36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 191800 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 5071 |
| 3 | 20241105 | 191700 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 4 | 20241105 | 191600 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 5 | 20241105 | 191500 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 6 | 20241105 | 191400 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 7 | 20241105 | 191300 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 8 | 20241105 | 191200 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 9 | 20241105 | 191100 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 10 | 20241105 | 191000 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 11 | 20241105 | 190900 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 12 | 20241105 | 190800 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 13 | 20241105 | 190700 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 14 | 20241105 | 190600 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 15 | 20241105 | 190500 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 16 | 20241105 | 190400 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 17 | 20241105 | 190300 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 18 | 20241105 | 190200 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 19 | 20241105 | 190100 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 20 | 20241105 | 190000 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 21 | 20241105 | 185900 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 22 | 20241105 | 185800 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 23 | 20241105 | 185700 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 24 | 20241105 | 185600 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 25 | 20241105 | 185500 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 26 | 20241105 | 185400 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 27 | 20241105 | 185300 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 28 | 20241105 | 185200 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 29 | 20241105 | 185100 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 30 | 20241105 | 185000 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 31 | 20241105 | 184900 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 32 | 20241105 | 184800 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 5071 |
| 33 | 20241105 | 184700 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 34 | 20241105 | 184600 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 35 | 20241105 | 184500 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 36 | 20241105 | 184400 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 37 | 20241105 | 184300 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 38 | 20241105 | 184200 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 39 | 20241105 | 184100 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 40 | 20241105 | 184000 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 41 | 20241105 | 183900 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 42 | 20241105 | 183800 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 43 | 20241105 | 183700 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 44 | 20241105 | 183600 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 45 | 20241105 | 183500 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 46 | 20241105 | 183400 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 47 | 20241105 | 183300 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 48 | 20241105 | 183200 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 49 | 20241105 | 183100 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 50 | 20241105 | 183000 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 51 | 20241105 | 182900 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 52 | 20241105 | 182800 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 53 | 20241105 | 182700 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 54 | 20241105 | 182600 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 55 | 20241105 | 182500 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 56 | 20241105 | 182400 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 57 | 20241105 | 182300 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 58 | 20241105 | 182200 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 59 | 20241105 | 182100 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 60 | 20241105 | 182000 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 61 | 20241105 | 181900 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 62 | 20241105 | 181800 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 5071 |
| 63 | 20241105 | 181700 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 64 | 20241105 | 181600 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 65 | 20241105 | 181500 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 66 | 20241105 | 181400 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 67 | 20241105 | 181300 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 68 | 20241105 | 181200 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 69 | 20241105 | 181100 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 70 | 20241105 | 181000 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 71 | 20241105 | 180900 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 72 | 20241105 | 180800 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 73 | 20241105 | 180700 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 74 | 20241105 | 180600 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 75 | 20241105 | 180500 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 76 | 20241105 | 180400 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 77 | 20241105 | 180300 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 78 | 20241105 | 180200 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 79 | 20241105 | 180100 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 80 | 20241105 | 180000 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 81 | 20241105 | 175900 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 82 | 20241105 | 175800 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 83 | 20241105 | 175700 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 84 | 20241105 | 175600 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 85 | 20241105 | 175500 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 86 | 20241105 | 175400 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 87 | 20241105 | 175300 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 88 | 20241105 | 175200 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 89 | 20241105 | 175100 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 90 | 20241105 | 175000 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 91 | 20241105 | 174900 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 92 | 20241105 | 174800 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 5071 |
