34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 183900 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 3300 |
| 3 | 20241104 | 183800 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 4 | 20241104 | 183700 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 5 | 20241104 | 183600 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 6 | 20241104 | 183500 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 7 | 20241104 | 183400 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 8 | 20241104 | 183300 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 9 | 20241104 | 183200 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 10 | 20241104 | 183100 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 11 | 20241104 | 183000 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 12 | 20241104 | 182900 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 13 | 20241104 | 182800 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 14 | 20241104 | 182700 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 15 | 20241104 | 182600 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 16 | 20241104 | 182500 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 17 | 20241104 | 182400 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 18 | 20241104 | 182300 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 19 | 20241104 | 182200 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 20 | 20241104 | 182100 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 21 | 20241104 | 182000 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 22 | 20241104 | 181900 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 23 | 20241104 | 181800 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 24 | 20241104 | 181700 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 25 | 20241104 | 181600 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 26 | 20241104 | 181500 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 27 | 20241104 | 181400 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 28 | 20241104 | 181300 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 29 | 20241104 | 181200 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 30 | 20241104 | 181100 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 31 | 20241104 | 181000 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 32 | 20241104 | 180900 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 3300 |
| 33 | 20241104 | 180800 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 34 | 20241104 | 180700 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 35 | 20241104 | 180600 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 36 | 20241104 | 180500 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 37 | 20241104 | 180400 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 38 | 20241104 | 180300 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 39 | 20241104 | 180200 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 40 | 20241104 | 180100 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 41 | 20241104 | 180000 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 42 | 20241104 | 175900 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 43 | 20241104 | 175800 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 44 | 20241104 | 175700 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 45 | 20241104 | 175600 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 46 | 20241104 | 175500 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 47 | 20241104 | 175400 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 48 | 20241104 | 175300 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 49 | 20241104 | 175200 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 50 | 20241104 | 175100 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 51 | 20241104 | 175000 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 52 | 20241104 | 174900 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 53 | 20241104 | 174800 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 54 | 20241104 | 174700 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 55 | 20241104 | 174600 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 56 | 20241104 | 174500 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 57 | 20241104 | 174400 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 58 | 20241104 | 174300 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 59 | 20241104 | 174200 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 60 | 20241104 | 174100 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 61 | 20241104 | 174000 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 62 | 20241104 | 173900 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 3300 |
