | 154500 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 262 | 20241121 | 154400 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 263 | 20241121 | 154300 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 264 | 20241121 | 154200 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 265 | 20241121 | 154100 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 266 | 20241121 | 154000 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 267 | 20241121 | 153900 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 268 | 20241121 | 153800 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 269 | 20241121 | 153700 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 270 | 20241121 | 153600 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 271 | 20241121 | 153500 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 272 | 20241121 | 153400 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 3638 |
| 273 | 20241121 | 153300 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 274 | 20241121 | 153200 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 275 | 20241121 | 153100 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 0 |
| 276 | 20241121 | 153000 | 15912904500 | 276500 | 276500 | 276500 | 276500 | 3638 |
| 277 | 20241121 | 152900 | 14906997500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 278 | 20241121 | 152800 | 14906997500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 279 | 20241121 | 152700 | 14906997500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 280 | 20241121 | 152600 | 14906997500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 281 | 20241121 | 152500 | 14906997500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 282 | 20241121 | 152400 | 14906997500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 283 | 20241121 | 152300 | 14906997500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 284 | 20241121 | 152200 | 14906997500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 285 | 20241121 | 152100 | 14906997500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 286 | 20241121 | 152000 | 14906997500 | 278000 | 278000 | 278000 | 278000 | 0 |
| 287 | 20241121 | 151900 | 14906997500 | 278000 | 277500 | 278000 | 277000 | 235 |
| 288 | 20241121 | 151800 | 14841857500 | 278000 | 277500 | 278500 | 277000 | 75 |
| 289 | 20241121 | 151700 | 14821033500 | 277500 | 278000 | 278500 | 277500 | 117 |
| 290 | 20241121 | 151600 | 14788520000 | 277500 | 278000 | 279000 | 277500 | 250 |
| 291 | 20241121 | 151500 | 14719002000 | 277500 | 278500 | 279000 | 277500 | 189 |
| 292 | 20241121 | 151400 | 14666389000 | 278000 | 278000 | 279000 | 278000 | 152 |
| 293 | 20241121 | 151300 | 14624029000 | 278500 | 278500 | 279000 | 278000 | 207 |
| 294 | 20241121 | 151200 | 14566382500 | 278000 | 278000 | 279000 | 277500 | 110 |
| 295 | 20241121 | 151100 | 14535746500 | 277500 | 278000 | 278500 | 277500 | 164 |
| 296 | 20241121 | 151000 | 14490132500 | 278000 | 277500 | 278500 | 277500 | 203 |
| 297 | 20241121 | 150900 | 14433670000 | 277500 | 277500 | 278500 | 277000 | 175 |
| 298 | 20241121 | 150800 | 14385035000 | 277500 | 277500 | 278000 | 277000 | 142 |
| 299 | 20241121 | 150700 | 14345604000 | 277500 | 278500 | 278500 | 277500 | 105 |
| 300 | 20241121 | 150600 | 14316411500 | 278500 | 278000 | 278500 | 277500 | 180 |
| 301 | 20241121 | 150500 | 14266329500 | 277500 | 278000 | 278500 | 277500 | 136 |
| 302 | 20241121 | 150400 | 14228500000 | 277500 | 278000 | 278500 | 277500 | 100 |
| 303 | 20241121 | 150300 | 14200684500 | 278000 | 278500 | 278500 | 277500 | 177 |
| 304 | 20241121 | 150200 | 14151448500 | 278500 | 278500 | 279000 | 278000 | 180 |
| 305 | 20241121 | 150100 | 14101352000 | 278500 | 278500 | 279000 | 278000 | 139 |
| 306 | 20241121 | 150000 | 14062652500 | 278500 | 278500 | 279000 | 277500 | 261 |
| 307 | 20241121 | 145900 | 13989958000 | 278500 | 278000 | 279000 | 277500 | 308 |
| 308 | 20241121 | 145800 | 13904205000 | 278500 | 278000 | 278500 | 277500 | 524 |
| 309 | 20241121 | 145700 | 13758441000 | 278500 | 278000 | 278500 | 277500 | 325 |
| 310 | 20241121 | 145600 | 13668089000 | 277500 | 278000 | 278000 | 277000 | 256 |