| 93 | 20241105 | 174700 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 94 | 20241105 | 174600 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 95 | 20241105 | 174500 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 96 | 20241105 | 174400 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 97 | 20241105 | 174300 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 98 | 20241105 | 174200 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 99 | 20241105 | 174100 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 100 | 20241105 | 174000 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 101 | 20241105 | 173900 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 102 | 20241105 | 173800 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 103 | 20241105 | 173700 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 104 | 20241105 | 173600 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 105 | 20241105 | 173500 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 106 | 20241105 | 173400 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 107 | 20241105 | 173300 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 108 | 20241105 | 173200 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 109 | 20241105 | 173100 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 110 | 20241105 | 173000 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 111 | 20241105 | 172900 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 112 | 20241105 | 172800 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 113 | 20241105 | 172700 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 114 | 20241105 | 172600 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 115 | 20241105 | 172500 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 116 | 20241105 | 172400 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 117 | 20241105 | 172300 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 118 | 20241105 | 172200 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 119 | 20241105 | 172100 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 120 | 20241105 | 172000 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 121 | 20241105 | 171900 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 122 | 20241105 | 171800 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 5071 |
| 123 | 20241105 | 171700 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 124 | 20241105 | 171600 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 125 | 20241105 | 171500 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 126 | 20241105 | 171400 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 127 | 20241105 | 171300 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 128 | 20241105 | 171200 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 129 | 20241105 | 171100 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 130 | 20241105 | 171000 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 131 | 20241105 | 170900 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 132 | 20241105 | 170800 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 133 | 20241105 | 170700 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 134 | 20241105 | 170600 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 135 | 20241105 | 170500 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 136 | 20241105 | 170400 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 137 | 20241105 | 170300 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 138 | 20241105 | 170200 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 139 | 20241105 | 170100 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 140 | 20241105 | 170000 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 141 | 20241105 | 165900 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 142 | 20241105 | 165800 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 143 | 20241105 | 165700 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 144 | 20241105 | 165600 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 145 | 20241105 | 165500 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 146 | 20241105 | 165400 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 147 | 20241105 | 165300 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 148 | 20241105 | 165200 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 149 | 20241105 | 165100 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 150 | 20241105 | 165000 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 151 | 20241105 | 164900 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 152 | 20241105 | 164800 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 5071 |