| 63 | 20241104 | 173800 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 64 | 20241104 | 173700 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 65 | 20241104 | 173600 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 66 | 20241104 | 173500 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 67 | 20241104 | 173400 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 68 | 20241104 | 173300 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 69 | 20241104 | 173200 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 70 | 20241104 | 173100 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 71 | 20241104 | 173000 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 72 | 20241104 | 172900 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 73 | 20241104 | 172800 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 74 | 20241104 | 172700 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 75 | 20241104 | 172600 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 76 | 20241104 | 172500 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 77 | 20241104 | 172400 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 78 | 20241104 | 172300 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 79 | 20241104 | 172200 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 80 | 20241104 | 172100 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 81 | 20241104 | 172000 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 82 | 20241104 | 171900 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 83 | 20241104 | 171800 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 84 | 20241104 | 171700 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 85 | 20241104 | 171600 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 86 | 20241104 | 171500 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 87 | 20241104 | 171400 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 88 | 20241104 | 171300 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 89 | 20241104 | 171200 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 90 | 20241104 | 171100 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 91 | 20241104 | 171000 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 92 | 20241104 | 170900 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 3300 |
| 93 | 20241104 | 170800 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 94 | 20241104 | 170700 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 95 | 20241104 | 170600 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 96 | 20241104 | 170500 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 97 | 20241104 | 170400 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 98 | 20241104 | 170300 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 99 | 20241104 | 170200 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 100 | 20241104 | 170100 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 101 | 20241104 | 170000 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 102 | 20241104 | 165900 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 103 | 20241104 | 165800 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 104 | 20241104 | 165700 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 105 | 20241104 | 165600 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 106 | 20241104 | 165500 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 107 | 20241104 | 165400 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 108 | 20241104 | 165300 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 109 | 20241104 | 165200 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 110 | 20241104 | 165100 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 111 | 20241104 | 165000 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 112 | 20241104 | 164900 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 113 | 20241104 | 164800 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 114 | 20241104 | 164700 