37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 193100 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 12605 |
| 3 | 20241105 | 193000 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 4 | 20241105 | 192900 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 5 | 20241105 | 192800 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 6 | 20241105 | 192700 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 7 | 20241105 | 192600 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 8 | 20241105 | 192500 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 9 | 20241105 | 192400 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 10 | 20241105 | 192300 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 11 | 20241105 | 192200 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 12 | 20241105 | 192100 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 13 | 20241105 | 192000 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 14 | 20241105 | 191900 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 15 | 20241105 | 191800 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 16 | 20241105 | 191700 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 17 | 20241105 | 191600 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 18 | 20241105 | 191500 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 19 | 20241105 | 191400 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 20 | 20241105 | 191300 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 21 | 20241105 | 191200 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 22 | 20241105 | 191100 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 23 | 20241105 | 191000 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 24 | 20241105 | 190900 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 25 | 20241105 | 190800 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 26 | 20241105 | 190700 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 27 | 20241105 | 190600 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 28 | 20241105 | 190500 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 29 | 20241105 | 190400 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 30 | 20241105 | 190300 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 31 | 20241105 | 190200 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 32 | 20241105 | 190100 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 12605 |
| 33 | 20241105 | 190000 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 34 | 20241105 | 185900 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 35 | 20241105 | 185800 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 36 | 20241105 | 185700 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 37 | 20241105 | 185600 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 38 | 20241105 | 185500 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 39 | 20241105 | 185400 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 40 | 20241105 | 185300 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 41 | 20241105 | 185200 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 42 | 20241105 | 185100 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 43 | 20241105 | 185000 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 44 | 20241105 | 184900 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 45 | 20241105 | 184800 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 46 | 20241105 | 184700 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 47 | 20241105 | 184600 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 48 | 20241105 | 184500 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 49 | 20241105 | 184400 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 50 | 20241105 | 184300 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 51 | 20241105 | 184200 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 52 | 20241105 | 184100 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 53 | 20241105 | 184000 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 54 | 20241105 | 183900 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 55 | 20241105 | 183800 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 56 | 20241105 | 183700 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 57 | 20241105 | 183600 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 58 | 20241105 | 183500 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 59 | 20241105 | 183400 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 60 | 20241105 | 183300 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 61 | 20241105 | 183200 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 62 | 20241105 | 183100 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 12605 |
| 63 | 20241105 | 183000 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 64 | 20241105 | 182900 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 65 | 20241105 | 182800 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 66 | 20241105 | 182700 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 67 | 20241105 | 182600 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 68 | 20241105 | 182500 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 69 | 20241105 | 182400 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 70 | 20241105 | 182300 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 71 | 20241105 | 182200 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 72 | 20241105 | 182100 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 73 | 20241105 | 182000 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 74 | 20241105 | 181900 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 75 | 20241105 | 181800 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 76 | 20241105 | 181700 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 77 | 20241105 | 181600 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 78 | 20241105 | 181500 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 79 | 20241105 | 181400 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 80 | 20241105 | 181300 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 81 | 20241105 | 181200 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 82 | 20241105 | 181100 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 83 | 20241105 | 181000 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 84 | 20241105 | 180900 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 85 | 20241105 | 180800 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 86 | 20241105 | 180700 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 87 | 20241105 | 180600 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 88 | 20241105 | 180500 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 89 | 20241105 | 180400 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 90 | 20241105 | 180300 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 91 | 20241105 | 180200 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 92 | 20241105 | 180100 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 12605 |