| 153 | 20241105 | 164700 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 154 | 20241105 | 164600 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 155 | 20241105 | 164500 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 156 | 20241105 | 164400 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 157 | 20241105 | 164300 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 158 | 20241105 | 164200 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 159 | 20241105 | 164100 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 160 | 20241105 | 164000 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 161 | 20241105 | 163900 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 162 | 20241105 | 163800 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 163 | 20241105 | 163700 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 164 | 20241105 | 163600 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 165 | 20241105 | 163500 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 166 | 20241105 | 163400 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 167 | 20241105 | 163300 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 168 | 20241105 | 163200 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 169 | 20241105 | 163100 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 170 | 20241105 | 163000 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 171 | 20241105 | 162900 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 172 | 20241105 | 162800 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 173 | 20241105 | 162700 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 174 | 20241105 | 162600 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 175 | 20241105 | 162500 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 176 | 20241105 | 162400 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 177 | 20241105 | 162300 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 178 | 20241105 | 162200 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 179 | 20241105 | 162100 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 180 | 20241105 | 162000 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 181 | 20241105 | 161900 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 182 | 20241105 | 161800 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 5071 |
| 183 | 20241105 | 161700 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 184 | 20241105 | 161600 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 185 | 20241105 | 161500 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 186 | 20241105 | 161400 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 187 | 20241105 | 161300 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 188 | 20241105 | 161200 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 189 | 20241105 | 161100 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 190 | 20241105 | 161000 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 191 | 20241105 | 160900 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 192 | 20241105 | 160800 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 193 | 20241105 | 160700 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 194 | 20241105 | 160600 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 195 | 20241105 | 160500 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 196 | 20241105 | 160400 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 197 | 20241105 | 160300 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 198 | 20241105 | 160200 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 199 | 20241105 | 160100 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 200 | 20241105 | 160000 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 201 | 20241105 | 155900 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 202 | 20241105 | 155800 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 203 | 20241105 | 155700 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 204 | 20241105 | 155600 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 205 | 20241105 | 155500 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 206 | 20241105 | 155400 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 207 | 20241105 | 155300 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 208 | 20241105 | 155200 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 209 | 20241105 | 155100 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 210 | 20241105 | 155000 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 211 | 20241105 | 154900 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 212 | 20241105 | 154800 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 5071 |
| 213 | 20241105 | 154700 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 214 | 20241105 | 154600 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 215 | 20241105 | 154500 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 216 | 20241105 | 154400 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 217 | 20241105 | 154300 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 218 | 20241105 | 154200 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 219 | 20241105 | 154100 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 220 | 20241105 | 154000 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 221 | 20241105 | 153900 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 222 | 20241105 | 153800 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 223 | 20241105 | 153700 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 224 | 20241105 | 153600 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 225 | 20241105 | 153500 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 226 | 20241105 | 153400 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 227 | 20241105 | 153300 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 228 | 20241105 | 153200 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 229 | 20241105 | 153100 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 0 |
| 230 | 20241105 | 153000 | 42780317000 | 223000 | 223000 | 223000 | 223000 | 5071 |
| 231 | 20241105 | 152900 | 41649484000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 232 | 20241105 | 152800 | 41649484000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 233 | 20241105 | 152700 | 41649484000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 234 | 20241105 | 152600 | 41649484000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 235 | 20241105 | 152500 | 41649484000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 236 | 20241105 | 152400 | 41649484000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 237 | 20241105 | 152300 | 41649484000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 238 | 20241105 | 152200 | 41649484000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 239 | 20241105 | 152100 | 41649484000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 240 | 20241105 | 152000 | 41649484000 | 222000 | 222000 | 222000 | 222000 | 0 |
| 241 | 20241105 | 151900 | 41649484000 | 222000 | 222500 | 223000 | 222000 | 151 |
| 242 | 20241105 | 151800 | 41615849500 | 222000 | 222000 | 223000 | 222000 | 495 |
| 243 | 20241105 | 151700 | 41505915500 | 222500 | 222500 | 223000 | 222000 | 363 |