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 115 | 20241104 | 164600 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 116 | 20241104 | 164500 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 117 | 20241104 | 164400 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 118 | 20241104 | 164300 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 119 | 20241104 | 164200 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 120 | 20241104 | 164100 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 121 | 20241104 | 164000 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 122 | 20241104 | 163900 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 3300 |
| 123 | 20241104 | 163800 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 124 | 20241104 | 163700 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 125 | 20241104 | 163600 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 126 | 20241104 | 163500 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 127 | 20241104 | 163400 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 128 | 20241104 | 163300 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 129 | 20241104 | 163200 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 130 | 20241104 | 163100 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 131 | 20241104 | 163000 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 132 | 20241104 | 162900 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 133 | 20241104 | 162800 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 134 | 20241104 | 162700 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 135 | 20241104 | 162600 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 136 | 20241104 | 162500 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 137 | 20241104 | 162400 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 138 | 20241104 | 162300 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 139 | 20241104 | 162200 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 140 | 20241104 | 162100 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 141 | 20241104 | 162000 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 142 | 20241104 | 161900 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 143 | 20241104 | 161800 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 144 | 20241104 | 161700 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 145 | 20241104 | 161600 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 146 | 20241104 | 161500 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 147 | 20241104 | 161400 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 148 | 20241104 | 161300 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 149 | 20241104 | 161200 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 150 | 20241104 | 161100 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 151 | 20241104 | 161000 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 152 | 20241104 | 160900 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 3300 |
| 153 | 20241104 | 160800 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 154 | 20241104 | 160700 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 155 | 20241104 | 160600 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 156 | 20241104 | 160500 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 157 | 20241104 | 160400 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 158 | 20241104 | 160300 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 159 | 20241104 | 160200 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 160 | 20241104 | 160100 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 161 | 20241104 | 160000 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 162 | 20241104 | 155900 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 163 | 20241104 | 155800 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 164 | 20241104 | 155700 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 165 | 20241104 | 155600 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 166 | 20241104 | 155500 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 167 | 20241104 | 155400 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 168 | 20241104 | 155300 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 169 | 20241104 | 155200 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 170 | 20241104 | 155100 