| 93 | 20241105 | 180000 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 94 | 20241105 | 175900 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 95 | 20241105 | 175800 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 96 | 20241105 | 175700 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 97 | 20241105 | 175600 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 98 | 20241105 | 175500 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 99 | 20241105 | 175400 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 100 | 20241105 | 175300 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 101 | 20241105 | 175200 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 102 | 20241105 | 175100 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 103 | 20241105 | 175000 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 104 | 20241105 | 174900 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 105 | 20241105 | 174800 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 106 | 20241105 | 174700 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 107 | 20241105 | 174600 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 108 | 20241105 | 174500 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 109 | 20241105 | 174400 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 110 | 20241105 | 174300 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 111 | 20241105 | 174200 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 112 | 20241105 | 174100 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 113 | 20241105 | 174000 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 114 | 20241105 | 173900 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 115 | 20241105 | 173800 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 116 | 20241105 | 173700 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 117 | 20241105 | 173600 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 118 | 20241105 | 173500 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 119 | 20241105 | 173400 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 120 | 20241105 | 173300 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 121 | 20241105 | 173200 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 122 | 20241105 | 173100 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 12605 |
| 123 | 20241105 | 173000 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 124 | 20241105 | 172900 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 125 | 20241105 | 172800 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 126 | 20241105 | 172700 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 127 | 20241105 | 172600 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 128 | 20241105 | 172500 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 129 | 20241105 | 172400 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 130 | 20241105 | 172300 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 131 | 20241105 | 172200 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 132 | 20241105 | 172100 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 133 | 20241105 | 172000 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 134 | 20241105 | 171900 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 135 | 20241105 | 171800 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 136 | 20241105 | 171700 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 137 | 20241105 | 171600 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 138 | 20241105 | 171500 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 139 | 20241105 | 171400 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 140 | 20241105 | 171300 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 141 | 20241105 | 171200 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 142 | 20241105 | 171100 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 143 | 20241105 | 171000 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 144 | 20241105 | 170900 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 145 | 20241105 | 170800 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 146 | 20241105 | 170700 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 147 | 20241105 | 170600 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 148 | 20241105 | 170500 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 149 | 20241105 | 170400 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 150 | 20241105 | 170300 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 151 | 20241105 | 170200 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 152 | 20241105 | 170100 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 12605 |
| 153 | 20241105 | 170000 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 154 | 20241105 | 165900 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 155 | 20241105 | 165800 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 156 | 20241105 | 165700 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 157 | 20241105 | 165600 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 158 | 20241105 | 165500 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 159 | 20241105 | 165400 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 160 | 20241105 | 165300 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 161 | 20241105 | 165200 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 162 | 20241105 | 165100 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 163 | 20241105 | 165000 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 164 | 20241105 | 164900 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 165 | 20241105 | 164800 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 166 | 20241105 | 164700 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 167 | 20241105 | 164600 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 