| 311 | 20241121 | 145500 | 13596984500 | 278000 | 276000 | 278000 | 276000 | 465 |
| 312 | 20241121 | 145400 | 13467977500 | 276500 | 276500 | 277000 | 276000 | 299 |
| 313 | 20241121 | 145300 | 13385221500 | 276000 | 276500 | 277000 | 276000 | 130 |
| 314 | 20241121 | 145200 | 13349292500 | 276000 | 276500 | 276500 | 276000 | 96 |
| 315 | 20241121 | 145100 | 13322774500 | 276500 | 276500 | 276500 | 276000 | 85 |
| 316 | 20241121 | 145000 | 13299297500 | 276000 | 276500 | 276500 | 276000 | 90 |
| 317 | 20241121 | 144900 | 13274435500 | 276500 | 276500 | 276500 | 276000 | 42 |
| 318 | 20241121 | 144800 | 13262832000 | 276000 | 276500 | 276500 | 276000 | 108 |
| 319 | 20241121 | 144700 | 13233000500 | 276500 | 276500 | 276500 | 276000 | 57 |
| 320 | 20241121 | 144600 | 13217261000 | 276500 | 276500 | 277000 | 276000 | 90 |
| 321 | 20241121 | 144500 | 13192388000 | 276000 | 276500 | 276500 | 276000 | 92 |
| 322 | 20241121 | 144400 | 13166968500 | 276000 | 276500 | 276500 | 276000 | 79 |
| 323 | 20241121 | 144300 | 13145151000 | 276000 | 276000 | 276500 | 276000 | 94 |
| 324 | 20241121 | 144200 | 13119193000 | 276500 | 276000 | 276500 | 275500 | 74 |
| 325 | 20241121 | 144100 | 13098753000 | 276000 | 276000 | 276000 | 275500 | 87 |
| 326 | 20241121 | 144000 | 13074768000 | 276000 | 276000 | 276500 | 275500 | 65 |
| 327 | 20241121 | 143900 | 13056830500 | 276000 | 275500 | 276500 | 275500 | 96 |
| 328 | 20241121 | 143800 | 13030345500 | 276000 | 276500 | 276500 | 275500 | 426 |
| 329 | 20241121 | 143700 | 12912801000 | 276500 | 276500 | 276500 | 276000 | 65 |
| 330 | 20241121 | 143600 | 12894846500 | 276500 | 276500 | 277000 | 276000 | 119 |
| 331 | 20241121 | 143500 | 12861960000 | 276500 | 276500 | 276500 | 276000 | 96 |
| 332 | 20241121 | 143400 | 12835439000 | 276500 | 276000 | 276500 | 276000 | 98 |
| 333 | 20241121 | 143300 | 12808372500 | 276500 | 276500 | 276500 | 276000 | 438 |
| 334 | 20241121 | 143200 | 12687290500 | 276000 | 276500 | 277000 | 276000 | 266 |
| 335 | 20241121 | 143100 | 12613765000 | 276500 | 277000 | 277000 | 276500 | 65 |
| 336 | 20241121 | 143000 | 12595779500 | 277000 | 277000 | 277000 | 276500 | 138 |
| 337 | 20241121 | 142900 | 12557611500 | 277000 | 276500 | 277000 | 276500 | 71 |
| 338 | 20241121 | 142800 | 12537974000 | 276500 | 277000 | 277000 | 276500 | 49 |
| 339 | 20241121 | 142700 | 12524421000 | 277000 | 276500 | 277000 | 276500 | 31 |
| 340 | 20241121 | 142600 | 12515848000 | 276500 | 277000 | 277500 | 276500 | 59 |
| 341 | 20241121 | 142500 | 12499509500 | 277000 | 277000 | 277000 | 276500 | 85 |
| 342 | 20241121 | 142400 | 12475967000 | 277000 | 276500 | 277000 | 276500 | 68 |
| 343 | 20241121 | 142300 | 12457147500 | 277000 | 276500 | 277000 | 276500 | 14 |
| 344 | 20241121 | 142200 | 12453276000 | 276500 | 276500 | 277000 | 276500 | 59 |
| 345 | 20241121 | 142100 | 12436942000 | 277000 | 277000 | 277000 | 276500 | 45 |
| 346 | 20241121 | 142000 | 12424491500 | 276500 | 277000 | 277000 | 276500 | 24 |
| 347 | 20241121 | 141900 | 12417848000 | 277000 | 277000 | 277500 | 276500 | 64 |
| 348 | 20241121 | 141800 | 12400120000 | 277000 | 277500 | 277500 | 277000 | 53 |
| 349 | 20241121 | 141700 | 12385436500 | 277000 | 277500 | 277500 | 277000 | 16 |
| 350 | 20241121 | 141600 | 12381002500 | 277000 | 277000 | 277000 | 276500 | 76 |
| 351 | 20241121 | 141500 | 12359955000 | 276500 | 277500 | 277500 | 276500 | 48 |
| 352 | 20241121 | 141400 | 12346668500 | 277500 | 277000 | 277500 | 276500 | 74 |
| 353 | 20241121 | 141300 | 12326178000 | 277000 | 276500 | 277000 | 276500 | 51 |
| 354 | 20241121 | 141200 | 12312063000 | 277000 | 276500 | 277000 | 276500 | 23 |
| 355 | 20241121 | 141100 | 12305699500 | 277000 | 276500 | 277000 | 276500 | 17 |
| 356 | 20241121 | 141000 | 12300998500 | 277000 | 277000 | 277000 | 276500 | 55 |
| 357 | 20241121 | 140900 | 12285778500 | 277000 | 277500 | 277500 | 276500 | 138 |
| 358 | 20241121 | 140800 | 12247576000 | 277500 | 277000 | 277500 | 276500 | 52 |
| 359 | 20241121 | 140700 | 12233178000 | 277000 | 277000 | 277000 | 276500 | 41 |
| 360 | 20241121 | 140600 | 12221832000 | 276500 | 276500 | 277000 | 276500 | 53 |
| 361 | 20241121 | 140500 | 12207162500 | 276500 | 276500 | 277000 | 276500 | 25 |