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 171 | 20241104 | 155000 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 172 | 20241104 | 154900 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 173 | 20241104 | 154800 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 174 | 20241104 | 154700 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 175 | 20241104 | 154600 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 176 | 20241104 | 154500 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 177 | 20241104 | 154400 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 178 | 20241104 | 154300 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 179 | 20241104 | 154200 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 180 | 20241104 | 154100 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 181 | 20241104 | 154000 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 182 | 20241104 | 153900 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 3300 |
| 183 | 20241104 | 153800 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 184 | 20241104 | 153700 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 185 | 20241104 | 153600 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 186 | 20241104 | 153500 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 187 | 20241104 | 153400 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 188 | 20241104 | 153300 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 189 | 20241104 | 153200 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 190 | 20241104 | 153100 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 0 |
| 191 | 20241104 | 153000 | 108547820000 | 589000 | 589000 | 589000 | 589000 | 3300 |
| 192 | 20241104 | 152900 | 106604120000 | 588000 | 588000 | 588000 | 588000 | 0 |
| 193 | 20241104 | 152800 | 106604120000 | 588000 | 588000 | 588000 | 588000 | 0 |
| 194 | 20241104 | 152700 | 106604120000 | 588000 | 588000 | 588000 | 588000 | 0 |
| 195 | 20241104 | 152600 | 106604120000 | 588000 | 588000 | 588000 | 588000 | 0 |
| 196 | 20241104 | 152500 | 106604120000 | 588000 | 588000 | 588000 | 588000 | 0 |
| 197 | 20241104 | 152400 | 106604120000 | 588000 | 588000 | 588000 | 588000 | 0 |
| 198 | 20241104 | 152300 | 106604120000 | 588000 | 588000 | 588000 | 588000 | 0 |
| 199 | 20241104 | 152200 | 106604120000 | 588000 | 588000 | 588000 | 588000 | 0 |
| 200 | 20241104 | 152100 | 106604120000 | 588000 | 588000 | 588000 | 588000 | 0 |
| 201 | 20241104 | 152000 | 106604120000 | 588000 | 588000 | 588000 | 588000 | 0 |
| 202 | 20241104 | 151900 | 106604120000 | 588000 | 588000 | 589000 | 587000 | 644 |
| 203 | 20241104 | 151800 | 106225421000 | 588000 | 587000 | 589000 | 587000 | 575 |
| 204 | 20241104 | 151700 | 105887331000 | 587000 | 589000 | 589000 | 587000 | 163 |
| 205 | 20241104 | 151600 | 105791607000 | 587000 | 588000 | 589000 | 587000 | 539 |
| 206 | 20241104 | 151500 | 105474803000 | 586000 | 587000 | 588000 | 586000 | 320 |
| 207 | 20241104 | 151400 | 105287024000 | 586000 | 588000 | 588000 | 586000 | 125 |
| 208 | 20241104 | 151300 | 105213682000 | 588000 | 588000 | 588000 | 586000 | 762 |
| 209 | 20241104 | 151200 | 104766288000 | 588000 | 586000 | 589000 | 586000 | 170 |
| 210 | 20241104 | 151100 | 104666426000 | 586000 | 586000 | 588000 | 586000 | 1026 |
| 211 | 20241104 | 151000 | 104064324000 | 586000 | 588000 | 589000 | 586000 | 357 |
| 212 | 20241104 | 150900 | 103854638000 | 588000 | 587000 | 589000 | 587000 | 759 |
| 213 | 20241104 | 150800 | 103408267000 | 588000 | 588000 | 589000 | 587000 | 218 |
| 214 | 20241104 | 150700 | 103280113000 | 588000 | 588000 | 590000 | 588000 | 321 |
| 215 | 20241104 | 150600 | 103091132000 | 588000 | 588000 | 589000 | 588000 | 256 |
| 216 | 20241104 | 150500 | 102940483000 | 588000 | 587000 | 589000 | 587000 | 304 |
| 217 | 20241104 | 150400 | 102761710000 | 588000 | 588000 | 588000 | 586000 | 680 |
| 218 | 20241104 | 150300 | 102362349000 | 588000 | 587000 | 588000 | 586000 | 244 |
| 219 | 20241104 | 150200 | 102219087000 | 586000 | 585000 | 588000 | 585000 | 708 |
| 220 | 20241104 | 150100 | 101804043000 | 585000 | 586000 | 587000 | 585000 | 493 |
| 221 | 20241104 | 150000 | 101515353000 | 586000 | 584000 | 587000 | 584000 | 1230 |
| 222 | 20241104 | 145900 | 100794629000 | 584000 | 585000 | 586000 | 584000 | 626 |