| 244 | 20241105 | 151600 | 41425216000 | 222500 | 222500 | 222500 | 222000 | 298 |
| 245 | 20241105 | 151500 | 41358914000 | 222500 | 222500 | 222500 | 222000 | 211 |
| 246 | 20241105 | 151400 | 41311981000 | 222500 | 222500 | 222500 | 222000 | 133 |
| 247 | 20241105 | 151300 | 41282414500 | 222500 | 222000 | 222500 | 222000 | 205 |
| 248 | 20241105 | 151200 | 41236813000 | 222000 | 222500 | 222500 | 221500 | 289 |
| 249 | 20241105 | 151100 | 41172602000 | 222000 | 222000 | 222500 | 221500 | 175 |
| 250 | 20241105 | 151000 | 41133751000 | 222000 | 222000 | 222000 | 221500 | 180 |
| 251 | 20241105 | 150900 | 41093805000 | 222000 | 221500 | 222000 | 221500 | 154 |
| 252 | 20241105 | 150800 | 41059632000 | 222000 | 221500 | 222000 | 221500 | 164 |
| 253 | 20241105 | 150700 | 41023228000 | 222000 | 222500 | 222500 | 221500 | 919 |
| 254 | 20241105 | 150600 | 40819144000 | 222500 | 222500 | 222500 | 222000 | 138 |
| 255 | 20241105 | 150500 | 40788465500 | 222500 | 223000 | 223000 | 222000 | 366 |
| 256 | 20241105 | 150400 | 40707018000 | 223000 | 222500 | 223000 | 222000 | 297 |
| 257 | 20241105 | 150300 | 40640858000 | 222500 | 222500 | 222500 | 222000 | 145 |
| 258 | 20241105 | 150200 | 40608610500 | 222500 | 222500 | 222500 | 222000 | 128 |
| 259 | 20241105 | 150100 | 40580133500 | 222500 | 222500 | 222500 | 222000 | 217 |
| 260 | 20241105 | 150000 | 40531857500 | 222500 | 222500 | 223000 | 222000 | 230 |
| 261 | 20241105 | 145900 | 40480724000 | 223000 | 223000 | 223000 | 222000 | 209 |
| 262 | 20241105 | 145800 | 40434191500 | 223000 | 222000 | 223000 | 222000 | 218 |
| 263 | 20241105 | 145700 | 40385707000 | 222500 | 222500 | 223000 | 222000 | 269 |
| 264 | 20241105 | 145600 | 40325888000 | 222500 | 223000 | 223000 | 222000 | 239 |
| 265 | 20241105 | 145500 | 40272637000 | 223000 | 223000 | 223000 | 222000 | 276 |
| 266 | 20241105 | 145400 | 40211157500 | 223000 | 222500 | 223000 | 221500 | 338 |
| 267 | 20241105 | 145300 | 40135990500 | 222500 | 222000 | 223000 | 221500 | 689 |
| 268 | 20241105 | 145200 | 39982709000 | 222000 | 222000 | 222500 | 221500 | 389 |
| 269 | 20241105 | 145100 | 39896348500 | 222000 | 222000 | 222500 | 221500 | 313 |
| 270 | 20241105 | 145000 | 39826859000 | 222000 | 222000 | 222500 | 221500 | 154 |
| 271 | 20241105 | 144900 | 39792664000 | 222000 | 223000 | 223000 | 221500 | 425 |
| 272 | 20241105 | 144800 | 39698230500 | 222500 | 222500 | 223000 | 222000 | 242 |
| 273 | 20241105 | 144700 | 39644381000 | 222500 | 222500 | 222500 | 222000 | 415 |
| 274 | 20241105 | 144600 | 39552111000 | 222500 | 222500 | 222500 | 222000 | 238 |
| 275 | 20241105 | 144500 | 39499202000 | 222500 | 222000 | 222500 | 221500 | 199 |
| 276 | 20241105 | 144400 | 39454999000 | 222000 | 222500 | 223000 | 221500 | 199 |
| 277 | 20241105 | 144300 | 39410768500 | 222500 | 222500 | 222500 | 221500 | 257 |
| 278 | 20241105 | 144200 | 39353655000 | 222500 | 222500 | 222500 | 221500 | 273 |
| 279 | 20241105 | 144100 | 39292984500 | 222500 | 222500 | 222500 | 221500 | 253 |
| 280 | 20241105 | 144000 | 39236768000 | 222500 | 222500 | 222500 | 221500 | 234 |
| 281 | 20241105 | 143900 | 39184800000 | 222000 | 222000 | 222500 | 222000 | 231 |
| 282 | 20241105 | 143800 | 39133416500 | 222500 | 222500 | 222500 | 221500 | 186 |
| 283 | 20241105 | 143700 | 39092054000 | 222500 | 222500 | 222500 | 222000 | 262 |
| 284 | 20241105 | 143600 | 39033781500 | 222000 | 222500 | 222500 | 222000 | 238 |
| 285 | 20241105 | 143500 | 38980847500 | 222500 | 222000 | 222500 | 221500 | 147 |
| 286 | 20241105 | 143400 | 38948188000 | 222000 | 222500 | 222500 | 221500 | 220 |
| 287 | 20241105 | 143300 | 38899310500 | 222500 | 222000 | 223000 | 221500 | 300 |
| 288 | 20241105 | 143200 | 38832701000 | 222000 | 222500 | 223000 | 221500 | 167 |
| 289 | 20241105 | 143100 | 38795595500 | 222500 | 222500 | 222500 | 221500 | 145 |
| 290 | 20241105 | 143000 | 38763361000 | 222500 | 222500 | 222500 | 221500 | 314 |
| 291 | 20241105 | 142900 | 38693568000 | 221500 | 222500 | 222500 | 221500 | 210 |
| 292 | 20241105 | 142800 | 38646924000 | 222500 | 222500 | 222500 | 221500 | 159 |
| 293 | 20241105 | 142700 | 38611610000 | 222500 | 222000 | 222500 | 221500 | 150 |
| 294 | 20241105 | 142600 | 38578294500 | 222000 | 222000 | 222500 | 221000 | 498 |
| 295 | 20241105 | 142500 | 38467924500 | 222000 | 222000 | 222000 | 221500 | 177 |
| 296 | 20241105 | 142400 | 38428644000 | 222000 | 221000 | 222000 | 221000 | 120 |
| 297 | 20241105 | 142300 | 38402018500 | 222000 | 221500 | 222000 | 220500 | 344 |
| 298 | 20241105 | 142200 | 38325849500 | 221500 | 221500 | 221500 | 221000 | 127 |
| 299 | 20241105 | 142100 | 38297726500 | 221500 | 221000 | 221500 | 221000 | 128 |
| 300 | 20241105 | 142000 | 38269420000 | 221000 | 221500 | 222000 | 220500 | 241 |
| 301 | 20241105 | 141900 | 38216137500 | 221500 | 222000 | 222000 | 220500 | 479 |
| 302 | 20241105 | 141800 | 38110228500 | 222000 | 221500 | 222500 | 221000 | 286 |
| 303 | 20241105 | 141700 | 38046845000 | 221500 | 221500 | 222500 | 221000 | 241 |
| 304 | 20241105 | 141600 | 37993450000 | 221500 | 222000 | 222500 | 221000 | 206 |
| 305 | 20241105 | 141500 | 37947786000 | 222000 | 221500 | 222000 | 221000 | 92 |
| 306 | 20241105 | 141400 | 37927407000 | 221500 | 221500 | 222000 | 221000 | 189 |
| 307 | 20241105 | 141300 | 37885541500 | 221500 | 221500 | 222000 | 221000 | 225 |
| 308 | 20241105 | 141200 | 37835708000 | 221500 | 222000 | 222000 | 221000 | 159 |
| 309 | 20241105 | 141100 | 37800423500 | 222000 | 221500 | 222000 | 221000 | 200 |
| 310 | 20241105 | 141000 | 37756120500 | 221500 | 221500 | 222000 | 221000 | 173 |
| 311 | 20241105 | 140900 | 37717802500 | 221500 | 222000 | 222000 | 221000 | 284 |
| 312 | 20241105 | 140800 | 37654884000 | 221500 | 222000 | 222000 | 221500 | 152 |
| 313 | 20241105 | 140700 | 37621166000 | 222000 | 222000 | 222000 | 221000 | 156 |
| 314 | 20241105 | 140600 | 37586563000 | 222000 | 221000 | 222000 | 221000 | 191 |
| 315 | 20241105 | 140500 | 37544260500 | 221500 | 221500 | 221500 | 221000 | 261 |
| 316 | 20241105 | 140400 | 37486464500 | 221500 | 221000 | 221500 | 220500 | 96 |
| 317 | 20241105 | 140300 | 37465221500 | 221500 | 221000 | 221500 | 220500 | 98 |
| 318 | 20241105 | 140200 | 37443564500 | 220500 | 221000 | 222000 | 220500 | 369 |