| 362 | 20241121 | 140400 | 12200243000 | 277000 | 276500 | 277000 | 276500 | 49 |
| 363 | 20241121 | 140300 | 12186681000 | 277000 | 276500 | 277000 | 276500 | 28 |
| 364 | 20241121 | 140200 | 12178932500 | 276500 | 277000 | 277000 | 276500 | 32 |
| 365 | 20241121 | 140100 | 12170073000 | 277000 | 276500 | 277000 | 276500 | 63 |
| 366 | 20241121 | 140000 | 12152631000 | 276500 | 277500 | 277500 | 276500 | 109 |
| 367 | 20241121 | 135900 | 12122442500 | 277000 | 277000 | 277500 | 277000 | 21 |
| 368 | 20241121 | 135800 | 12116624000 | 277500 | 277500 | 277500 | 277000 | 33 |
| 369 | 20241121 | 135700 | 12107477500 | 277500 | 277500 | 277500 | 276500 | 306 |
| 370 | 20241121 | 135600 | 12022703500 | 277000 | 277000 | 277500 | 277000 | 58 |
| 371 | 20241121 | 135500 | 12006616500 | 277000 | 277000 | 277500 | 277000 | 51 |
| 372 | 20241121 | 135400 | 11992483500 | 277000 | 277000 | 277500 | 277000 | 19 |
| 373 | 20241121 | 135300 | 11987214500 | 277500 | 277500 | 277500 | 277000 | 55 |
| 374 | 20241121 | 135200 | 11971960500 | 277000 | 278000 | 278000 | 277000 | 79 |
| 375 | 20241121 | 135100 | 11950053500 | 277500 | 278000 | 278000 | 277500 | 64 |
| 376 | 20241121 | 135000 | 11932282000 | 278000 | 278000 | 278000 | 277500 | 52 |
| 377 | 20241121 | 134900 | 11917832000 | 278000 | 277500 | 278000 | 277500 | 48 |
| 378 | 20241121 | 134800 | 11904497500 | 277500 | 278000 | 278000 | 277500 | 48 |
| 379 | 20241121 | 134700 | 11891161500 | 277500 | 277500 | 278000 | 277500 | 63 |
| 380 | 20241121 | 134600 | 11873665000 | 278000 | 277500 | 278000 | 277000 | 72 |
| 381 | 20241121 | 134500 | 11853681000 | 278000 | 277500 | 278000 | 277000 | 50 |
| 382 | 20241121 | 134400 | 11839808000 | 277500 | 277000 | 277500 | 277000 | 39 |
| 383 | 20241121 | 134300 | 11828988500 | 277500 | 277000 | 277500 | 277000 | 56 |
| 384 | 20241121 | 134200 | 11813457000 | 277000 | 277500 | 277500 | 277000 | 46 |
| 385 | 20241121 | 134100 | 11800699000 | 277500 | 277500 | 278000 | 277000 | 38 |
| 386 | 20241121 | 134000 | 11790147000 | 277500 | 278000 | 278000 | 277000 | 24 |
| 387 | 20241121 | 133900 | 11783487000 | 277500 | 278000 | 278000 | 277500 | 103 |
| 388 | 20241121 | 133800 | 11754891000 | 278000 | 277500 | 278000 | 277500 | 67 |
| 389 | 20241121 | 133700 | 11736284000 | 277500 | 277500 | 278000 | 277500 | 63 |
| 390 | 20241121 | 133600 | 11718786000 | 278000 | 277500 | 278000 | 277500 | 58 |
| 391 | 20241121 | 133500 | 11702679500 | 277000 | 277500 | 277500 | 277000 | 49 |
| 392 | 20241121 | 133400 | 11689092000 | 277000 | 277500 | 278000 | 277000 | 111 |
| 393 | 20241121 | 133300 | 11658287500 | 278000 | 277500 | 278000 | 277500 | 62 |
| 394 | 20241121 | 133200 | 11641066000 | 277500 | 278000 | 278000 | 277500 | 51 |
| 395 | 20241121 | 133100 | 11626899000 | 277500 | 277500 | 278000 | 277500 | 123 |
| 396 | 20241121 | 133000 | 11592759000 | 277500 | 276000 | 277500 | 276000 | 652 |
| 397 | 20241121 | 132900 | 11412295000 | 276500 | 276500 | 277000 | 276000 | 52 |
| 398 | 20241121 | 132800 | 11397919500 | 276500 | 276500 | 277000 | 276000 | 155 |
| 399 | 20241121 | 132700 | 11355053000 | 276000 | 276500 | 276500 | 276000 | 46 |
| 400 | 20241121 | 132600 | 11342343000 | 276500 | 276500 | 276500 | 276000 | 87 |
| 401 | 20241121 | 132500 | 11318307000 | 276500 | 276500 | 276500 | 276000 | 76 |
| 402 | 20241121 | 132400 | 11297299500 | 276500 | 276000 | 276500 | 275500 | 64 |
| 403 | 20241121 | 132300 | 11279626500 | 276500 | 275500 | 276500 | 275500 | 131 |
| 404 | 20241121 | 132200 | 11243481500 | 275500 | 276000 | 276500 | 275500 | 86 |
| 405 | 20241121 | 132100 | 11219747000 | 276000 | 277000 | 277000 | 276000 | 502 |
| 406 | 20241121 | 132000 | 11081155000 | 276500 | 276000 | 276500 | 276000 | 61 |
| 407 | 20241121 | 131900 | 11064302500 | 276500 | 277000 | 277000 | 276000 | 37 |
| 408 | 20241121 | 131800 | 11054078500 | 276500 | 277000 | 277000 | 276000 | 332 |
| 409 | 20241121 | 131700 | 10962281000 | 277000 | 276500 | 277000 | 276500 | 26 |
| 410 | 20241121 | 131600 | 10955084500 | 277000 | 277500 | 277500 | 277000 | 247 |
| 411 | 20241121 | 131500 | 10886661500 | 277500 | 277000 | 277500 | 277000 | 36 |
| 412 | 20241121 | 131400 | 10876685500 | 277500 | 277500 | 277500 | 277000 | 22 |