| 223 | 20241104 | 145800 | 100428497000 | 585000 | 586000 | 587000 | 585000 | 526 |
| 224 | 20241104 | 145700 | 100120350000 | 586000 | 587000 | 588000 | 586000 | 296 |
| 225 | 20241104 | 145600 | 99946762000 | 587000 | 587000 | 588000 | 585000 | 527 |
| 226 | 20241104 | 145500 | 99637644000 | 587000 | 588000 | 588000 | 587000 | 294 |
| 227 | 20241104 | 145400 | 99464940000 | 588000 | 587000 | 589000 | 587000 | 577 |
| 228 | 20241104 | 145300 | 99125736000 | 587000 | 586000 | 588000 | 585000 | 605 |
| 229 | 20241104 | 145200 | 98770795000 | 587000 | 588000 | 588000 | 586000 | 415 |
| 230 | 20241104 | 145100 | 98527344000 | 588000 | 588000 | 589000 | 587000 | 195 |
| 231 | 20241104 | 145000 | 98412694000 | 588000 | 588000 | 589000 | 587000 | 480 |
| 232 | 20241104 | 144900 | 98130505000 | 588000 | 590000 | 591000 | 588000 | 613 |
| 233 | 20241104 | 144800 | 97769112000 | 591000 | 591000 | 592000 | 590000 | 243 |
| 234 | 20241104 | 144700 | 97625597000 | 591000 | 590000 | 592000 | 590000 | 486 |
| 235 | 20241104 | 144600 | 97338311000 | 591000 | 590000 | 591000 | 590000 | 165 |
| 236 | 20241104 | 144500 | 97240915000 | 590000 | 589000 | 591000 | 589000 | 345 |
| 237 | 20241104 | 144400 | 97037467000 | 589000 | 590000 | 590000 | 589000 | 151 |
| 238 | 20241104 | 144300 | 96948460000 | 590000 | 589000 | 591000 | 589000 | 581 |
| 239 | 20241104 | 144200 | 96605861000 | 591000 | 591000 | 592000 | 589000 | 628 |
| 240 | 20241104 | 144100 | 96235144000 | 591000 | 591000 | 591000 | 589000 | 268 |
| 241 | 20241104 | 144000 | 96077054000 | 591000 | 591000 | 592000 | 588000 | 666 |
| 242 | 20241104 | 143900 | 95684169000 | 591000 | 592000 | 593000 | 590000 | 313 |
| 243 | 20241104 | 143800 | 95499137000 | 592000 | 592000 | 593000 | 590000 | 386 |
| 244 | 20241104 | 143700 | 95270877000 | 592000 | 596000 | 598000 | 591000 | 2684 |
| 245 | 20241104 | 143600 | 93673999000 | 597000 | 596000 | 598000 | 596000 | 481 |
| 246 | 20241104 | 143500 | 93386941000 | 597000 | 596000 | 598000 | 596000 | 1297 |
| 247 | 20241104 | 143400 | 92612446000 | 597000 | 591000 | 597000 | 590000 | 4215 |
| 248 | 20241104 | 143300 | 90109981000 | 590000 | 590000 | 591000 | 590000 | 360 |
| 249 | 20241104 | 143200 | 89897357000 | 591000 | 591000 | 592000 | 590000 | 454 |
| 250 | 20241104 | 143100 | 89629196000 | 592000 | 591000 | 593000 | 591000 | 369 |
| 251 | 20241104 | 143000 | 89410890000 | 592000 | 591000 | 593000 | 590000 | 688 |
| 252 | 20241104 | 142900 | 89004012000 | 591000 | 592000 | 593000 | 591000 | 448 |
| 253 | 20241104 | 142800 | 88738793000 | 592000 | 591000 | 593000 | 591000 | 487 |
| 254 | 20241104 | 142700 | 88450446000 | 591000 | 592000 | 593000 | 591000 | 403 |
| 255 | 20241104 | 142600 | 88211909000 | 592000 | 592000 | 593000 | 591000 | 589 |
| 256 | 20241104 | 142500 | 87863244000 | 592000 | 593000 | 594000 | 592000 | 303 |
| 257 | 20241104 | 142400 | 87683549000 | 593000 | 593000 | 594000 | 593000 | 546 |
| 258 | 20241104 | 142300 | 87359453000 | 594000 | 593000 | 594000 | 592000 | 567 |
| 259 | 20241104 | 142200 | 87022933000 | 593000 | 593000 | 593000 | 591000 | 794 |
| 260 | 20241104 | 142100 | 86552643000 | 592000 | 593000 | 594000 | 592000 | 659 |
| 261 | 20241104 | 142000 | 86161791000 | 592000 | 591000 | 593000 | 591000 | 1319 |
| 262 | 20241104 | 141900 | 85380466000 | 591000 | 591000 | 592000 | 590000 | 398 |
| 263 | 20241104 | 141800 | 85145079000 | 591000 | 591000 | 592000 | 590000 | 956 |
| 264 | 20241104 | 141700 | 84580064000 | 591000 | 591000 | 591000 | 590000 | 627 |
| 265 | 20241104 | 141600 | 84209577000 | 590000 | 588000 | 591000 | 588000 | 727 |
| 266 | 20241104 | 141500 | 83780716000 | 590000 | 589000 | 590000 | 588000 | 1461 |
| 267 | 20241104 | 141400 | 82919287000 | 590000 | 590000 | 590000 | 589000 | 485 |
| 268 | 20241104 | 141300 | 82633279000 | 590000 | 588000 | 590000 | 588000 | 580 |
| 269 | 20241104 | 141200 | 82291483000 | 589000 | 588000 | 590000 | 588000 | 492 |
| 270 | 20241104 | 141100 | 82001663000 | 589000 | 585000 | 590000 | 584000 | 4534 |
| 271 | 20241104 | 141000 | 79337609000 | 586000 | 584000 | 586000 | 584000 | 599 |
| 272 | 20241104 | 140900 | 78987311000 | 584000 | 584000 | 585000 | 583000 | 240 |
| 273 | 20241104 | 140800 | 78847135000 | 585000 | 585000 | 586000 | 584000 | 159 |
| 274 | 20241104 | 140700 | 78754109000 | 586000 | 585000 | 586000 | 584000 | 298 |