168 | 20241105 | 164500 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 169 | 20241105 | 164400 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 170 | 20241105 | 164300 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 171 | 20241105 | 164200 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 172 | 20241105 | 164100 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 173 | 20241105 | 164000 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 174 | 20241105 | 163900 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 175 | 20241105 | 163800 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 176 | 20241105 | 163700 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 177 | 20241105 | 163600 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 178 | 20241105 | 163500 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 179 | 20241105 | 163400 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 180 | 20241105 | 163300 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 181 | 20241105 | 163200 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 182 | 20241105 | 163100 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 12605 |
| 183 | 20241105 | 163000 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 184 | 20241105 | 162900 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 185 | 20241105 | 162800 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 186 | 20241105 | 162700 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 187 | 20241105 | 162600 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 188 | 20241105 | 162500 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 189 | 20241105 | 162400 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 190 | 20241105 | 162300 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 191 | 20241105 | 162200 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 192 | 20241105 | 162100 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 193 | 20241105 | 162000 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 194 | 20241105 | 161900 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 195 | 20241105 | 161800 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 196 | 20241105 | 161700 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 197 | 20241105 | 161600 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 198 | 20241105 | 161500 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 199 | 20241105 | 161400 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 200 | 20241105 | 161300 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 201 | 20241105 | 161200 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 202 | 20241105 | 161100 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 203 | 20241105 | 161000 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 204 | 20241105 | 160900 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 205 | 20241105 | 160800 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 206 | 20241105 | 160700 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 207 | 20241105 | 160600 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 208 | 20241105 | 160500 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 209 | 20241105 | 160400 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 210 | 20241105 | 160300 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 211 | 20241105 | 160200 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 212 | 20241105 | 160100 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 12605 |
| 213 | 20241105 | 160000 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 214 | 20241105 | 155900 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 215 | 20241105 | 155800 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 216 | 20241105 | 155700 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 217 | 20241105 | 155600 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 218 | 20241105 | 155500 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 219 | 20241105 | 155400 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 220 | 20241105 | 155300 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 221 | 20241105 | 155200 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 222 | 20241105 | 155100 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 223 | 20241105 | 155000 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 224 | 20241105 | 154900 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 225 | 20241105 | 154800 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 226 | 20241105 | 154700 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 227 | 20241105 | 154600 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 228 | 20241105 | 154500 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 229 | 20241105 | 154400 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 230 | 20241105 | 154300 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 231 | 20241105 | 154200 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 232 | 20241105 | 154100 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 233 | 20241105 | 154000 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 234 | 20241105 | 153900 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 235 | 20241105 | 153800 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 236 | 20241105 | 153700 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 237 | 20241105 | 153600 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 238 | 20241105 | 153500 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 239 | 20241105 | 153400 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 240 | 20241105 | 153300 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 241 | 20241105 | 153200 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 0 |
| 242 | 20241105 | 153100 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 12605 |
| 243 | 20241105 | 153000 | 66325526000 | 322000 | 322000 | 322000 | 322000 | 12605 |
| 244 | 20241105 | 152900 | 62266716000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 245 | 20241105 | 152800 | 62266716000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 246 | 20241105 | 152700 | 62266716000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 247 | 20241105 | 152600 | 62266716000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 248 | 20241105 | 152500 | 62266716000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 249 | 20241105 | 152400 | 62266716000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 250 | 20241105 | 152300 | 62266716000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 251 | 20241105 | 152200 | 62266716000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 252 | 20241105 | 152100 | 62266716000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 253 | 20241105 | 152000 | 62266716000 | 321500 | 321500 | 321500 | 321500 | 0 |