| 413 | 20241121 | 131300 | 10870584500 | 277500 | 277000 | 277500 | 277000 | 44 |
| 414 | 20241121 | 131200 | 10858381000 | 277000 | 277000 | 277500 | 277000 | 49 |
| 415 | 20241121 | 131100 | 10844802500 | 277000 | 277500 | 277500 | 277000 | 73 |
| 416 | 20241121 | 131000 | 10824565500 | 277000 | 277500 | 277500 | 277000 | 29 |
| 417 | 20241121 | 130900 | 10816526500 | 277500 | 277000 | 277500 | 277000 | 168 |
| 418 | 20241121 | 130800 | 10769915500 | 277000 | 277000 | 277500 | 277000 | 17 |
| 419 | 20241121 | 130700 | 10765204000 | 277000 | 277000 | 277500 | 277000 | 32 |
| 420 | 20241121 | 130600 | 10756336000 | 277500 | 277000 | 277500 | 277000 | 18 |
| 421 | 20241121 | 130500 | 10751347000 | 277000 | 277000 | 277500 | 277000 | 34 |
| 422 | 20241121 | 130400 | 10741923000 | 277500 | 277500 | 277500 | 277000 | 50 |
| 423 | 20241121 | 130300 | 10728058500 | 277500 | 277500 | 277500 | 277000 | 29 |
| 424 | 20241121 | 130200 | 10720020500 | 277000 | 277000 | 277500 | 277000 | 15 |
| 425 | 20241121 | 130100 | 10715864000 | 277000 | 277000 | 277500 | 277000 | 30 |
| 426 | 20241121 | 130000 | 10707553500 | 277000 | 277000 | 277500 | 277000 | 22 |
| 427 | 20241121 | 125900 | 10701458500 | 277000 | 277000 | 277500 | 277000 | 11 |
| 428 | 20241121 | 125800 | 10698410500 | 277000 | 276500 | 277500 | 276500 | 69 |
| 429 | 20241121 | 125700 | 10679297500 | 276500 | 277500 | 277500 | 276500 | 32 |
| 430 | 20241121 | 125600 | 10670442000 | 276500 | 277000 | 277000 | 276500 | 105 |
| 431 | 20241121 | 125500 | 10641359500 | 277000 | 277000 | 277000 | 276500 | 216 |
| 432 | 20241121 | 125400 | 10581536500 | 277500 | 277000 | 277500 | 277000 | 38 |
| 433 | 20241121 | 125300 | 10571009500 | 277000 | 277500 | 277500 | 277000 | 32 |
| 434 | 20241121 | 125200 | 10562143500 | 277000 | 277000 | 277500 | 277000 | 15 |
| 435 | 20241121 | 125100 | 10557987000 | 277000 | 277500 | 277500 | 277000 | 17 |
| 436 | 20241121 | 125000 | 10553274000 | 277000 | 277500 | 277500 | 277000 | 27 |
| 437 | 20241121 | 124900 | 10545794000 | 277000 | 277000 | 277000 | 277000 | 21 |
| 438 | 20241121 | 124800 | 10539977000 | 277500 | 277000 | 277500 | 277000 | 8 |
| 439 | 20241121 | 124700 | 10537760500 | 277000 | 277500 | 277500 | 277000 | 96 |
| 440 | 20241121 | 124600 | 10511163500 | 277000 | 277500 | 277500 | 277000 | 24 |
| 441 | 20241121 | 124500 | 10504512500 | 277000 | 277000 | 277500 | 277000 | 11 |
| 442 | 20241121 | 124400 | 10501465000 | 277000 | 277000 | 277500 | 277000 | 18 |
| 443 | 20241121 | 124300 | 10496478500 | 277000 | 277500 | 277500 | 277000 | 20 |
| 444 | 20241121 | 124200 | 10490936000 | 277000 | 277000 | 277500 | 277000 | 35 |
| 445 | 20241121 | 124100 | 10481233500 | 277000 | 277000 | 277500 | 277000 | 41 |
| 446 | 20241121 | 124000 | 10469865500 | 277500 | 277000 | 277500 | 277000 | 12 |
| 447 | 20241121 | 123900 | 10466539000 | 277000 | 277000 | 277500 | 277000 | 71 |
| 448 | 20241121 | 123800 | 10446868500 | 277000 | 277500 | 277500 | 277000 | 24 |
| 449 | 20241121 | 123700 | 10440216500 | 277000 | 277500 | 277500 | 277000 | 48 |
| 450 | 20241121 | 123600 | 10426902000 | 277000 | 277500 | 277500 | 277000 | 25 |
| 451 | 20241121 | 123500 | 10419973000 | 277000 | 277000 | 277500 | 277000 | 30 |
| 452 | 20241121 | 123400 | 10411662500 | 277000 | 277000 | 277000 | 277000 | 19 |
| 453 | 20241121 | 123300 | 10406399500 | 277000 | 277000 | 277000 | 277000 | 19 |
| 454 | 20241121 | 123200 | 10401136500 | 277000 | 277000 | 277500 | 277000 | 42 |
| 455 | 20241121 | 123100 | 10389500500 | 277500 | 277000 | 277500 | 277000 | 70 |
| 456 | 20241121 | 123000 | 10370102000 | 277000 | 277000 | 277500 | 277000 | 35 |
| 457 | 20241121 | 122900 | 10360398000 | 277500 | 277500 | 277500 | 277000 | 23 |
| 458 | 20241121 | 122800 | 10354022500 | 277500 | 277000 | 277500 | 277000 | 28 |
| 459 | 20241121 | 122700 | 10346265000 | 276500 | 277500 | 277500 | 276500 | 324 |
| 460 | 20241121 | 122600 | 10256521500 | 277500 | 277000 | 277500 | 276500 | 253 |
| 461 | 20241121 | 122500 | 10186439500 | 277000 | 277000 | 277000 | 276500 | 135 |
| 462 | 20241121 | 122400 | 10149050500 | 276500 | 276500 | 277000 | 276500 | 61 |