| 275 | 20241104 | 140600 | 78579723000 | 585000 | 584000 | 586000 | 583000 | 591 |
| 276 | 20241104 | 140500 | 78234161000 | 584000 | 585000 | 585000 | 583000 | 519 |
| 277 | 20241104 | 140400 | 77931011000 | 586000 | 585000 | 586000 | 584000 | 142 |
| 278 | 20241104 | 140300 | 77847929000 | 586000 | 585000 | 586000 | 584000 | 370 |
| 279 | 20241104 | 140200 | 77631456000 | 585000 | 585000 | 586000 | 584000 | 199 |
| 280 | 20241104 | 140100 | 77515051000 | 586000 | 586000 | 587000 | 584000 | 173 |
| 281 | 20241104 | 140000 | 77413719000 | 586000 | 585000 | 587000 | 584000 | 460 |
| 282 | 20241104 | 135900 | 77144194000 | 585000 | 585000 | 586000 | 585000 | 527 |
| 283 | 20241104 | 135800 | 76835529000 | 585000 | 584000 | 586000 | 584000 | 172 |
| 284 | 20241104 | 135700 | 76734883000 | 584000 | 586000 | 586000 | 584000 | 265 |
| 285 | 20241104 | 135600 | 76579838000 | 585000 | 585000 | 586000 | 584000 | 301 |
| 286 | 20241104 | 135500 | 76403858000 | 585000 | 583000 | 586000 | 583000 | 1349 |
| 287 | 20241104 | 135400 | 75614853000 | 583000 | 581000 | 584000 | 581000 | 496 |
| 288 | 20241104 | 135300 | 75325727000 | 582000 | 581000 | 583000 | 581000 | 260 |
| 289 | 20241104 | 135200 | 75174413000 | 581000 | 582000 | 583000 | 581000 | 169 |
| 290 | 20241104 | 135100 | 75076077000 | 582000 | 582000 | 583000 | 582000 | 219 |
| 291 | 20241104 | 135000 | 74948541000 | 582000 | 582000 | 583000 | 581000 | 194 |
| 292 | 20241104 | 134900 | 74835595000 | 582000 | 582000 | 583000 | 581000 | 352 |
| 293 | 20241104 | 134800 | 74630604000 | 583000 | 582000 | 583000 | 581000 | 331 |
| 294 | 20241104 | 134700 | 74437927000 | 582000 | 583000 | 584000 | 581000 | 435 |
| 295 | 20241104 | 134600 | 74184474000 | 583000 | 585000 | 585000 | 583000 | 358 |
| 296 | 20241104 | 134500 | 73975277000 | 585000 | 582000 | 586000 | 581000 | 1106 |
| 297 | 20241104 | 134400 | 73329591000 | 581000 | 583000 | 584000 | 580000 | 568 |
| 298 | 20241104 | 134300 | 72999032000 | 583000 | 583000 | 584000 | 583000 | 249 |
| 299 | 20241104 | 134200 | 72853756000 | 583000 | 584000 | 585000 | 583000 | 575 |
| 300 | 20241104 | 134100 | 72517639000 | 584000 | 584000 | 585000 | 583000 | 363 |
| 301 | 20241104 | 134000 | 72305788000 | 583000 | 584000 | 586000 | 583000 | 905 |
| 302 | 20241104 | 133900 | 71777531000 | 583000 | 590000 | 590000 | 583000 | 1284 |
| 303 | 20241104 | 133800 | 71023168000 | 590000 | 588000 | 590000 | 587000 | 1531 |
| 304 | 20241104 | 133700 | 70122045000 | 588000 | 584000 | 588000 | 583000 | 1926 |
| 305 | 20241104 | 133600 | 68994897000 | 583000 | 585000 | 585000 | 583000 | 465 |
| 306 | 20241104 | 133500 | 68723248000 | 585000 | 583000 | 585000 | 583000 | 923 |
| 307 | 20241104 | 133400 | 68183985000 | 583000 | 582000 | 583000 | 581000 | 751 |
| 308 | 20241104 | 133300 | 67746640000 | 582000 | 581000 | 583000 | 581000 | 1098 |
| 309 | 20241104 | 133200 | 67107419000 | 581000 | 580000 | 582000 | 579000 | 1340 |
| 310 | 20241104 | 133100 | 66329916000 | 580000 | 575000 | 580000 | 575000 | 5317 |
| 311 | 20241104 | 133000 | 63251354000 | 575000 | 576000 | 577000 | 575000 | 183 |
| 312 | 20241104 | 132900 | 63145965000 | 576000 | 575000 | 577000 | 575000 | 459 |
| 313 | 20241104 | 132800 | 62881925000 | 575000 | 576000 | 577000 | 574000 | 398 |
| 314 | 20241104 | 132700 | 62652768000 | 576000 | 574000 | 577000 | 574000 | 737 |
| 315 | 20241104 | 132600 | 62228889000 | 574000 | 575000 | 575000 | 574000 | 175 |
| 316 | 20241104 | 132500 | 62128402000 | 574000 | 575000 | 575000 | 574000 | 241 |
| 317 | 20241104 | 132400 | 61990008000 | 575000 | 575000 | 575000 | 574000 | 86 |
| 318 | 20241104 | 132300 | 61940589000 | 575000 | 573000 | 575000 | 573000 | 393 |
| 319 | 20241104 | 132200 | 61715155000 | 572000 | 573000 | 574000 | 572000 | 308 |
| 320 | 20241104 | 132100 | 61538720000 | 573000 | 573000 | 575000 | 573000 | 233 |
| 321 | 20241104 | 132000 | 61405155000 | 574000 | 574000 | 575000 | 573000 | 847 |
| 322 | 20241104 | 131900 | 60918749000 | 575000 | 576000 | 577000 | 574000 | 555 |
| 323 | 20241104 | 131800 | 60599529000 | 576000 | 576000 | 577000 | 575000 | 411 |
| 324 | 20241104 | 131700 | 60362872000 | 574000 | 575000 | 576000 | 574000 | 563 |
| 325 | 20241104 | 131600 | 60039159000 | 575000 | 577000 | 579000 | 575000 | 1124 |
| 326 | 20241104 | 131500 | 59391340000 | 578000 | 575000 | 580000 | 575000 | 3040 |