| 319 | 20241105 | 140100 | 37362012000 | 221000 | 221500 | 221500 | 220500 | 146 |
| 320 | 20241105 | 140000 | 37329741500 | 221000 | 221500 | 221500 | 220500 | 75 |
| 321 | 20241105 | 135900 | 37313157500 | 222000 | 221500 | 222000 | 221000 | 321 |
| 322 | 20241105 | 135800 | 37242111000 | 221500 | 221000 | 221500 | 220500 | 337 |
| 323 | 20241105 | 135700 | 37167488000 | 221000 | 221500 | 221500 | 220500 | 109 |
| 324 | 20241105 | 135600 | 37143383500 | 221000 | 220500 | 221500 | 220500 | 350 |
| 325 | 20241105 | 135500 | 37066088500 | 220000 | 220500 | 221000 | 220000 | 399 |
| 326 | 20241105 | 135400 | 36978164500 | 221000 | 220500 | 221000 | 220500 | 140 |
| 327 | 20241105 | 135300 | 36947245500 | 220500 | 220000 | 221000 | 220000 | 177 |
| 328 | 20241105 | 135200 | 36908273000 | 220000 | 221000 | 221000 | 220000 | 182 |
| 329 | 20241105 | 135100 | 36868137500 | 221000 | 221500 | 222000 | 220000 | 1656 |
| 330 | 20241105 | 135000 | 36503426500 | 221500 | 221000 | 222000 | 220500 | 107 |
| 331 | 20241105 | 134900 | 36479790500 | 221000 | 221500 | 221500 | 220500 | 175 |
| 332 | 20241105 | 134800 | 36441089500 | 221500 | 220500 | 221500 | 220500 | 174 |
| 333 | 20241105 | 134700 | 36402654000 | 221000 | 221000 | 222000 | 220500 | 182 |
| 334 | 20241105 | 134600 | 36362439000 | 221000 | 221000 | 221500 | 220500 | 171 |
| 335 | 20241105 | 134500 | 36324660500 | 221000 | 221000 | 221500 | 220500 | 90 |
| 336 | 20241105 | 134400 | 36304770500 | 221500 | 221000 | 221500 | 220500 | 105 |
| 337 | 20241105 | 134300 | 36281569000 | 221000 | 221000 | 221500 | 220500 | 186 |
| 338 | 20241105 | 134200 | 36240476000 | 221000 | 221000 | 222000 | 220500 | 432 |
| 339 | 20241105 | 134100 | 36145059000 | 221500 | 222000 | 222000 | 221000 | 196 |
| 340 | 20241105 | 134000 | 36101647000 | 222000 | 222000 | 222000 | 221000 | 179 |
| 341 | 20241105 | 133900 | 36061953000 | 222000 | 221500 | 222000 | 221000 | 83 |
| 342 | 20241105 | 133800 | 36043548000 | 221500 | 221500 | 222000 | 221500 | 77 |
| 343 | 20241105 | 133700 | 36026488500 | 222000 | 221000 | 222000 | 221000 | 217 |
| 344 | 20241105 | 133600 | 35978440500 | 221000 | 220500 | 221500 | 220500 | 174 |
| 345 | 20241105 | 133500 | 35939984000 | 221000 | 220500 | 221500 | 220500 | 181 |
| 346 | 20241105 | 133400 | 35900045500 | 220500 | 221000 | 221500 | 220500 | 144 |
| 347 | 20241105 | 133300 | 35868232000 | 221000 | 221000 | 221000 | 220000 | 272 |
| 348 | 20241105 | 133200 | 35808199000 | 221000 | 221000 | 221500 | 220500 | 193 |
| 349 | 20241105 | 133100 | 35765543000 | 221000 | 221500 | 222000 | 220000 | 2426 |
| 350 | 20241105 | 133000 | 35230743500 | 221500 | 221500 | 222000 | 221000 | 144 |
| 351 | 20241105 | 132900 | 35198826000 | 221500 | 221500 | 222000 | 221000 | 183 |
| 352 | 20241105 | 132800 | 35158291500 | 221500 | 222000 | 222000 | 221000 | 254 |
| 353 | 20241105 | 132700 | 35102032500 | 222500 | 221500 | 222500 | 221000 | 300 |
| 354 | 20241105 | 132600 | 35035589000 | 221500 | 222000 | 222000 | 221500 | 503 |
| 355 | 20241105 | 132500 | 34924147000 | 222000 | 222000 | 223000 | 221500 | 228 |
| 356 | 20241105 | 132400 | 34873517500 | 222000 | 222000 | 223000 | 221500 | 467 |
| 357 | 20241105 | 132300 | 34769593500 | 222000 | 221500 | 223000 | 221000 | 506 |
| 358 | 20241105 | 132200 | 34657252500 | 221500 | 221500 | 221500 | 221000 | 298 |
| 359 | 20241105 | 132100 | 34591293500 | 221500 | 222000 | 222000 | 221500 | 187 |
| 360 | 20241105 | 132000 | 34549832000 | 222000 | 222000 | 222000 | 221500 | 205 |
| 361 | 20241105 | 131900 | 34504345500 | 222000 | 222000 | 222000 | 221500 | 511 |
| 362 | 20241105 | 131800 | 34391127000 | 222000 | 221500 | 222000 | 221500 | 182 |
| 363 | 20241105 | 131700 | 34350753000 | 222000 | 222000 | 222000 | 221500 | 290 |
| 364 | 20241105 | 131600 | 34286480000 | 222000 | 222500 | 222500 | 221500 | 1041 |
| 365 | 20241105 | 131500 | 34055435000 | 222500 | 222500 | 222500 | 222000 | 158 |
| 366 | 20241105 | 131400 | 34020281000 | 222500 | 222500 | 222500 | 222000 | 163 |
| 367 | 20241105 | 131300 | 33984023500 | 222500 | 222500 | 222500 | 222000 | 126 |
| 368 | 20241105 | 131200 | 33956005000 | 222500 | 222500 | 222500 | 222000 | 206 |
| 369 | 20241105 | 131100 | 33910185500 | 222500 | 222000 | 222500 | 222000 | 167 |
| 370 | 20241105 | 131000 | 33873051500 | 222500 | 222500 | 222500 | 222000 | 147 |
| 371 | 20241105 | 130900 | 33840350000 | 222500 | 223000 | 223500 | 222500 | 415 |
| 372 | 20241105 | 130800 | 33747910500 | 223000 | 222500 | 223000 | 222500 | 77 |
| 373 | 20241105 | 130700 | 33730757000 | 222500 | 222000 | 223500 | 222000 | 181 |
| 374 | 20241105 | 130600 | 33690458000 | 222000 | 223000 | 223500 | 222000 | 225 |
| 375 | 20241105 | 130500 | 33640346500 | 222500 | 222000 | 223000 | 222000 | 146 |
| 376 | 20241105 | 130400 | 33607853000 | 222500 | 223500 | 223500 | 222500 | 973 |
| 377 | 20241105 | 130300 | 33391205000 | 223000 | 223500 | 223500 | 223000 | 189 |
| 378 | 20241105 | 130200 | 33348987500 | 223500 | 223500 | 223500 | 223500 | 164 |
| 379 | 20241105 | 130100 | 33312333500 | 223500 | 223500 | 223500 | 223000 | 101 |
| 380 | 20241105 | 130000 | 33289761000 | 223000 | 223500 | 223500 | 223000 | 132 |
| 381 | 20241105 | 125900 | 33260270500 | 223500 | 223500 | 223500 | 223500 | 189 |
| 382 | 20241105 | 125800 | 33218029000 | 223500 | 223500 | 223500 | 223000 | 92 |
| 383 | 20241105 | 125700 | 33197471000 | 223500 | 223500 | 223500 | 223000 | 158 |
| 384 | 20241105 | 125600 | 33162162500 | 223500 | 223500 | 223500 | 223000 | 184 |
| 385 | 20241105 | 125500 | 33121048500 | 223500 | 223500 | 223500 | 223000 | 134 |
| 386 | 20241105 | 125400 | 33091103000 | 223000 | 223000 | 223500 | 222500 | 97 |
| 387 | 20241105 | 125300 | 33069452500 | 223000 | 223000 | 223500 | 222500 | 150 |
| 388 | 20241105 | 125200 | 33035965000 | 223500 | 223000 | 223500 | 222500 | 241 |
| 389 | 20241105 | 125100 | 32982197500 | 222500 | 223000 | 223500 | 222500 | 175 |
| 390 | 20241105 | 125000 | 32943188500 | 223000 | 223000 | 223500 | 222500 | 225 |
| 391 | 20241105 | 124900 | 32893016500 | 223000 | 223500 | 223500 | 222500 | 172 |
| 392 | 20241105 | 124800 | 32854618000 | 223500 | 223000 | 223500 | 222500 | 142 |
| 393 | 20241105 | 124700 | 32822940500 | 222500 | 223000 | 223500 | 222500 | 133 |
| 394 | 20241105 | 124600 | 32793284000 | 223000 | 223500 | 223500 | 222500 | 226 |