| 463 | 20241121 | 122300 | 10132180000 | 276500 | 277000 | 277000 | 276500 | 37 |
| 464 | 20241121 | 122200 | 10121942500 | 276500 | 277000 | 277000 | 276500 | 18 |
| 465 | 20241121 | 122100 | 10116962000 | 276500 | 276500 | 277000 | 276500 | 28 |
| 466 | 20241121 | 122000 | 10109218500 | 276500 | 277000 | 277000 | 276500 | 35 |
| 467 | 20241121 | 121900 | 10099534000 | 276500 | 276500 | 277000 | 276500 | 47 |
| 468 | 20241121 | 121800 | 10086536000 | 276500 | 276000 | 277000 | 276000 | 134 |
| 469 | 20241121 | 121700 | 10049478500 | 276000 | 276000 | 276500 | 276000 | 64 |
| 470 | 20241121 | 121600 | 10031809500 | 276000 | 276500 | 276500 | 276000 | 37 |
| 471 | 20241121 | 121500 | 10021587500 | 276500 | 276500 | 276500 | 276000 | 39 |
| 472 | 20241121 | 121400 | 10010820500 | 276000 | 276000 | 276500 | 276000 | 113 |
| 473 | 20241121 | 121300 | 9979619000 | 276500 | 277000 | 277000 | 276500 | 122 |
| 474 | 20241121 | 121200 | 9945879000 | 276500 | 277000 | 277000 | 276500 | 87 |
| 475 | 20241121 | 121100 | 9921813000 | 277000 | 276500 | 277000 | 276500 | 26 |
| 476 | 20241121 | 121000 | 9914620500 | 276500 | 276500 | 277000 | 276500 | 28 |
| 477 | 20241121 | 120900 | 9906877000 | 277000 | 277000 | 277000 | 276500 | 26 |
| 478 | 20241121 | 120800 | 9899682500 | 276500 | 277000 | 277000 | 276500 | 42 |
| 479 | 20241121 | 120700 | 9888056500 | 276500 | 276500 | 277000 | 276500 | 27 |
| 480 | 20241121 | 120600 | 9880585000 | 277000 | 277000 | 277000 | 276500 | 52 |
| 481 | 20241121 | 120500 | 9866197500 | 277000 | 276500 | 277000 | 276000 | 68 |
| 482 | 20241121 | 120400 | 9847398000 | 276000 | 276500 | 276500 | 276000 | 46 |
| 483 | 20241121 | 120300 | 9834688000 | 276500 | 276500 | 276500 | 276000 | 44 |
| 484 | 20241121 | 120200 | 9822527500 | 276000 | 276000 | 276500 | 276000 | 50 |
| 485 | 20241121 | 120100 | 9808714000 | 276500 | 276500 | 276500 | 276000 | 47 |
| 486 | 20241121 | 120000 | 9795728000 | 276500 | 276000 | 277000 | 276000 | 32 |
| 487 | 20241121 | 115900 | 9786882500 | 276500 | 277000 | 277000 | 276000 | 25 |
| 488 | 20241121 | 115800 | 9779974000 | 277000 | 276500 | 277000 | 276000 | 31 |
| 489 | 20241121 | 115700 | 9771405000 | 276000 | 276500 | 277000 | 276000 | 51 |
| 490 | 20241121 | 115600 | 9757305000 | 277000 | 276500 | 277000 | 276000 | 44 |
| 491 | 20241121 | 115500 | 9745142500 | 276000 | 276000 | 276500 | 276000 | 62 |
| 492 | 20241121 | 115400 | 9728013500 | 276000 | 276500 | 276500 | 276000 | 49 |
| 493 | 20241121 | 115300 | 9714478000 | 276500 | 276500 | 276500 | 276000 | 12 |
| 494 | 20241121 | 115200 | 9711161500 | 276000 | 276500 | 276500 | 276000 | 285 |
| 495 | 20241121 | 115100 | 9632486500 | 276500 | 276500 | 276500 | 276000 | 586 |
| 496 | 20241121 | 115000 | 9470566500 | 277000 | 277000 | 277000 | 276500 | 23 |
| 497 | 20241121 | 114900 | 9464199500 | 277000 | 276500 | 277000 | 276500 | 72 |
| 498 | 20241121 | 114800 | 9444272500 | 276500 | 276500 | 277000 | 276500 | 54 |
| 499 | 20241121 | 114700 | 9429335000 | 276500 | 277500 | 277500 | 276500 | 191 |
| 500 | 20241121 | 114600 | 9376437000 | 277000 | 277000 | 277000 | 277000 | 25 |
| 501 | 20241121 | 114500 | 9369512000 | 277500 | 277000 | 277500 | 277000 | 23 |
| 502 | 20241121 | 114400 | 9363139500 | 277000 | 277000 | 277000 | 277000 | 30 |
| 503 | 20241121 | 114300 | 9354829500 | 277500 | 277000 | 277500 | 277000 | 34 |
| 504 | 20241121 | 114200 | 9345407500 | 277000 | 277000 | 277000 | 277000 | 7 |
| 505 | 20241121 | 114100 | 9343468500 | 277500 | 277000 | 277500 | 277000 | 10 |
| 506 | 20241121 | 114000 | 9340697500 | 277000 | 277500 | 277500 | 277000 | 60 |
| 507 | 20241121 | 113900 | 9324075500 | 277000 | 277000 | 277000 | 277000 | 23 |
| 508 | 20241121 | 113800 | 9317704500 | 277000 | 277000 | 277500 | 277000 | 24 |
| 509 | 20241121 | 113700 | 9311055500 | 277500 | 277500 | 277500 | 277000 | 36 |
| 510 | 20241121 | 113600 | 9301081500 | 277500 | 277000 | 277500 | 277000 | 73 |
| 511 | 20241121 | 113500 | 9280857000 | 277000 | 277500 | 277500 | 277000 | 10 |
| 512 | 20241121 | 113400 | 9278086000 | 277500 | 277500 | 277500 | 277000 | 22 |
| 513 | 20241121 | 113300 | 9271989000 | 277500 | 277000 | 277500 | 276500 | 19 |