| 254 | 20241105 | 151900 | 62266716000 | 321500 | 321500 | 321500 | 321000 | 573 |
| 255 | 20241105 | 151800 | 62082641000 | 321500 | 320500 | 321500 | 320500 | 465 |
| 256 | 20241105 | 151700 | 61933403000 | 320500 | 320500 | 321000 | 320500 | 486 |
| 257 | 20241105 | 151600 | 61777535000 | 320500 | 320500 | 321000 | 320000 | 746 |
| 258 | 20241105 | 151500 | 61538480000 | 320500 | 320500 | 321000 | 320000 | 820 |
| 259 | 20241105 | 151400 | 61275761000 | 320500 | 320500 | 321000 | 320500 | 953 |
| 260 | 20241105 | 151300 | 60970272500 | 320500 | 320500 | 321500 | 320500 | 696 |
| 261 | 20241105 | 151200 | 60746940500 | 320500 | 320000 | 321000 | 320000 | 1363 |
| 262 | 20241105 | 151100 | 60310198500 | 320000 | 320000 | 320500 | 320000 | 454 |
| 263 | 20241105 | 151000 | 60164838000 | 320000 | 320000 | 320500 | 320000 | 517 |
| 264 | 20241105 | 150900 | 59999276500 | 320000 | 320500 | 320500 | 320000 | 470 |
| 265 | 20241105 | 150800 | 59848757500 | 320500 | 320000 | 320500 | 320000 | 2184 |
| 266 | 20241105 | 150700 | 59149247000 | 320000 | 320000 | 321000 | 320000 | 1185 |
| 267 | 20241105 | 150600 | 58769527500 | 320000 | 320000 | 320500 | 320000 | 549 |
| 268 | 20241105 | 150500 | 58593712000 | 320000 | 320000 | 320500 | 320000 | 430 |
| 269 | 20241105 | 150400 | 58456017500 | 320500 | 320500 | 320500 | 320000 | 370 |
| 270 | 20241105 | 150300 | 58337548500 | 320000 | 320000 | 320500 | 320000 | 674 |
| 271 | 20241105 | 150200 | 58121703500 | 320000 | 320500 | 321000 | 320000 | 763 |
| 272 | 20241105 | 150100 | 57877147000 | 321000 | 320500 | 321000 | 320500 | 849 |
| 273 | 20241105 | 150000 | 57605001000 | 320500 | 320500 | 321000 | 320500 | 961 |
| 274 | 20241105 | 145900 | 57296923500 | 321000 | 320500 | 321000 | 320500 | 390 |
| 275 | 20241105 | 145800 | 57171861000 | 320500 | 320500 | 321000 | 320500 | 346 |
| 276 | 20241105 | 145700 | 57060900500 | 320500 | 321500 | 322000 | 320500 | 3258 |
| 277 | 20241105 | 145600 | 56015062500 | 321500 | 321500 | 322000 | 321500 | 211 |
| 278 | 20241105 | 145500 | 55947202500 | 321500 | 321500 | 322000 | 321500 | 585 |
| 279 | 20241105 | 145400 | 55759096500 | 321500 | 321500 | 322000 | 321500 | 255 |
| 280 | 20241105 | 145300 | 55677073500 | 321500 | 321500 | 321500 | 321000 | 804 |
| 281 | 20241105 | 145200 | 55418620000 | 321000 | 321500 | 321500 | 321000 | 395 |
| 282 | 20241105 | 145100 | 55291740000 | 321000 | 321000 | 321500 | 321000 | 212 |
| 283 | 20241105 | 145000 | 55223622000 | 321000 | 321000 | 321500 | 321000 | 301 |
| 284 | 20241105 | 144900 | 55126941000 | 321500 | 321000 | 321500 | 321000 | 335 |
| 285 | 20241105 | 144800 | 55019333000 | 321500 | 321500 | 322000 | 321000 | 894 |
| 286 | 20241105 | 144700 | 54731877500 | 321500 | 322000 | 322000 | 321500 | 437 |
| 287 | 20241105 | 144600 | 54591355000 | 321500 | 322000 | 322500 | 321500 | 1422 |
| 288 | 20241105 | 144500 | 54133690500 | 322000 | 322000 | 322500 | 322000 | 143 |
| 289 | 20241105 | 144400 | 54087624500 | 322000 | 322000 | 322500 | 322000 | 445 |
| 290 | 20241105 | 144300 | 53944254000 | 322500 | 322500 | 322500 | 322000 | 233 |
| 291 | 20241105 | 144200 | 53869149000 | 322000 | 322000 | 322500 | 322000 | 234 |
| 292 | 20241105 | 144100 | 53793762000 | 322000 | 322500 | 322500 | 322000 | 210 |
| 293 | 20241105 | 144000 | 53726079500 | 322000 | 322000 | 322500 | 322000 | 251 |
| 294 | 20241105 | 143900 | 53645171500 | 322000 | 322000 | 322500 | 322000 | 746 |
| 295 | 20241105 | 143800 | 53404928000 | 322500 | 322000 | 322500 | 322000 | 197 |
| 296 | 20241105 | 143700 | 53341437000 | 322500 | 322500 | 322500 | 322000 | 273 |
| 297 | 20241105 | 143600 | 53253470500 | 322000 | 322000 | 322500 | 322000 | 165 |
| 298 | 20241105 | 143500 | 53200281000 | 322000 | 322500 | 322500 | 322000 | 323 |
| 299 | 20241105 | 143400 | 53096169000 | 322500 | 322000 | 322500 | 322000 | 917 |
| 300 | 20241105 | 143300 | 52800498500 | 322500 | 322000 | 322500 | 322000 | 465 |
| 301 | 20241105 | 143200 | 52650705500 | 322000 | 322000 | 322500 | 322000 | 201 |
| 302 | 20241105 | 143100 | 52585948500 | 322000 | 322000 | 322500 | 322000 | 275 |
| 303 | 20241105 | 143000 | 52497367500 | 322500 | 322000 | 322500 | 322000 | 267 |
| 304 | 20241105 | 142900 | 52411291500 | 322500 | 322000 | 322500 | 322000 | 201 |
| 305 | 20241105 | 142800 | 52346521000 | 322500 | 321500 | 322500 | 321500 | 571 |
| 306 | 20241105 | 142700 | 52162659500 | 322000 | 321500 | 322000 | 321500 | 235 |
| 307 | 20241105 | 142600 | 52087048500 | 322000 | 321500 | 322500 | 321500 | 520 |
| 308 | 20241105 | 142500 | 51919519500 | 322000 | 322000 | 322000 | 321500 | 379 |
| 309 | 20241105 | 142400 | 51797496500 | 321500 | 321500 | 322500 | 321500 | 428 |
| 310 | 20241105 | 142300 | 51659728000 | 321500 | 321500 | 322000 | 321500 | 391 |
| 311 | 20241105 | 142200 | 51533869000 | 322000 | 321500 | 322000 | 321500 | 449 |
| 312 | 20241105 | 142100 | 51389420500 | 322000 | 322000 | 322000 | 321500 | 183 |
| 313 | 20241105 | 142000 | 51330527500 | 322000 | 322000 | 322500 | 321500 | 1779 |
| 314 | 20241105 | 141900 | 50757690000 | 322500 | 322000 | 322500 | 322000 | 311 |
| 315 | 20241105 | 141800 | 50657474000 | 322000 | 322000 | 323000 | 322000 | 304 |
| 316 | 20241105 | 141700 | 50559452500 | 322500 | 322500 | 322500 | 322000 | 368 |
| 317 | 20241105 | 141600 | 50440872000 | 322500 | 322000 | 322500 | 322000 | 200 |
| 318 | 20241105 | 141500 | 50376401500 | 322000 | 322000 | 322500 | 322000 | 175 |
| 319 | 20241105 | 141400 | 50319992500 | 322000 | 322000 | 322500 | 322000 | 173 |
| 320 | 20241105 | 141300 | 50264272500 | 322000 | 322500 | 323500 | 322000 | 805 |
| 321 | 20241105 | 141200 | 50004573000 | 322500 | 322500 | 323000 | 322500 | 250 |
| 322 | 20241105 | 141100 | 49923898000 | 322500 | 322500 | 323000 | 322500 | 157 |
| 323 | 20241105 | 141000 | 49873221500 | 323000 | 322500 | 323000 | 322500 | 160 |
| 324 | 20241105 | 140900 | 49821580000 | 322500 | 322500 | 323000 | 322000 | 195 |
| 325 | 20241105 | 140800 | 49758736000 | 322500 | 322500 | 323000 | 322000 | 764 |