| 395 | 20241105 | 124500 | 32742884000 | 223500 | 223000 | 223500 | 222500 | 231 |
| 396 | 20241105 | 124400 | 32691346500 | 223000 | 223000 | 223000 | 222500 | 251 |
| 397 | 20241105 | 124300 | 32635379000 | 223000 | 223500 | 223500 | 223000 | 196 |
| 398 | 20241105 | 124200 | 32591664500 | 223500 | 223000 | 224000 | 222500 | 291 |
| 399 | 20241105 | 124100 | 32526671000 | 223000 | 223500 | 223500 | 223000 | 223 |
| 400 | 20241105 | 124000 | 32476891000 | 223000 | 223500 | 223500 | 222500 | 220 |
| 401 | 20241105 | 123900 | 32427801000 | 223500 | 223500 | 223500 | 222500 | 136 |
| 402 | 20241105 | 123800 | 32397439000 | 222500 | 223500 | 223500 | 222500 | 558 |
| 403 | 20241105 | 123700 | 32272969000 | 223500 | 223500 | 223500 | 223000 | 191 |
| 404 | 20241105 | 123600 | 32230282500 | 223000 | 223000 | 223500 | 223000 | 81 |
| 405 | 20241105 | 123500 | 32212188000 | 223500 | 223500 | 223500 | 223000 | 225 |
| 406 | 20241105 | 123400 | 32161943500 | 223500 | 223500 | 223500 | 223000 | 189 |
| 407 | 20241105 | 123300 | 32119705000 | 223000 | 223000 | 223500 | 223000 | 206 |
| 408 | 20241105 | 123200 | 32073665500 | 223000 | 223500 | 224000 | 223000 | 67 |
| 409 | 20241105 | 123100 | 32058675500 | 224000 | 224000 | 224000 | 223000 | 231 |
| 410 | 20241105 | 123000 | 32006949500 | 224000 | 223500 | 224000 | 223000 | 151 |
| 411 | 20241105 | 122900 | 31973203500 | 223500 | 223500 | 224000 | 223500 | 120 |
| 412 | 20241105 | 122800 | 31946361000 | 223500 | 224000 | 224000 | 223000 | 227 |
| 413 | 20241105 | 122700 | 31895548500 | 224000 | 223500 | 224000 | 223500 | 120 |
| 414 | 20241105 | 122600 | 31868698500 | 224000 | 223500 | 224000 | 223000 | 212 |
| 415 | 20241105 | 122500 | 31821316000 | 223500 | 223500 | 223500 | 222500 | 244 |
| 416 | 20241105 | 122400 | 31766837000 | 223500 | 223500 | 223500 | 223000 | 156 |
| 417 | 20241105 | 122300 | 31731981000 | 223500 | 223000 | 224000 | 222500 | 228 |
| 418 | 20241105 | 122200 | 31681149500 | 223000 | 223500 | 223500 | 223000 | 368 |
| 419 | 20241105 | 122100 | 31598977500 | 223500 | 223000 | 223500 | 223000 | 193 |
| 420 | 20241105 | 122000 | 31555872500 | 223000 | 223000 | 223500 | 223000 | 108 |
| 421 | 20241105 | 121900 | 31531751500 | 223500 | 223500 | 223500 | 223000 | 183 |
| 422 | 20241105 | 121800 | 31490853500 | 223500 | 223500 | 223500 | 223000 | 97 |
| 423 | 20241105 | 121700 | 31469178000 | 223500 | 223500 | 223500 | 223000 | 170 |
| 424 | 20241105 | 121600 | 31431199000 | 223000 | 223500 | 223500 | 222500 | 435 |
| 425 | 20241105 | 121500 | 31334144500 | 223500 | 223500 | 223500 | 222500 | 184 |
| 426 | 20241105 | 121400 | 31293055500 | 223500 | 223000 | 223500 | 223000 | 155 |
| 427 | 20241105 | 121300 | 31258428500 | 223500 | 223500 | 223500 | 223000 | 136 |
| 428 | 20241105 | 121200 | 31228044500 | 223000 | 223500 | 223500 | 223000 | 178 |
| 429 | 20241105 | 121100 | 31188300500 | 223500 | 223500 | 223500 | 223000 | 158 |
| 430 | 20241105 | 121000 | 31153006000 | 223500 | 223500 | 223500 | 223000 | 290 |
| 431 | 20241105 | 120900 | 31088198000 | 223500 | 222500 | 223500 | 222500 | 77 |
| 432 | 20241105 | 120800 | 31071016000 | 222500 | 222500 | 223000 | 222500 | 196 |
| 433 | 20241105 | 120700 | 31027353000 | 223000 | 223000 | 223000 | 222000 | 303 |
| 434 | 20241105 | 120600 | 30959923500 | 222500 | 223000 | 223000 | 222500 | 218 |
| 435 | 20241105 | 120500 | 30911344000 | 223000 | 222500 | 223000 | 222500 | 151 |
| 436 | 20241105 | 120400 | 30877696000 | 222500 | 223000 | 223000 | 222500 | 143 |
| 437 | 20241105 | 120300 | 30845835500 | 223000 | 223000 | 223000 | 222500 | 390 |
| 438 | 20241105 | 120200 | 30758941000 | 223000 | 223000 | 223000 | 222500 | 85 |
| 439 | 20241105 | 120100 | 30739989500 | 223000 | 223000 | 223000 | 222500 | 118 |
| 440 | 20241105 | 120000 | 30713684000 | 223000 | 223000 | 223000 | 222500 | 186 |
| 441 | 20241105 | 115900 | 30672215000 | 223000 | 222500 | 223000 | 222500 | 245 |
| 442 | 20241105 | 115800 | 30617617500 | 223000 | 223000 | 223000 | 222500 | 339 |
| 443 | 20241105 | 115700 | 30542142500 | 223000 | 223000 | 223000 | 222500 | 227 |
| 444 | 20241105 | 115600 | 30491564500 | 223000 | 223000 | 223000 | 222500 | 172 |
| 445 | 20241105 | 115500 | 30453247500 | 223000 | 222500 | 223000 | 222500 | 165 |
| 446 | 20241105 | 115400 | 30416482500 | 222500 | 223000 | 223000 | 222500 | 272 |
| 447 | 20241105 | 115300 | 30355856500 | 223000 | 223500 | 223500 | 222500 | 232 |
| 448 | 20241105 | 115200 | 30304129000 | 223000 | 223500 | 223500 | 223000 | 150 |
| 449 | 20241105 | 115100 | 30270618000 | 223500 | 223500 | 223500 | 223000 | 109 |
| 450 | 20241105 | 115000 | 30246260500 | 223000 | 223500 | 223500 | 223000 | 107 |
| 451 | 20241105 | 114900 | 30222362500 | 223500 | 223000 | 223500 | 222500 | 202 |
| 452 | 20241105 | 114800 | 30177276500 | 223000 | 223500 | 223500 | 222500 | 168 |
| 453 | 20241105 | 114700 | 30139758500 | 223500 | 223000 | 223500 | 223000 | 227 |
| 454 | 20241105 | 114600 | 30089091000 | 223500 | 223500 | 223500 | 223000 | 113 |
| 455 | 20241105 | 114500 | 30063872500 | 223000 | 223500 | 223500 | 222500 | 354 |
| 456 | 20241105 | 114400 | 29984885500 | 223500 | 223500 | 223500 | 223000 | 173 |
| 457 | 20241105 | 114300 | 29946235000 | 223500 | 223000 | 223500 | 223000 | 152 |
| 458 | 20241105 | 114200 | 29912285000 | 223000 | 223500 | 223500 | 222500 | 242 |
| 459 | 20241105 | 114100 | 29858284000 | 223500 | 223500 | 223500 | 223000 | 179 |
| 460 | 20241105 | 114000 | 29818310500 | 223000 | 223000 | 223500 | 222500 | 280 |
| 461 | 20241105 | 113900 | 29755846500 | 223000 | 222500 | 223500 | 222000 | 213 |
| 462 | 20241105 | 113800 | 29708417000 | 222000 | 222500 | 223500 | 222000 | 649 |
| 463 | 20241105 | 113700 | 29564165500 | 222500 | 223000 | 223000 | 222000 | 219 |
| 464 | 20241105 | 113600 | 29515400500 | 222500 | 223000 | 223000 | 222500 | 249 |
| 465 | 20241105 | 113500 | 29459953500 | 223000 | 223000 | 223000 | 222500 | 255 |
| 466 | 20241105 | 113400 | 29403125500 | 222500 | 223000 | 223000 | 222500 | 154 |
| 467 | 20241105 | 113300 | 29368802500 | 223000 | 223000 | 223500 | 222500 | 1279 |
| 468 | 20241105 | 113200 | 29083581500 | 223000 | 223500 | 223500 | 223000 | 250 |
| 469 | 20241105 | 113100 | 29027718000 | 223500 | 223500 | 223500 | 223000 | 154 |