| 514 | 20241121 | 113200 | 9266726500 | 276500 | 277500 | 277500 | 276500 | 131 |
| 515 | 20241121 | 113100 | 9230448000 | 277500 | 277000 | 277500 | 277000 | 25 |
| 516 | 20241121 | 113000 | 9223519000 | 277500 | 277000 | 277500 | 277000 | 11 |
| 517 | 20241121 | 112900 | 9220470500 | 277000 | 277500 | 277500 | 277000 | 114 |
| 518 | 20241121 | 112800 | 9188846000 | 277000 | 277000 | 277500 | 277000 | 59 |
| 519 | 20241121 | 112700 | 9172499500 | 277000 | 277000 | 277500 | 277000 | 12 |
| 520 | 20241121 | 112600 | 9169172000 | 277000 | 277500 | 277500 | 277000 | 29 |
| 521 | 20241121 | 112500 | 9161135000 | 277000 | 277000 | 277500 | 277000 | 27 |
| 522 | 20241121 | 112400 | 9153655500 | 277000 | 277000 | 277000 | 277000 | 89 |
| 523 | 20241121 | 112300 | 9129002500 | 277000 | 277000 | 277000 | 277000 | 8 |
| 524 | 20241121 | 112200 | 9126786500 | 277000 | 276500 | 277500 | 276500 | 87 |
| 525 | 20241121 | 112100 | 9102689500 | 276500 | 277500 | 278500 | 276500 | 294 |
| 526 | 20241121 | 112000 | 9021216500 | 278000 | 278500 | 279000 | 277500 | 105 |
| 527 | 20241121 | 111900 | 8991951000 | 279000 | 278500 | 279000 | 277500 | 163 |
| 528 | 20241121 | 111800 | 8946572500 | 278000 | 278000 | 279000 | 278000 | 317 |
| 529 | 20241121 | 111700 | 8858285500 | 279000 | 278000 | 279000 | 278000 | 219 |
| 530 | 20241121 | 111600 | 8797265000 | 278000 | 278500 | 278500 | 277500 | 183 |
| 531 | 20241121 | 111500 | 8746305000 | 278500 | 277500 | 278500 | 277500 | 307 |
| 532 | 20241121 | 111400 | 8660952000 | 277500 | 278000 | 278500 | 277000 | 163 |
| 533 | 20241121 | 111300 | 8615655000 | 278000 | 277000 | 278000 | 277000 | 168 |
| 534 | 20241121 | 111200 | 8569012500 | 277500 | 277500 | 277500 | 277000 | 233 |
| 535 | 20241121 | 111100 | 8504373500 | 277500 | 277000 | 277500 | 276500 | 131 |
| 536 | 20241121 | 111000 | 8468049500 | 277000 | 278000 | 278000 | 276500 | 109 |
| 537 | 20241121 | 110900 | 8437839000 | 277500 | 277000 | 277500 | 276500 | 184 |
| 538 | 20241121 | 110800 | 8386816500 | 277000 | 276500 | 277000 | 276500 | 187 |
| 539 | 20241121 | 110700 | 8335027500 | 277000 | 276500 | 277000 | 276500 | 42 |
| 540 | 20241121 | 110600 | 8323413000 | 276500 | 277000 | 277000 | 276500 | 58 |
| 541 | 20241121 | 110500 | 8307371500 | 276500 | 277000 | 277000 | 276500 | 45 |
| 542 | 20241121 | 110400 | 8294925000 | 276500 | 276500 | 277000 | 276500 | 47 |
| 543 | 20241121 | 110300 | 8281925500 | 276500 | 276500 | 277000 | 276500 | 85 |
| 544 | 20241121 | 110200 | 8258414500 | 277000 | 276500 | 277000 | 276500 | 31 |
| 545 | 20241121 | 110100 | 8249838500 | 276500 | 277000 | 277000 | 276500 | 34 |
| 546 | 20241121 | 110000 | 8240428000 | 277000 | 277000 | 277000 | 276500 | 51 |
| 547 | 20241121 | 105900 | 8226317500 | 277000 | 276500 | 277000 | 276500 | 24 |
| 548 | 20241121 | 105800 | 8219679500 | 276500 | 276000 | 276500 | 275500 | 603 |
| 549 | 20241121 | 105700 | 8052972000 | 276000 | 277000 | 277000 | 275500 | 703 |
| 550 | 20241121 | 105600 | 7858638500 | 277000 | 277500 | 277500 | 277000 | 44 |
| 551 | 20241121 | 105500 | 7846449000 | 277000 | 277500 | 277500 | 277000 | 40 |
| 552 | 20241121 | 105400 | 7835353000 | 277000 | 277500 | 277500 | 277000 | 31 |
| 553 | 20241121 | 105300 | 7826759500 | 277000 | 277000 | 277500 | 276500 | 67 |
| 554 | 20241121 | 105200 | 7808200500 | 277000 | 277000 | 277500 | 276500 | 98 |
| 555 | 20241121 | 105100 | 7781068500 | 277000 | 277000 | 277500 | 277000 | 36 |
| 556 | 20241121 | 105000 | 7771096000 | 277000 | 277000 | 277500 | 277000 | 59 |
| 557 | 20241121 | 104900 | 7754752000 | 277000 | 277500 | 277500 | 277000 | 46 |
| 558 | 20241121 | 104800 | 7742008500 | 277500 | 277500 | 278000 | 277000 | 27 |
| 559 | 20241121 | 104700 | 7734522000 | 277500 | 277000 | 278000 | 277000 | 122 |
| 560 | 20241121 | 104600 | 7700623500 | 277000 | 277500 | 278000 | 277000 | 42 |
| 561 | 20241121 | 104500 | 7688977000 | 277000 | 277500 | 278000 | 277000 | 249 |
| 562 | 20241121 | 104400 | 7619892000 | 277500 | 277500 | 278000 | 277500 | 37 |
| 563 | 20241121 | 104300 | 7609623000 | 278000 | 276500 | 278000 | 276500 | 207 |
| 564 | 20241121 | 104200 | 7552228500 | 276500 | 276500 | 277000 | 276500 | 52 |