| 326 | 20241105 | 140700 | 49512330000 | 322500 | 323000 | 323000 | 322500 | 384 |
| 327 | 20241105 | 140600 | 49388445500 | 322500 | 322000 | 323000 | 322000 | 218 |
| 328 | 20241105 | 140500 | 49318129500 | 322500 | 322500 | 323000 | 322000 | 483 |
| 329 | 20241105 | 140400 | 49162382000 | 322500 | 322000 | 322500 | 322000 | 243 |
| 330 | 20241105 | 140300 | 49084070000 | 322000 | 322500 | 322500 | 322000 | 280 |
| 331 | 20241105 | 140200 | 48993881000 | 322000 | 322500 | 322500 | 322000 | 337 |
| 332 | 20241105 | 140100 | 48885233500 | 322000 | 322000 | 322500 | 322000 | 242 |
| 333 | 20241105 | 140000 | 48807252000 | 322500 | 322500 | 322500 | 322000 | 328 |
| 334 | 20241105 | 135900 | 48701504500 | 322500 | 322000 | 322500 | 322000 | 283 |
| 335 | 20241105 | 135800 | 48610308500 | 322000 | 322000 | 322500 | 322000 | 148 |
| 336 | 20241105 | 135700 | 48562607000 | 322500 | 322000 | 323000 | 322000 | 505 |
| 337 | 20241105 | 135600 | 48399800000 | 322500 | 322000 | 322500 | 322000 | 300 |
| 338 | 20241105 | 135500 | 48303106500 | 322500 | 322500 | 322500 | 322000 | 150 |
| 339 | 20241105 | 135400 | 48254765000 | 322500 | 322500 | 323000 | 322500 | 481 |
| 340 | 20241105 | 135300 | 48099610000 | 323000 | 323000 | 323000 | 322500 | 161 |
| 341 | 20241105 | 135200 | 48047626000 | 322500 | 323000 | 323000 | 322500 | 222 |
| 342 | 20241105 | 135100 | 47975971500 | 323000 | 322500 | 323000 | 322500 | 188 |
| 343 | 20241105 | 135000 | 47915301500 | 323000 | 322500 | 323000 | 322000 | 303 |
| 344 | 20241105 | 134900 | 47817538500 | 322500 | 322500 | 322500 | 322000 | 327 |
| 345 | 20241105 | 134800 | 47712142500 | 322500 | 322000 | 322500 | 322000 | 224 |
| 346 | 20241105 | 134700 | 47639942500 | 322000 | 322000 | 322500 | 322000 | 147 |
| 347 | 20241105 | 134600 | 47592546500 | 322500 | 322000 | 322500 | 322000 | 400 |
| 348 | 20241105 | 134500 | 47463624500 | 322500 | 322500 | 322500 | 322000 | 140 |
| 349 | 20241105 | 134400 | 47418492500 | 322500 | 322000 | 322500 | 322000 | 246 |
| 350 | 20241105 | 134300 | 47339210000 | 322000 | 322000 | 322500 | 322000 | 353 |
| 351 | 20241105 | 134200 | 47225499000 | 322000 | 322500 | 322500 | 322000 | 112 |
| 352 | 20241105 | 134100 | 47189402000 | 322000 | 322500 | 322500 | 322000 | 348 |
| 353 | 20241105 | 134000 | 47077281500 | 322500 | 322000 | 322500 | 322000 | 375 |
| 354 | 20241105 | 133900 | 46956506000 | 322500 | 322500 | 323000 | 322500 | 429 |
| 355 | 20241105 | 133800 | 46818136000 | 323000 | 322500 | 323000 | 322000 | 216 |
| 356 | 20241105 | 133700 | 46748440500 | 322500 | 322500 | 322500 | 322000 | 175 |
| 357 | 20241105 | 133600 | 46692022500 | 322500 | 322500 | 322500 | 322000 | 479 |
| 358 | 20241105 | 133500 | 46537678000 | 322500 | 323000 | 323000 | 322500 | 171 |
| 359 | 20241105 | 133400 | 46482473000 | 322500 | 323000 | 323000 | 322500 | 207 |
| 360 | 20241105 | 133300 | 46415697500 | 323000 | 322500 | 323000 | 322000 | 183 |
| 361 | 20241105 | 133200 | 46356702500 | 322000 | 323000 | 323500 | 322000 | 1352 |
| 362 | 20241105 | 133100 | 45920618500 | 323000 | 323500 | 323500 | 322500 | 961 |
| 363 | 20241105 | 133000 | 45610201000 | 323500 | 323000 | 323500 | 323000 | 174 |
| 364 | 20241105 | 132900 | 45553969500 | 323500 | 323500 | 323500 | 323000 | 351 |
| 365 | 20241105 | 132800 | 45440460000 | 323500 | 323000 | 323500 | 323000 | 157 |
| 366 | 20241105 | 132700 | 45389684500 | 323500 | 323500 | 323500 | 323000 | 112 |
| 367 | 20241105 | 132600 | 45353467000 | 323500 | 323000 | 323500 | 323000 | 245 |
| 368 | 20241105 | 132500 | 45274265000 | 323500 | 323000 | 323500 | 323000 | 120 |
| 369 | 20241105 | 132400 | 45235450000 | 323500 | 323000 | 323500 | 323000 | 212 |
| 370 | 20241105 | 132300 | 45166916500 | 323000 | 323500 | 323500 | 323000 | 170 |
| 371 | 20241105 | 132200 | 45111953500 | 323000 | 323000 | 323500 | 323000 | 99 |
| 372 | 20241105 | 132100 | 45079944000 | 323500 | 323000 | 323500 | 322500 | 1133 |
| 373 | 20241105 | 132000 | 44713966500 | 323500 | 324000 | 324000 | 323500 | 817 |
| 374 | 20241105 | 131900 | 44449635000 | 323500 | 323500 | 324000 | 323500 | 227 |
| 375 | 20241105 | 131800 | 44376161000 | 324000 | 324000 | 324000 | 323500 | 59 |
| 376 | 20241105 | 131700 | 44357060000 | 324000 | 324000 | 324000 | 323500 | 102 |
| 377 | 20241105 | 131600 | 44324033500 | 323500 | 323500 | 324000 | 323000 | 370 |
| 378 | 20241105 | 131500 | 44204337000 | 323500 | 323500 | 323500 | 323000 | 217 |
| 379 | 20241105 | 131400 | 44134142000 | 323500 | 323000 | 323500 | 323000 | 197 |
| 380 | 20241105 | 131300 | 44070491500 | 323500 | 323000 | 323500 | 323000 | 28 |
| 381 | 20241105 | 131200 | 44061444000 | 323000 | 323500 | 323500 | 323000 | 322 |
| 382 | 20241105 | 131100 | 43957297000 | 323500 | 323000 | 323500 | 323000 | 158 |
| 383 | 20241105 | 131000 | 43906250500 | 323000 | 323500 | 323500 | 323000 | 76 |
| 384 | 20241105 | 130900 | 43881690500 | 323500 | 323000 | 323500 | 323000 | 137 |
| 385 | 20241105 | 130800 | 43837407500 | 323500 | 323000 | 323500 | 323000 | 71 |
| 386 | 20241105 | 130700 | 43814473500 | 323500 | 323500 | 324000 | 323000 | 955 |
| 387 | 20241105 | 130600 | 43505510000 | 324000 | 323500 | 324000 | 323500 | 194 |
| 388 | 20241105 | 130500 | 43442726500 | 324000 | 323500 | 324000 | 323500 | 151 |
| 389 | 20241105 | 130400 | 43393827500 | 324000 | 324000 | 324000 | 323500 | 105 |
| 390 | 20241105 | 130300 | 43359817000 | 324000 | 324000 | 324000 | 323500 | 292 |
| 391 | 20241105 | 130200 | 43265290500 | 323500 | 323500 | 324000 | 323500 | 56 |
| 392 | 20241105 | 130100 | 43247166000 | 324000 | 323500 | 324000 | 323500 | 218 |
| 393 | 20241105 | 130000 | 43176611500 | 324000 | 323500 | 324000 | 323500 | 51 |
| 394 | 20241105 | 125900 | 43160111500 | 324000 | 324000 | 324000 | 323500 | 145 |
| 395 | 20241105 | 125800 | 43113202500 | 324000 | 323500 | 324000 | 323500 | 131 |
| 396 | 20241105 | 125700 | 43070793500 | 324000 | 324000 | 324500 | 323500 | 639 |
| 397 | 20241105 | 125600 | 42863773000 | 324000 | 323500 | 324000 | 323500 | 115 |
| 398 | 20241105 | 125500 | 42826556500 | 324000 | 323500 | 324000 | 323500 | 80 |
| 399 | 20241105 | 125400 | 42800657500 | 323500 | 324000 | 324000 | 323500 | 109 |
| 400 | 20241105 | 125300 | 42765364500 | 323500 | 324000 | 324000 | 323500 | 102 |
| 401 | 20241105 | 125200 | 42732351500 | 324000 | 324000 | 324000 | 323500 | 90 |
| 402 | 20241105 | 125100 | 42703204000 | 323500 | 324000 | 324000 | 323500 | 119 |