| 470 | 20241105 | 113000 | 28993310000 | 223500 | 223500 | 223500 | 223000 | 125 |
| 471 | 20241105 | 112900 | 28965375500 | 223500 | 224000 | 224000 | 223000 | 170 |
| 472 | 20241105 | 112800 | 28927366000 | 224000 | 223500 | 224000 | 223500 | 264 |
| 473 | 20241105 | 112700 | 28868284500 | 223500 | 223500 | 224000 | 223000 | 267 |
| 474 | 20241105 | 112600 | 28808605000 | 223500 | 223500 | 224000 | 223500 | 233 |
| 475 | 20241105 | 112500 | 28756500500 | 223500 | 223500 | 223500 | 223000 | 259 |
| 476 | 20241105 | 112400 | 28698621500 | 223500 | 223500 | 223500 | 223000 | 99 |
| 477 | 20241105 | 112300 | 28676502000 | 223000 | 223500 | 223500 | 223000 | 213 |
| 478 | 20241105 | 112200 | 28628918000 | 223500 | 223500 | 223500 | 223000 | 137 |
| 479 | 20241105 | 112100 | 28598309500 | 223500 | 223500 | 223500 | 223000 | 205 |
| 480 | 20241105 | 112000 | 28552500000 | 223500 | 223500 | 224000 | 223000 | 167 |
| 481 | 20241105 | 111900 | 28515168000 | 224000 | 224000 | 224000 | 223500 | 208 |
| 482 | 20241105 | 111800 | 28468617500 | 224000 | 223500 | 224000 | 223000 | 176 |
| 483 | 20241105 | 111700 | 28429229500 | 223500 | 223000 | 224000 | 223000 | 973 |
| 484 | 20241105 | 111600 | 28211834500 | 223500 | 223500 | 223500 | 223000 | 302 |
| 485 | 20241105 | 111500 | 28144382000 | 223500 | 223000 | 223500 | 223000 | 135 |
| 486 | 20241105 | 111400 | 28114231000 | 223000 | 223000 | 223500 | 222500 | 144 |
| 487 | 20241105 | 111300 | 28082093000 | 222500 | 223500 | 223500 | 222500 | 271 |
| 488 | 20241105 | 111200 | 28021593000 | 223500 | 223500 | 224000 | 222500 | 587 |
| 489 | 20241105 | 111100 | 27890704500 | 223500 | 224000 | 224000 | 223000 | 777 |
| 490 | 20241105 | 111000 | 27717279000 | 223500 | 224000 | 224000 | 223500 | 304 |
| 491 | 20241105 | 110900 | 27649258000 | 224000 | 224000 | 224000 | 223500 | 285 |
| 492 | 20241105 | 110800 | 27585509500 | 223500 | 223500 | 224000 | 223000 | 241 |
| 493 | 20241105 | 110700 | 27531637000 | 223000 | 223500 | 223500 | 223000 | 206 |
| 494 | 20241105 | 110600 | 27485604000 | 223500 | 224000 | 224000 | 223000 | 442 |
| 495 | 20241105 | 110500 | 27386801500 | 224000 | 223500 | 224000 | 223500 | 253 |
| 496 | 20241105 | 110400 | 27330201000 | 224000 | 224000 | 224000 | 223500 | 223 |
| 497 | 20241105 | 110300 | 27280279000 | 224000 | 224000 | 224000 | 223500 | 191 |
| 498 | 20241105 | 110200 | 27237512000 | 223500 | 223500 | 224000 | 223500 | 220 |
| 499 | 20241105 | 110100 | 27188279500 | 224000 | 223500 | 224000 | 223500 | 423 |
| 500 | 20241105 | 110000 | 27093620000 | 223500 | 223500 | 224000 | 223500 | 480 |
| 501 | 20241105 | 105900 | 26986299500 | 224000 | 224000 | 224000 | 223500 | 133 |
| 502 | 20241105 | 105800 | 26956521500 | 223500 | 224000 | 224000 | 223500 | 310 |
| 503 | 20241105 | 105700 | 26887125000 | 223500 | 223500 | 224000 | 223000 | 492 |
| 504 | 20241105 | 105600 | 26777098500 | 223500 | 223500 | 224000 | 223500 | 198 |
| 505 | 20241105 | 105500 | 26732799000 | 224000 | 223500 | 224000 | 223500 | 203 |
| 506 | 20241105 | 105400 | 26687396000 | 224000 | 223500 | 224000 | 223000 | 830 |
| 507 | 20241105 | 105300 | 26501824500 | 223000 | 223500 | 224000 | 223000 | 486 |
| 508 | 20241105 | 105200 | 26393252500 | 223500 | 224000 | 224000 | 223500 | 231 |
| 509 | 20241105 | 105100 | 26341551000 | 224000 | 224000 | 224000 | 223500 | 250 |
| 510 | 20241105 | 105000 | 26285587500 | 223500 | 223500 | 224000 | 223500 | 337 |
| 511 | 20241105 | 104900 | 26210203000 | 223500 | 223500 | 224000 | 223000 | 283 |
| 512 | 20241105 | 104800 | 26146923000 | 223000 | 223000 | 223500 | 223000 | 446 |
| 513 | 20241105 | 104700 | 26047396500 | 223500 | 223500 | 224000 | 223000 | 390 |
| 514 | 20241105 | 104600 | 25960232500 | 223500 | 223500 | 224000 | 223500 | 247 |
| 515 | 20241105 | 104500 | 25904934500 | 224000 | 224000 | 224000 | 223500 | 245 |
| 516 | 20241105 | 104400 | 25850098500 | 223500 | 223500 | 224000 | 222500 | 1360 |
| 517 | 20241105 | 104300 | 25546249000 | 223500 | 223000 | 223500 | 222500 | 1011 |
| 518 | 20241105 | 104200 | 25320733500 | 223000 | 223000 | 223000 | 222000 | 281 |
| 519 | 20241105 | 104100 | 25258177500 | 223000 | 222500 | 223000 | 222500 | 202 |
| 520 | 20241105 | 104000 | 25213167500 | 222500 | 223000 | 223000 | 222500 | 183 |
| 521 | 20241105 | 103900 | 25172386000 | 223000 | 223000 | 223000 | 222500 | 215 |
| 522 | 20241105 | 103800 | 25124473500 | 223000 | 223000 | 223000 | 222000 | 225 |
| 523 | 20241105 | 103700 | 25074384500 | 222500 | 223000 | 223000 | 222500 | 290 |
| 524 | 20241105 | 103600 | 25009810000 | 223000 | 223000 | 223000 | 222500 | 402 |
| 525 | 20241105 | 103500 | 24920185000 | 222500 | 222500 | 223000 | 222000 | 373 |
| 526 | 20241105 | 103400 | 24837175000 | 222500 | 222000 | 222500 | 221500 | 234 |
| 527 | 20241105 | 103300 | 24785174500 | 222000 | 221500 | 222500 | 221500 | 589 |
| 528 | 20241105 | 103200 | 24654532500 | 221000 | 221000 | 221500 | 221000 | 82 |
| 529 | 20241105 | 103100 | 24636392500 | 221500 | 221000 | 222000 | 220500 | 546 |
| 530 | 20241105 | 103000 | 24515761500 | 220500 | 221500 | 221500 | 220500 | 833 |
| 531 | 20241105 | 102900 | 24331819500 | 221500 | 221000 | 221500 | 221000 | 238 |
| 532 | 20241105 | 102800 | 24279151500 | 221500 | 221000 | 221500 | 221000 | 366 |
| 533 | 20241105 | 102700 | 24198217500 | 221000 | 221000 | 221000 | 220500 | 368 |
| 534 | 20241105 | 102600 | 24117010500 | 221000 | 221000 | 221000 | 220500 | 740 |
| 535 | 20241105 | 102500 | 23953731000 | 221000 | 221000 | 221500 | 220500 | 399 |
| 536 | 20241105 | 102400 | 23865668500 | 221000 | 220500 | 221500 | 220500 | 404 |
| 537 | 20241105 | 102300 | 23776404000 | 221000 | 221000 | 221000 | 220500 | 213 |
| 538 | 20241105 | 102200 | 23729364000 | 221000 | 221500 | 221500 | 221000 | 744 |
| 539 | 20241105 | 102100 | 23564868500 | 221500 | 221500 | 222000 | 221000 | 212 |
| 540 | 20241105 | 102000 | 23517912500 | 222000 | 221000 | 222000 | 221000 | 319 |
| 541 | 20241105 | 101900 | 23447209500 | 221000 | 221500 | 221500 | 221000 | 273 |
| 542 | 20241105 | 101800 | 23386794500 | 221500 | 222500 | 222500 | 221000 | 352 |
| 543 | 20241105 | 101700 | 23308818500 | 222000 | 222000 | 222500 | 221500 | 330 |
| 544 | 20241105 | 101600 | 23235445000 | 221500 | 222000 | 223000 | 221500 | 1529 |
| 545 | 20241105 | 101500 | 22895550000 | 222500 | 222500 | 223000 | 222000 | 272 |