| 565 | 20241121 | 104100 | 7537845500 | 276500 | 277000 | 277000 | 276500 | 160 |
| 566 | 20241121 | 104000 | 7493596500 | 277000 | 277500 | 277500 | 276500 | 79 |
| 567 | 20241121 | 103900 | 7471700000 | 277500 | 277500 | 277500 | 276500 | 61 |
| 568 | 20241121 | 103800 | 7454804000 | 276500 | 277500 | 278000 | 276500 | 395 |
| 569 | 20241121 | 103700 | 7345390000 | 277500 | 278000 | 278000 | 277000 | 27 |
| 570 | 20241121 | 103600 | 7337893500 | 277000 | 278000 | 278500 | 277000 | 485 |
| 571 | 20241121 | 103500 | 7203198000 | 278500 | 278500 | 278500 | 278000 | 149 |
| 572 | 20241121 | 103400 | 7161734500 | 278500 | 278000 | 278500 | 278000 | 34 |
| 573 | 20241121 | 103300 | 7152276500 | 278000 | 277500 | 278000 | 277500 | 215 |
| 574 | 20241121 | 103200 | 7092524000 | 277500 | 277500 | 278000 | 277500 | 101 |
| 575 | 20241121 | 103100 | 7064485500 | 277500 | 278000 | 278000 | 277500 | 58 |
| 576 | 20241121 | 103000 | 7048378500 | 278000 | 278000 | 278000 | 277500 | 114 |
| 577 | 20241121 | 102900 | 7016731000 | 277500 | 278000 | 278000 | 277500 | 85 |
| 578 | 20241121 | 102800 | 6993122500 | 278000 | 278500 | 278500 | 277500 | 242 |
| 579 | 20241121 | 102700 | 6925828500 | 278500 | 279000 | 279500 | 278500 | 79 |
| 580 | 20241121 | 102600 | 6903786500 | 279000 | 279000 | 279500 | 279000 | 42 |
| 581 | 20241121 | 102500 | 6892067500 | 279000 | 279000 | 279500 | 279000 | 22 |
| 582 | 20241121 | 102400 | 6885928000 | 279000 | 279500 | 279500 | 279000 | 15 |
| 583 | 20241121 | 102300 | 6881739000 | 279500 | 278500 | 279500 | 278500 | 231 |
| 584 | 20241121 | 102200 | 6817301000 | 279000 | 278500 | 279000 | 278000 | 94 |
| 585 | 20241121 | 102100 | 6791124000 | 278500 | 277500 | 278500 | 277000 | 890 |
| 586 | 20241121 | 102000 | 6544277000 | 277500 | 278000 | 278500 | 277000 | 705 |
| 587 | 20241121 | 101900 | 6348577000 | 278000 | 277000 | 278000 | 277000 | 359 |
| 588 | 20241121 | 101800 | 6248847000 | 277500 | 277500 | 278000 | 277500 | 364 |
| 589 | 20241121 | 101700 | 6147836500 | 278000 | 279000 | 279500 | 277500 | 359 |
| 590 | 20241121 | 101600 | 6047957000 | 279000 | 279000 | 279500 | 279000 | 45 |
| 591 | 20241121 | 101500 | 6035401500 | 279000 | 278500 | 279500 | 278500 | 185 |
| 592 | 20241121 | 101400 | 5983786000 | 278500 | 278500 | 279000 | 278500 | 25 |
| 593 | 20241121 | 101300 | 5976821000 | 278500 | 279000 | 279000 | 278500 | 29 |
| 594 | 20241121 | 101200 | 5968737000 | 278500 | 279000 | 279000 | 278000 | 98 |
| 595 | 20241121 | 101100 | 5941443500 | 278500 | 279000 | 279000 | 278500 | 96 |
| 596 | 20241121 | 101000 | 5914679000 | 279000 | 279000 | 279000 | 279000 | 27 |
| 597 | 20241121 | 100900 | 5907146000 | 279000 | 279500 | 280000 | 278500 | 517 |
| 598 | 20241121 | 100800 | 5762988000 | 280000 | 279500 | 280000 | 279500 | 34 |
| 599 | 20241121 | 100700 | 5753484500 | 280000 | 279500 | 280000 | 279500 | 39 |
| 600 | 20241121 | 100600 | 5742574500 | 279500 | 279500 | 280000 | 279500 | 43 |
| 601 | 20241121 | 100500 | 5730547500 | 279500 | 280000 | 280500 | 279500 | 107 |
| 602 | 20241121 | 100400 | 5700587500 | 280000 | 280500 | 280500 | 280000 | 165 |
| 603 | 20241121 | 100300 | 5654326000 | 280000 | 280500 | 280500 | 280000 | 49 |
| 604 | 20241121 | 100200 | 5640605000 | 280500 | 280500 | 280500 | 279500 | 288 |
| 605 | 20241121 | 100100 | 5559959000 | 280500 | 280500 | 281000 | 280500 | 57 |
| 606 | 20241121 | 100000 | 5543968000 | 281000 | 280000 | 281000 | 280000 | 234 |
| 607 | 20241121 | 095900 | 5478315000 | 280000 | 280000 | 280500 | 279500 | 148 |
| 608 | 20241121 | 095800 | 5436878500 | 280000 | 279500 | 280500 | 279500 | 249 |
| 609 | 20241121 | 095700 | 5367158500 | 279500 | 279500 | 280000 | 279500 | 48 |
| 610 | 20241121 | 095600 | 5353740500 | 279500 | 280000 | 280000 | 279500 | 17 |
| 611 | 20241121 | 095500 | 5348987500 | 279500 | 279000 | 280000 | 279000 | 399 |
| 612 | 20241121 | 095400 | 5237619500 | 278500 | 278000 | 279000 | 278000 | 220 |
| 613 | 20241121 | 095300 | 5176400500 | 278000 | 279000 | 279000 | 278000 | 106 |
| 614 | 20241121 | 095200 | 5146900500 | 278500 | 278000 | 278500 | 278000 | 28 |
| 615 | 20241121 | 095100 | 5139105000 | 278000 | 279000 | 279000 | 278000 | 58 |