| 403 | 20241105 | 125000 | 42664693000 | 324000 | 324000 | 324000 | 323500 | 255 |
| 404 | 20241105 | 124900 | 42582091000 | 324000 | 324000 | 324000 | 323500 | 233 |
| 405 | 20241105 | 124800 | 42506619000 | 324000 | 324000 | 324000 | 323500 | 126 |
| 406 | 20241105 | 124700 | 42465846000 | 323500 | 324000 | 324000 | 323500 | 62 |
| 407 | 20241105 | 124600 | 42445759000 | 324000 | 324000 | 324000 | 323500 | 107 |
| 408 | 20241105 | 124500 | 42411139000 | 323500 | 323500 | 324000 | 323500 | 271 |
| 409 | 20241105 | 124400 | 42323357000 | 324000 | 324000 | 324000 | 323500 | 54 |
| 410 | 20241105 | 124300 | 42305878500 | 324000 | 324000 | 324000 | 323500 | 1131 |
| 411 | 20241105 | 124200 | 41939502000 | 324500 | 324000 | 324500 | 324000 | 56 |
| 412 | 20241105 | 124100 | 41921351000 | 324000 | 324500 | 324500 | 324000 | 104 |
| 413 | 20241105 | 124000 | 41887649500 | 324000 | 324000 | 324500 | 324000 | 78 |
| 414 | 20241105 | 123900 | 41862348500 | 324500 | 324000 | 324500 | 324000 | 118 |
| 415 | 20241105 | 123800 | 41824102500 | 324000 | 324500 | 324500 | 324000 | 215 |
| 416 | 20241105 | 123700 | 41754434000 | 324500 | 324000 | 324500 | 324000 | 57 |
| 417 | 20241105 | 123600 | 41735959000 | 324500 | 324500 | 324500 | 324000 | 159 |
| 418 | 20241105 | 123500 | 41684419000 | 324500 | 324000 | 324500 | 324000 | 163 |
| 419 | 20241105 | 123400 | 41631571500 | 324000 | 324000 | 324500 | 324000 | 191 |
| 420 | 20241105 | 123300 | 41569649000 | 324000 | 325000 | 325000 | 324000 | 352 |
| 421 | 20241105 | 123200 | 41455396500 | 325000 | 324500 | 325000 | 324500 | 223 |
| 422 | 20241105 | 123100 | 41382953000 | 324500 | 324500 | 325000 | 324500 | 116 |
| 423 | 20241105 | 123000 | 41345288500 | 325000 | 325000 | 325000 | 324500 | 179 |
| 424 | 20241105 | 122900 | 41287157500 | 325000 | 324500 | 325000 | 324500 | 69 |
| 425 | 20241105 | 122800 | 41264739500 | 324500 | 325000 | 325000 | 324500 | 114 |
| 426 | 20241105 | 122700 | 41227746000 | 325000 | 325500 | 325500 | 325000 | 152 |
| 427 | 20241105 | 122600 | 41178342500 | 325000 | 325000 | 325500 | 325000 | 106 |
| 428 | 20241105 | 122500 | 41143891000 | 325500 | 325000 | 325500 | 325000 | 167 |
| 429 | 20241105 | 122400 | 41089615500 | 325000 | 324500 | 325000 | 324500 | 268 |
| 430 | 20241105 | 122300 | 41002517000 | 325000 | 325000 | 325000 | 324500 | 198 |
| 431 | 20241105 | 122200 | 40938213500 | 325000 | 325000 | 325000 | 324500 | 147 |
| 432 | 20241105 | 122100 | 40890439500 | 324500 | 324500 | 325000 | 324500 | 152 |
| 433 | 20241105 | 122000 | 40841092500 | 324500 | 325000 | 325000 | 324500 | 131 |
| 434 | 20241105 | 121900 | 40798519500 | 325000 | 324500 | 325000 | 324500 | 143 |
| 435 | 20241105 | 121800 | 40752110500 | 324500 | 324500 | 325000 | 324500 | 182 |
| 436 | 20241105 | 121700 | 40693015000 | 324500 | 325000 | 325500 | 324500 | 1309 |
| 437 | 20241105 | 121600 | 40267657000 | 325000 | 325000 | 325500 | 325000 | 313 |
| 438 | 20241105 | 121500 | 40165918500 | 325500 | 325500 | 325500 | 325500 | 180 |
| 439 | 20241105 | 121400 | 40107328500 | 325500 | 325500 | 325500 | 325000 | 85 |
| 440 | 20241105 | 121300 | 40079683500 | 325500 | 325000 | 325500 | 325000 | 1794 |
| 441 | 20241105 | 121200 | 39495780500 | 325500 | 325500 | 325500 | 325000 | 117 |
| 442 | 20241105 | 121100 | 39457742500 | 325500 | 325000 | 325500 | 325000 | 97 |
| 443 | 20241105 | 121000 | 39426209500 | 325000 | 325000 | 325500 | 324500 | 1545 |
| 444 | 20241105 | 120900 | 38924111500 | 325000 | 325000 | 325000 | 325000 | 46 |
| 445 | 20241105 | 120800 | 38909161500 | 324500 | 325000 | 325000 | 324500 | 207 |
| 446 | 20241105 | 120700 | 38841962000 | 325000 | 325000 | 325000 | 325000 | 70 |
| 447 | 20241105 | 120600 | 38819212000 | 324500 | 324500 | 325000 | 324500 | 215 |
| 448 | 20241105 | 120500 | 38749395000 | 324500 | 325000 | 325000 | 324500 | 184 |
| 449 | 20241105 | 120400 | 38689658000 | 324500 | 324500 | 325000 | 324000 | 278 |
| 450 | 20241105 | 120300 | 38599449000 | 324500 | 324000 | 324500 | 324000 | 558 |
| 451 | 20241105 | 120200 | 38418427500 | 324500 | 324500 | 324500 | 324000 | 413 |
| 452 | 20241105 | 120100 | 38284418000 | 324500 | 324000 | 324500 | 324000 | 171 |
| 453 | 20241105 | 120000 | 38228954500 | 324000 | 324500 | 324500 | 324000 | 155 |
| 454 | 20241105 | 115900 | 38178692500 | 324500 | 324000 | 324500 | 324000 | 117 |
| 455 | 20241105 | 115800 | 38140758000 | 324000 | 324500 | 324500 | 324000 | 185 |
| 456 | 20241105 | 115700 | 38080791500 | 324000 | 324000 | 324500 | 324000 | 159 |
| 457 | 20241105 | 115600 | 38029222000 | 324000 | 324000 | 324500 | 324000 | 139 |
| 458 | 20241105 | 115500 | 37984133000 | 324000 | 324500 | 324500 | 324000 | 290 |
| 459 | 20241105 | 115400 | 37890114000 | 324500 | 324500 | 324500 | 324000 | 167 |
| 460 | 20241105 | 115300 | 37835960000 | 324500 | 324500 | 324500 | 324000 | 177 |
| 461 | 20241105 | 115200 | 37778574000 | 324500 | 324500 | 324500 | 324000 | 1213 |
| 462 | 20241105 | 115100 | 37385507500 | 324500 | 324500 | 324500 | 324000 | 101 |
| 463 | 20241105 | 115000 | 37352745000 | 324500 | 324500 | 324500 | 324000 | 251 |
| 464 | 20241105 | 114900 | 37271354000 | 324500 | 324000 | 324500 | 324000 | 138 |
| 465 | 20241105 | 114800 | 37226587000 | 324000 | 324500 | 324500 | 324000 | 380 |
| 466 | 20241105 | 114700 | 37103333500 | 324500 | 324000 | 324500 | 324000 | 138 |
| 467 | 20241105 | 114600 | 37058557000 | 324500 | 324500 | 324500 | 324000 | 243 |
| 468 | 20241105 | 114500 | 36979714000 | 324000 | 324000 | 325000 | 324000 | 1857 |
| 469 | 20241105 | 114400 | 36377142000 | 324500 | 324500 | 324500 | 324000 | 504 |
| 470 | 20241105 | 114300 | 36213596500 | 324500 | 324500 | 324500 | 324000 | 199 |
| 471 | 20241105 | 114200 | 36149074000 | 324500 | 324500 | 325000 | 324500 | 769 |
| 472 | 20241105 | 114100 | 35899507000 | 324500 | 324500 | 324500 | 324000 | 194 |
| 473 | 20241105 | 114000 | 35836566500 | 324000 | 324500 | 324500 | 324000 | 346 |
| 474 | 20241105 | 113900 | 35724334500 | 324500 | 324500 | 324500 | 324000 | 1746 |
| 475 | 20241105 | 113800 | 35157772000 | 324500 | 324000 | 324500 | 324000 | 376 |
| 476 | 20241105 | 113700 | 35035916000 | 324000 | 324000 | 324500 | 324000 | 33 |
| 477 | 20241105 | 113600 | 35025219000 | 324000 | 324000 | 324500 | 324000 | 69 |
| 478 | 20241105 | 113500 | 35002857000 | 324000 | 324000 | 324500 | 324000 | 186 |
| 479 | 20241105 | 113400 | 34942585000 | 324500 | 324000 | 324500 | 324000 | 71 |