| 546 | 20241105 | 101400 | 22835029000 | 222500 | 222000 | 222500 | 222000 | 224 |
| 547 | 20241105 | 101300 | 22785243500 | 222500 | 222500 | 222500 | 222000 | 203 |
| 548 | 20241105 | 101200 | 22740100500 | 222000 | 222500 | 222500 | 222000 | 262 |
| 549 | 20241105 | 101100 | 22681832500 | 223000 | 223000 | 223000 | 222000 | 665 |
| 550 | 20241105 | 101000 | 22533742000 | 223000 | 222500 | 223500 | 222500 | 552 |
| 551 | 20241105 | 100900 | 22410625500 | 223000 | 223500 | 223500 | 222000 | 1054 |
| 552 | 20241105 | 100800 | 22176139000 | 223000 | 224000 | 224000 | 223000 | 326 |
| 553 | 20241105 | 100700 | 22103300000 | 224000 | 223500 | 224000 | 223000 | 348 |
| 554 | 20241105 | 100600 | 22025502500 | 224000 | 223500 | 224500 | 223000 | 2093 |
| 555 | 20241105 | 100500 | 21556968500 | 223000 | 223500 | 224000 | 222500 | 1378 |
| 556 | 20241105 | 100400 | 21249152000 | 223000 | 222500 | 223500 | 222500 | 798 |
| 557 | 20241105 | 100300 | 21071194000 | 223000 | 222000 | 223000 | 222000 | 399 |
| 558 | 20241105 | 100200 | 20982364500 | 222000 | 222000 | 223500 | 222000 | 727 |
| 559 | 20241105 | 100100 | 20820600000 | 222500 | 224000 | 224500 | 222000 | 6591 |
| 560 | 20241105 | 100000 | 19347691000 | 224000 | 222500 | 224500 | 222000 | 8633 |
| 561 | 20241105 | 095900 | 17418681500 | 222500 | 221500 | 222500 | 221500 | 977 |
| 562 | 20241105 | 095800 | 17201702500 | 221500 | 220000 | 221500 | 220000 | 1756 |
| 563 | 20241105 | 095700 | 16813726000 | 220500 | 220500 | 220500 | 220000 | 269 |
| 564 | 20241105 | 095600 | 16754435500 | 220500 | 220500 | 221000 | 220500 | 555 |
| 565 | 20241105 | 095500 | 16631963000 | 221000 | 219500 | 221000 | 219500 | 1315 |
| 566 | 20241105 | 095400 | 16342281000 | 219500 | 218000 | 219500 | 218000 | 656 |
| 567 | 20241105 | 095300 | 16198595500 | 218000 | 218500 | 218500 | 218000 | 151 |
| 568 | 20241105 | 095200 | 16165623000 | 218500 | 219500 | 219500 | 217500 | 725 |
| 569 | 20241105 | 095100 | 16007319000 | 219000 | 219000 | 220000 | 219000 | 2503 |
| 570 | 20241105 | 095000 | 15457474500 | 219000 | 219000 | 219000 | 218500 | 576 |
| 571 | 20241105 | 094900 | 15331440000 | 219000 | 218000 | 219500 | 217500 | 1492 |
| 572 | 20241105 | 094800 | 15005466000 | 217500 | 216000 | 218000 | 216000 | 1025 |
| 573 | 20241105 | 094700 | 14782875000 | 216500 | 216000 | 217000 | 216000 | 2230 |
| 574 | 20241105 | 094600 | 14300208000 | 216000 | 215500 | 216000 | 215500 | 199 |
| 575 | 20241105 | 094500 | 14257269000 | 216000 | 215500 | 216000 | 215500 | 94 |
| 576 | 20241105 | 094400 | 14236990000 | 215500 | 215000 | 216000 | 215000 | 240 |
| 577 | 20241105 | 094300 | 14185260000 | 215000 | 215500 | 216000 | 215000 | 164 |
| 578 | 20241105 | 094200 | 14149928500 | 215500 | 215000 | 216000 | 215000 | 381 |
| 579 | 20241105 | 094100 | 14067875500 | 215000 | 216500 | 216500 | 215000 | 2118 |
| 580 | 20241105 | 094000 | 13610350000 | 216500 | 217000 | 217000 | 216000 | 458 |
| 581 | 20241105 | 093900 | 13511151500 | 217000 | 215000 | 217000 | 215000 | 2711 |
| 582 | 20241105 | 093800 | 12925797500 | 215500 | 215000 | 215500 | 214500 | 275 |
| 583 | 20241105 | 093700 | 12866687500 | 215500 | 214000 | 215500 | 213500 | 1423 |
| 584 | 20241105 | 093600 | 12561261500 | 214000 | 214000 | 214500 | 214000 | 221 |
| 585 | 20241105 | 093500 | 12513957500 | 214000 | 213500 | 214500 | 213000 | 493 |
| 586 | 20241105 | 093400 | 12408583000 | 213000 | 213500 | 213500 | 213000 | 339 |
| 587 | 20241105 | 093300 | 12336279000 | 213500 | 213500 | 214000 | 213000 | 362 |
| 588 | 20241105 | 093200 | 12258999000 | 214000 | 213500 | 214000 | 213500 | 237 |
| 589 | 20241105 | 093100 | 12208377000 | 214000 | 213500 | 214000 | 213000 | 250 |
| 590 | 20241105 | 093000 | 12155014500 | 213500 | 214000 | 214000 | 213000 | 457 |
| 591 | 20241105 | 092900 | 12057399500 | 214000 | 213000 | 214000 | 212500 | 607 |
| 592 | 20241105 | 092800 | 11927933500 | 213000 | 213500 | 214000 | 212500 | 1620 |
| 593 | 20241105 | 092700 | 11582637500 | 213500 | 213500 | 213500 | 213000 | 180 |
| 594 | 20241105 | 092600 | 11544227000 | 213000 | 214000 | 215000 | 213000 | 2466 |
| 595 | 20241105 | 092500 | 11016740000 | 213500 | 213500 | 214000 | 213500 | 367 |
| 596 | 20241105 | 092400 | 10938280500 | 213500 | 213000 | 214000 | 213000 | 1590 |
| 597 | 20241105 | 092300 | 10598834500 | 213500 | 213000 | 213500 | 212500 | 843 |
| 598 | 20241105 | 092200 | 10419276000 | 213000 | 213500 | 213500 | 212000 | 1462 |
| 599 | 20241105 | 092100 | 10108053500 | 213000 | 212500 | 214000 | 212000 | 2422 |
| 600 | 20241105 | 092000 | 9592347000 | 213000 | 212000 | 213000 | 211500 | 1043 |
| 601 | 20241105 | 091900 | 9370939000 | 212000 | 210000 | 212000 | 210000 | 1171 |
| 602 | 20241105 | 091800 | 9123446000 | 210500 | 211000 | 211000 | 210000 | 922 |
| 603 | 20241105 | 091700 | 8929069000 | 211000 | 210500 | 211000 | 210500 | 480 |
| 604 | 20241105 | 091600 | 8827829000 | 210000 | 209000 | 210000 | 208500 | 315 |
| 605 | 20241105 | 091500 | 8761844000 | 209000 | 209500 | 211000 | 209000 | 2122 |
| 606 | 20241105 | 091400 | 8317000000 | 209500 | 209500 | 210000 | 209000 | 1421 |
| 607 | 20241105 | 091300 | 8018782000 | 209500 | 209500 | 209500 | 209000 | 658 |
| 608 | 20241105 | 091200 | 7880964500 | 209500 | 209500 | 209500 | 209000 | 290 |
| 609 | 20241105 | 091100 | 7820263500 | 209500 | 208500 | 209500 | 208000 | 2936 |
| 610 | 20241105 | 091000 | 7208170000 | 208000 | 208000 | 208500 | 208000 | 1307 |
| 611 | 20241105 | 090900 | 6936197000 | 208500 | 208500 | 208500 | 207500 | 1726 |
| 612 | 20241105 | 090800 | 6577353000 | 208500 | 209500 | 210000 | 208000 | 1473 |
| 613 | 20241105 | 090700 | 6269189000 | 209000 | 209500 | 209500 | 209000 | 687 |
| 614 | 20241105 | 090600 | 6125559500 | 209500 | 209000 | 210000 | 209000 | 1201 |
| 615 | 20241105 | 090500 | 5874070000 | 208500 | 208500 | 208500 | 207000 | 6079 |
| 616 | 20241105 | 090400 | 4612884500 | 208500 | 209500 | 209500 | 208000 | 1455 |
| 617 | 20241105 | 090300 | 4308936500 | 209500 | 208000 | 209500 | 207000 | 1936 |
| 618 | 20241105 | 090200 | 3905938500 | 208000 | 210000 | 210000 | 207000 | 6020 |
| 619 | 20241105 | 090100 | 2652243000 | 210000 | 208000 | 211000 | 208000 | 3813 |
| 620 | 20241105 | 090000 | 1854034000 | 208000 | 211500 | 212000 | 207000 | 8821 |