| 616 | 20241121 | 095000 | 5122964500 | 279000 | 279000 | 279000 | 277500 | 286 |
| 617 | 20241121 | 094900 | 5043349000 | 278500 | 278500 | 278500 | 278000 | 155 |
| 618 | 20241121 | 094800 | 5000209000 | 278500 | 278000 | 278500 | 278000 | 42 |
| 619 | 20241121 | 094700 | 4988526000 | 278000 | 277500 | 278500 | 277500 | 198 |
| 620 | 20241121 | 094600 | 4933485000 | 278000 | 279000 | 279000 | 278000 | 128 |
| 621 | 20241121 | 094500 | 4897856000 | 279000 | 279500 | 279500 | 279000 | 107 |
| 622 | 20241121 | 094400 | 4867999500 | 279500 | 278500 | 279500 | 277500 | 491 |
| 623 | 20241121 | 094300 | 4731564000 | 278500 | 279500 | 279500 | 278000 | 54 |
| 624 | 20241121 | 094200 | 4716503000 | 279500 | 279500 | 279500 | 278500 | 79 |
| 625 | 20241121 | 094100 | 4694486500 | 278500 | 279000 | 279500 | 278500 | 81 |
| 626 | 20241121 | 094000 | 4671886500 | 278500 | 278000 | 279000 | 277500 | 122 |
| 627 | 20241121 | 093900 | 4637942000 | 277500 | 278000 | 278500 | 277500 | 165 |
| 628 | 20241121 | 093800 | 4592088500 | 278000 | 278000 | 278500 | 278000 | 38 |
| 629 | 20241121 | 093700 | 4581514500 | 278500 | 279000 | 279000 | 278000 | 164 |
| 630 | 20241121 | 093600 | 4535828500 | 279000 | 278500 | 279500 | 278500 | 125 |
| 631 | 20241121 | 093500 | 4500970500 | 279000 | 278500 | 279000 | 278500 | 122 |
| 632 | 20241121 | 093400 | 4466989000 | 278000 | 277500 | 278000 | 277000 | 145 |
| 633 | 20241121 | 093300 | 4426691000 | 277500 | 278500 | 278500 | 277500 | 144 |
| 634 | 20241121 | 093200 | 4386694000 | 278500 | 278000 | 280000 | 278000 | 48 |
| 635 | 20241121 | 093100 | 4373318500 | 280000 | 278500 | 280000 | 278000 | 681 |
| 636 | 20241121 | 093000 | 4183184500 | 279000 | 278500 | 279000 | 278000 | 375 |
| 637 | 20241121 | 092900 | 4078772500 | 279000 | 279500 | 279500 | 277500 | 269 |
| 638 | 20241121 | 092800 | 4003870500 | 278500 | 278500 | 279500 | 277000 | 452 |
| 639 | 20241121 | 092700 | 3877799000 | 279000 | 279000 | 280000 | 276500 | 675 |
| 640 | 20241121 | 092600 | 3690062500 | 280000 | 280000 | 280500 | 279000 | 68 |
| 641 | 20241121 | 092500 | 3671017000 | 279500 | 280000 | 280500 | 279000 | 465 |
| 642 | 20241121 | 092400 | 3541096000 | 279500 | 280000 | 280500 | 278500 | 366 |
| 643 | 20241121 | 092300 | 3438782000 | 281000 | 280500 | 281000 | 280000 | 180 |
| 644 | 20241121 | 092200 | 3388252000 | 280500 | 279500 | 281000 | 277500 | 453 |
| 645 | 20241121 | 092100 | 3261707000 | 279500 | 278500 | 279500 | 278000 | 484 |
| 646 | 20241121 | 092000 | 3126936500 | 279000 | 280000 | 280500 | 278000 | 611 |
| 647 | 20241121 | 091900 | 2956503000 | 280500 | 280000 | 280500 | 279500 | 103 |
| 648 | 20241121 | 091800 | 2927667000 | 280000 | 279000 | 281000 | 279000 | 631 |
| 649 | 20241121 | 091700 | 2750565500 | 279000 | 281500 | 281500 | 279000 | 900 |
| 650 | 20241121 | 091600 | 2498143500 | 281000 | 282000 | 282000 | 281000 | 338 |
| 651 | 20241121 | 091500 | 2402984000 | 282000 | 282500 | 282500 | 281500 | 166 |
| 652 | 20241121 | 091400 | 2356171000 | 282000 | 282500 | 283000 | 282000 | 168 |
| 653 | 20241121 | 091300 | 2308788500 | 282500 | 282000 | 283000 | 281500 | 144 |
| 654 | 20241121 | 091200 | 2268160500 | 282000 | 282500 | 282500 | 282000 | 265 |
| 655 | 20241121 | 091100 | 2193395000 | 283000 | 283500 | 283500 | 282000 | 849 |
| 656 | 20241121 | 091000 | 1953332000 | 283000 | 284000 | 285000 | 283000 | 730 |
| 657 | 20241121 | 090900 | 1746405500 | 284000 | 284500 | 285000 | 283500 | 466 |
| 658 | 20241121 | 090800 | 1614043500 | 284500 | 284500 | 284500 | 284000 | 202 |
| 659 | 20241121 | 090700 | 1556596000 | 284500 | 287000 | 287000 | 284500 | 433 |
| 660 | 20241121 | 090600 | 1433090000 | 287000 | 285500 | 287000 | 285500 | 787 |
| 661 | 20241121 | 090500 | 1207493000 | 285500 | 283000 | 285500 | 283000 | 195 |
| 662 | 20241121 | 090400 | 1152041000 | 284000 | 283500 | 284000 | 283000 | 242 |
| 663 | 20241121 | 090300 | 1083469000 | 283000 | 284000 | 284000 | 283000 | 324 |
| 664 | 20241121 | 090200 | 991633500 | 284000 | 285000 | 285500 | 283000 | 797 |
| 665 | 20241121 | 090100 | 764977500 | 285500 | 287500 | 288000 | 285000 | 1272 |
| 666 | 20241121 | 090000 | 400743000 | 287000 | 288000 | 288500 | 286500 | 1317 |