| 480 | 20241105 | 113300 | 34919578000 | 324500 | 324500 | 324500 | 324000 | 153 |
| 481 | 20241105 | 113200 | 34869992500 | 324000 | 324000 | 324500 | 324000 | 502 |
| 482 | 20241105 | 113100 | 34707337000 | 324000 | 323500 | 324000 | 323500 | 982 |
| 483 | 20241105 | 113000 | 34389545500 | 323500 | 323000 | 323500 | 323000 | 696 |
| 484 | 20241105 | 112900 | 34164542000 | 323500 | 323500 | 323500 | 323000 | 55 |
| 485 | 20241105 | 112800 | 34146765000 | 323500 | 324000 | 324000 | 323000 | 721 |
| 486 | 20241105 | 112700 | 33913320500 | 324500 | 324000 | 324500 | 324000 | 56 |
| 487 | 20241105 | 112600 | 33895172500 | 324000 | 323500 | 324500 | 323500 | 2893 |
| 488 | 20241105 | 112500 | 32957751000 | 323500 | 323500 | 324000 | 323000 | 1517 |
| 489 | 20241105 | 112400 | 32466948000 | 323500 | 323500 | 323500 | 323000 | 171 |
| 490 | 20241105 | 112300 | 32411642000 | 323500 | 323500 | 323500 | 323000 | 406 |
| 491 | 20241105 | 112200 | 32280408500 | 323500 | 323000 | 323500 | 323000 | 34 |
| 492 | 20241105 | 112100 | 32269412500 | 323000 | 323500 | 323500 | 323000 | 49 |
| 493 | 20241105 | 112000 | 32253584000 | 323000 | 323500 | 323500 | 323000 | 84 |
| 494 | 20241105 | 111900 | 32226447500 | 323000 | 323500 | 323500 | 323000 | 80 |
| 495 | 20241105 | 111800 | 32200603000 | 323000 | 323000 | 323500 | 323000 | 113 |
| 496 | 20241105 | 111700 | 32164093000 | 323500 | 322500 | 323500 | 322500 | 118 |
| 497 | 20241105 | 111600 | 32125979500 | 323000 | 323000 | 323500 | 322500 | 549 |
| 498 | 20241105 | 111500 | 31948671500 | 322500 | 323000 | 323000 | 322500 | 144 |
| 499 | 20241105 | 111400 | 31902197500 | 323000 | 323000 | 323000 | 322500 | 311 |
| 500 | 20241105 | 111300 | 31801870500 | 322500 | 322500 | 323000 | 322500 | 211 |
| 501 | 20241105 | 111200 | 31733767000 | 322500 | 322500 | 323000 | 322500 | 181 |
| 502 | 20241105 | 111100 | 31675390500 | 322500 | 323000 | 323500 | 322500 | 1444 |
| 503 | 20241105 | 111000 | 31209151500 | 323000 | 323500 | 323500 | 323000 | 242 |
| 504 | 20241105 | 110900 | 31130957500 | 323500 | 323000 | 323500 | 323000 | 55 |
| 505 | 20241105 | 110800 | 31113181500 | 323000 | 323500 | 323500 | 323000 | 363 |
| 506 | 20241105 | 110700 | 30995922000 | 323000 | 323000 | 323500 | 323000 | 696 |
| 507 | 20241105 | 110600 | 30770850000 | 323000 | 323000 | 323500 | 323000 | 131 |
| 508 | 20241105 | 110500 | 30728522500 | 323000 | 322500 | 323500 | 322500 | 1783 |
| 509 | 20241105 | 110400 | 30152692000 | 322500 | 322500 | 323000 | 322000 | 370 |
| 510 | 20241105 | 110300 | 30033378000 | 322500 | 322000 | 322500 | 322000 | 329 |
| 511 | 20241105 | 110200 | 29927356000 | 322000 | 322500 | 322500 | 322000 | 293 |
| 512 | 20241105 | 110100 | 29832954500 | 322500 | 322500 | 322500 | 322000 | 222 |
| 513 | 20241105 | 110000 | 29761405500 | 322500 | 322000 | 322500 | 322000 | 307 |
| 514 | 20241105 | 105900 | 29662544000 | 322500 | 322000 | 322500 | 322000 | 485 |
| 515 | 20241105 | 105800 | 29506352500 | 322000 | 322000 | 322500 | 322000 | 212 |
| 516 | 20241105 | 105700 | 29438047000 | 322000 | 322000 | 322500 | 322000 | 254 |
| 517 | 20241105 | 105600 | 29356216500 | 322500 | 322000 | 322500 | 322000 | 317 |
| 518 | 20241105 | 105500 | 29254092000 | 322000 | 322500 | 322500 | 322000 | 311 |
| 519 | 20241105 | 105400 | 29153873500 | 322500 | 322000 | 322500 | 322000 | 212 |
| 520 | 20241105 | 105300 | 29085568000 | 322000 | 322000 | 322500 | 322000 | 216 |
| 521 | 20241105 | 105200 | 29015970000 | 322000 | 322000 | 322500 | 322000 | 413 |
| 522 | 20241105 | 105100 | 28882962500 | 322500 | 322500 | 322500 | 322000 | 218 |
| 523 | 20241105 | 105000 | 28812729000 | 322500 | 323000 | 323000 | 322000 | 584 |
| 524 | 20241105 | 104900 | 28624530500 | 322500 | 322500 | 323000 | 322500 | 233 |
| 525 | 20241105 | 104800 | 28549375000 | 322500 | 322500 | 323000 | 322000 | 446 |
| 526 | 20241105 | 104700 | 28405572500 | 322500 | 322500 | 323000 | 322500 | 287 |
| 527 | 20241105 | 104600 | 28312974000 | 323000 | 322500 | 323000 | 322500 | 169 |
| 528 | 20241105 | 104500 | 28258454000 | 322500 | 322500 | 323000 | 322500 | 1148 |
| 529 | 20241105 | 104400 | 27888193000 | 323000 | 322500 | 323000 | 322000 | 1055 |
| 530 | 20241105 | 104300 | 27547919500 | 322000 | 322000 | 322500 | 322000 | 182 |
| 531 | 20241105 | 104200 | 27489310000 | 322000 | 322000 | 322500 | 322000 | 263 |
| 532 | 20241105 | 104100 | 27404588000 | 322000 | 322000 | 322500 | 322000 | 227 |
| 533 | 20241105 | 104000 | 27331490000 | 322000 | 322500 | 323000 | 322000 | 2051 |
| 534 | 20241105 | 103900 | 26669933000 | 322000 | 322000 | 322500 | 322000 | 239 |
| 535 | 20241105 | 103800 | 26592953000 | 322000 | 322000 | 322500 | 322000 | 119 |
| 536 | 20241105 | 103700 | 26554617000 | 322000 | 322000 | 322500 | 322000 | 150 |
| 537 | 20241105 | 103600 | 26506305500 | 322500 | 322000 | 322500 | 321500 | 65 |
| 538 | 20241105 | 103500 | 26485374000 | 321500 | 321500 | 322500 | 321500 | 1396 |
| 539 | 20241105 | 103400 | 26036060500 | 321500 | 321500 | 322000 | 321500 | 998 |
| 540 | 20241105 | 103300 | 25715202000 | 321500 | 322000 | 322000 | 321500 | 204 |
| 541 | 20241105 | 103200 | 25649559500 | 322000 | 322000 | 322000 | 321500 | 313 |
| 542 | 20241105 | 103100 | 25548881500 | 321500 | 321500 | 322000 | 321500 | 275 |
| 543 | 20241105 | 103000 | 25460459000 | 321500 | 321500 | 322000 | 321500 | 207 |
| 544 | 20241105 | 102900 | 25393896500 | 322000 | 321500 | 322000 | 321500 | 555 |
| 545 | 20241105 | 102800 | 25215434500 | 321500 | 321500 | 322000 | 321500 | 1629 |
| 546 | 20241105 | 102700 | 24691668500 | 321500 | 322000 | 322000 | 321500 | 334 |
| 547 | 20241105 | 102600 | 24584211500 | 322000 | 321500 | 322500 | 321500 | 805 |
| 548 | 20241105 | 102500 | 24324989500 | 321500 | 321000 | 322000 | 321000 | 1323 |
| 549 | 20241105 | 102400 | 23899628500 | 321000 | 321000 | 321500 | 321000 | 153 |
| 550 | 20241105 | 102300 | 23850451500 | 321500 | 321000 | 321500 | 321000 | 454 |
| 551 | 20241105 | 102200 | 23704508000 | 321000 | 322000 | 322000 | 321000 | 421 |
| 552 | 20241105 | 102100 | 23569148000 | 321500 | 321500 | 322000 | 321500 | 1522 |
| 553 | 20241105 | 102000 | 23079756000 | 321500 | 322000 | 322000 | 321500 | 552 |
| 554 | 20241105 | 101900 | 22902055000 | 322000 | 322500 | 322500 | 322000 | 597 |
| 555 | 20241105 | 101800 | 22709788500 | 322000 | 322000 | 322500 | 322000 | 262 |
| 556 | 20241105 | 101700 | 22625399000 | 322000 | 322500 | 323000 | 322000 | 377 |
| 557 | 20241105 | 101600 | 22503798500 | 322500 | 323000 | 323000 | 322500 | 119 |
| 558 | 20241105 | 101500 | 22465386500 | 323000 | 322500 | 323000 | 322500 | 179 |
| 559 | 20241105 | 101400 | 22407646500 | 322500 | 322500 | 323000 | 322500 | 320 |
| 560 | 20241105 | 101300 | 22304416500 | 322500 | 322500 | 322500 | 322500 | 75 |
| 561 | 20241105 | 101200 | 22280229000 | 322500 | 323000 | 323500 | 322500 | 768 |
| 562 | 20241105 | 101100 | 22032252500 | 323000 | 323000 | 323500 | 323000 | 128 |
| 563 | 20241105 | 101000 | 21990893000 | 323000 | 323000 | 323500 | 323000 | 616 |
| 564 | 20241105 | 100900 | 21791874000 | 323000 | 323000 | 323500 | 322500 | 895 |
| 565 | 20241105 | 100800 | 21502865000 | 323000 | 323500 | 323500 | 323000 | 282 |
| 566 | 20241105 | 100700 | 21411772500 | 323500 | 323000 | 323500 | 323000 | 107 |
| 567 | 20241105 | 100600 | 21377204500 | 323000 | 323500 | 323500 | 323000 | 137 |
| 568 | 20241105 | 100500 | 21332924000 | 323500 | 323000 | 323500 | 323000 | 179 |
| 569 | 20241105 | 100400 | 21275079000 | 323000 | 322000 | 323000 | 322000 | 1160 |
| 570 | 20241105 | 100300 | 20900671500 | 322000 | 322000 | 322500 | 322000 | 231 |
| 571 | 20241105 | 100200 | 20826255000 | 322000 | 322500 | 322500 | 322000 | 527 |
| 572 | 20241105 | 100100 | 20656415500 | 322500 | 323000 | 323000 | 322500 | 404 |
| 573 | 20241105 | 100000 | 20526045000 | 322500 | 323000 | 323000 | 322500 | 235 |
| 574 | 20241105 | 095900 | 20450220500 | 322500 | 323000 | 323000 | 322500 | 157 |
| 575 | 20241105 | 095800 | 20399565000 | 322500 | 322000 | 322500 | 322000 | 243 |
| 576 | 20241105 | 095700 | 20321230500 | 322000 | 323500 | 323500 | 322000 | 1780 |
| 577 | 20241105 | 095600 | 19746269500 | 323500 | 323000 | 323500 | 323000 | 1005 |
| 578 | 20241105 | 095500 | 19421169000 | 323000 | 323000 | 323500 | 323000 | 184 |
| 579 | 20241105 | 095400 | 19361708500 | 323500 | 323500 | 324000 | 323000 | 566 |
| 580 | 20241105 | 095300 | 19178694000 | 324000 | 323500 | 324000 | 323500 | 388 |
| 581 | 20241105 | 095200 | 19053116000 | 323500 | 322500 | 323500 | 322500 | 793 |
| 582 | 20241105 | 095100 | 18796829000 | 322500 | 323000 | 323000 | 322500 | 191 |
| 583 | 20241105 | 095000 | 18735198500 | 322500 | 322500 | 323000 | 322500 | 384 |
| 584 | 20241105 | 094900 | 18611226500 | 323000 | 323000 | 323500 | 322500 | 855 |
| 585 | 20241105 | 094800 | 18335185500 | 323000 | 323000 | 323500 | 322500 | 803 |
| 586 | 20241105 | 094700 | 18075828000 | 323000 | 323000 | 323500 | 323000 | 189 |
| 587 | 20241105 | 094600 | 18014779000 | 323500 | 323500 | 323500 | 323000 | 664 |
| 588 | 20241105 | 094500 | 17800298000 | 323000 | 322000 | 323500 | 321500 | 1358 |
| 589 | 20241105 | 094400 | 17362650000 | 321500 | 321000 | 322000 | 321000 | 730 |
| 590 | 20241105 | 094300 | 17127975000 | 321000 | 321500 | 321500 | 321000 | 194 |
| 591 | 20241105 | 094200 | 17065660000 | 321000 | 321000 | 321500 | 321000 | 283 |
| 592 | 20241105 | 094100 | 16974771000 | 321000 | 321000 | 321500 | 320500 | 479 |
| 593 | 20241105 | 094000 | 16821015500 | 321000 | 320000 | 321000 | 320000 | 1124 |
| 594 | 20241105 | 093900 | 16460876500 | 320500 | 320500 | 321000 | 320000 | 806 |
| 595 | 20241105 | 093800 | 16202589000 | 320500 | 321500 | 321500 | 320500 | 396 |
| 596 | 20241105 | 093700 | 16075498000 | 321000 | 322000 | 322000 | 321000 | 474 |
| 597 | 20241105 | 093600 | 15923177000 | 321500 | 321500 | 322000 | 321500 | 343 |
| 598 | 20241105 | 093500 | 15812801000 | 321500 | 321000 | 321500 | 321000 | 207 |
| 599 | 20241105 | 093400 | 15746270000 | 321500 | 320500 | 321500 | 320000 | 678 |
| 600 | 20241105 | 093300 | 15528755500 | 320500 | 320500 | 320500 | 320000 | 687 |
| 601 | 20241105 | 093200 | 15308597500 | 320500 | 320500 | 321000 | 320000 | 247 |
| 602 | 20241105 | 093100 | 15229436000 | 320500 | 320500 | 320500 | 320000 | 247 |
| 603 | 20241105 | 093000 | 15150288000 | 320000 | 320500 | 321000 | 320000 | 623 |
| 604 | 20241105 | 092900 | 14950607000 | 320500 | 320500 | 321000 | 320500 | 1095 |
| 605 | 20241105 | 092800 | 14599654500 | 320000 | 320000 | 320500 | 320000 | 101 |
| 606 | 20241105 | 092700 | 14567305500 | 320500 | 321500 | 321500 | 320500 | 1574 |
| 607 | 20241105 | 092600 | 14062480500 | 321500 | 321500 | 321500 | 321000 | 196 |
| 608 | 20241105 | 092500 | 13999502500 | 321000 | 321000 | 321500 | 320500 | 621 |
| 609 | 20241105 | 092400 | 13800132000 | 320500 | 321000 | 321000 | 320500 | 152 |
| 610 | 20241105 | 092300 | 13751362000 | 321000 | 320500 | 321000 | 320500 | 1142 |
| 611 | 20241105 | 092200 | 13385282000 | 320500 | 320000 | 321000 | 320000 | 1348 |
| 612 | 20241105 | 092100 | 12953253500 | 320000 | 320000 | 321000 | 320000 | 784 |
| 613 | 20241105 | 092000 | 12702000500 | 320500 | 319500 | 321000 | 319500 | 1314 |
| 614 | 20241105 | 091900 | 12281515000 | 319500 | 320000 | 320500 | 319500 | 2057 |
| 615 | 20241105 | 091800 | 11623613000 | 320000 | 320500 | 321000 | 320000 | 2236 |
| 616 | 20241105 | 091700 | 10907160500 | 321000 | 320500 | 321000 | 320500 | 755 |
| 617 | 20241105 | 091600 | 10665107000 | 320500 | 322000 | 322000 | 320500 | 1131 |
| 618 | 20241105 | 091500 | 10302022500 | 321500 | 322500 | 322500 | 321500 | 1104 |
| 619 | 20241105 | 091400 | 9946634500 | 322500 | 321500 | 323000 | 321500 | 1096 |
| 620 | 20241105 | 091300 | 9593419500 | 321500 | 321500 | 321500 | 321000 | 627 |
| 621 | 20241105 | 091200 | 9392087000 | 321500 | 321500 | 322000 | 321000 | 732 |
| 622 | 20241105 | 091100 | 9156751500 | 321500 | 322000 | 322500 | 321500 | 710 |
| 623 | 20241105 | 091000 | 8928305500 | 322000 | 322000 | 322500 | 321500 | 1003 |
| 624 | 20241105 | 090900 | 8605252000 | 322000 | 322000 | 323000 | 322000 | 853 |
| 625 | 20241105 | 090800 | 8330393000 | 322500 | 321500 | 322500 | 320500 | 2307 |
| 626 | 20241105 | 090700 | 7588765000 | 322000 | 320500 | 322000 | 320000 | 1829 |
| 627 | 20241105 | 090600 | 7001729500 | 320000 | 321000 | 321000 | 320000 | 812 |
| 628 | 20241105 | 090500 | 6741492500 | 320500 | 319500 | 321000 | 319500 | 2212 |
| 629 | 20241105 | 090400 | 6032550000 | 319500 | 321000 | 321000 | 319500 | 4341 |
| 630 | 20241105 | 090300 | 4642461500 | 321000 | 321000 | 322000 | 320500 | 1689 |
| 631 | 20241105 | 090200 | 4100183000 | 321500 | 321500 | 322500 | 320500 | 1673 |
| 632 | 20241105 | 090100 | 3562420500 | 321500 | 321500 | 322500 | 320500 | 3024 |
| 633 | 20241105 | 090000 | 2590844000 | 321500 | 320500 | 323500 | 320500 | 8035 |