| 327 | 20241104 | 131400 | 57637483000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 328 | 20241104 | 131300 | 57637483000 | 577000 | 577000 | 577000 | 577000 | 0 |
| 329 | 20241104 | 131200 | 57637483000 | 577000 | 576000 | 577000 | 575000 | 1539 |
| 330 | 20241104 | 131100 | 56749985000 | 576000 | 575000 | 577000 | 574000 | 611 |
| 331 | 20241104 | 131000 | 56398198000 | 575000 | 570000 | 575000 | 570000 | 2675 |
| 332 | 20241104 | 130900 | 54865642000 | 570000 | 571000 | 571000 | 570000 | 244 |
| 333 | 20241104 | 130800 | 54726389000 | 571000 | 569000 | 571000 | 569000 | 555 |
| 334 | 20241104 | 130700 | 54409941000 | 570000 | 570000 | 571000 | 569000 | 2333 |
| 335 | 20241104 | 130600 | 53080157000 | 570000 | 569000 | 570000 | 568000 | 924 |
| 336 | 20241104 | 130500 | 52554191000 | 569000 | 568000 | 569000 | 568000 | 642 |
| 337 | 20241104 | 130400 | 52188969000 | 568000 | 567000 | 569000 | 567000 | 402 |
| 338 | 20241104 | 130300 | 51960637000 | 567000 | 567000 | 568000 | 566000 | 182 |
| 339 | 20241104 | 130200 | 51857323000 | 568000 | 567000 | 568000 | 566000 | 346 |
| 340 | 20241104 | 130100 | 51661126000 | 567000 | 566000 | 567000 | 566000 | 35 |
| 341 | 20241104 | 130000 | 51641293000 | 567000 | 566000 | 568000 | 566000 | 1153 |
| 342 | 20241104 | 125900 | 50988432000 | 567000 | 566000 | 567000 | 565000 | 963 |
| 343 | 20241104 | 125800 | 50442530000 | 566000 | 567000 | 567000 | 565000 | 89 |
| 344 | 20241104 | 125700 | 50392154000 | 566000 | 566000 | 567000 | 565000 | 528 |
| 345 | 20241104 | 125600 | 50093312000 | 565000 | 565000 | 566000 | 564000 | 100 |
| 346 | 20241104 | 125500 | 50036808000 | 565000 | 565000 | 566000 | 564000 | 164 |
| 347 | 20241104 | 125400 | 49944142000 | 565000 | 565000 | 566000 | 565000 | 194 |
| 348 | 20241104 | 125300 | 49834419000 | 566000 | 565000 | 566000 | 565000 | 114 |
| 349 | 20241104 | 125200 | 49769964000 | 566000 | 565000 | 566000 | 564000 | 511 |
| 350 | 20241104 | 125100 | 49481043000 | 565000 | 564000 | 565000 | 564000 | 606 |
| 351 | 20241104 | 125000 | 49138663000 | 565000 | 564000 | 565000 | 563000 | 260 |
| 352 | 20241104 | 124900 | 48992011000 | 564000 | 564000 | 565000 | 564000 | 50 |
| 353 | 20241104 | 124800 | 48963810000 | 564000 | 565000 | 565000 | 564000 | 43 |
| 354 | 20241104 | 124700 | 48939526000 | 565000 | 565000 | 566000 | 564000 | 492 |
| 355 | 20241104 | 124600 | 48661472000 | 565000 | 565000 | 565000 | 564000 | 148 |
| 356 | 20241104 | 124500 | 48577860000 | 564000 | 564000 | 565000 | 564000 | 282 |
| 357 | 20241104 | 124400 | 48418783000 | 564000 | 564000 | 565000 | 563000 | 210 |
| 358 | 20241104 | 124300 | 48300323000 | 565000 | 564000 | 565000 | 563000 | 158 |
| 359 | 20241104 | 124200 | 48211243000 | 563000 | 563000 | 564000 | 563000 | 111 |
| 360 | 20241104 | 124100 | 48148718000 | 563000 | 564000 | 565000 | 563000 | 87 |
| 361 | 20241104 | 124000 | 48099653000 | 565000 | 564000 | 565000 | 563000 | 568 |
| 362 | 20241104 | 123900 | 47779263000 | 563000 | 564000 | 564000 | 563000 | 67 |
| 363 | 20241104 | 123800 | 47741504000 | 564000 | 563000 | 564000 | 563000 | 69 |
| 364 | 20241104 | 123700 | 47702642000 | 563000 | 564000 | 564000 | 563000 | 52 |
| 365 | 20241104 | 123600 | 47673316000 | 564000 | 563000 | 565000 | 562000 | 1910 |
| 366 | 20241104 | 123500 | 46595877000 | 562000 | 562000 | 563000 | 562000 | 112 |
| 367 | 20241104 | 123400 | 46532865000 | 563000 | 562000 | 563000 | 562000 | 60 |
| 368 | 20241104 | 123300 | 46499111000 | 562000 | 563000 | 564000 | 562000 | 223 |
| 369 | 20241104 | 123200 | 46373609000 | 563000 | 563000 | 564000 | 562000 | 522 |
| 370 | 20241104 | 123100 | 46079876000 | 562000 | 562000 | 563000 | 562000 | 40 |
| 371 | 20241104 | 123000 | 46057393000 | 563000 | 563000 | 563000 | 562000 | 136 |
| 372 | 20241104 | 122900 | 45980839000 | 562000 | 562000 | 563000 | 562000 | 233 |
| 373 | 20241104 | 122800 | 45849841000 | 562000 | 563000 | 563000 | 562000 | 60 |
| 374 | 20241104 | 122700 | 45816099000 | 563000 | 562000 | 563000 | 562000 | 65 |
| 375 | 20241104 | 122600 | 45779510000 | 563000 | 562000 | 563000 | 562000 | 50 |
| 376 | 20241104 | 122500 | 45751365000 | 563000 | 562000 | 563000 | 562000 | 135 |
| 377 | 20241104 | 122400 | 45675451000 | 562000 | 564000 | 564000 | 562000 | 483 |
| 378 | 20241104 | 122300 | 45403397000 | 564000 | 563000 | 564000 | 562000 | 130 |
| 379 | 20241104 | 122200 | 45330157000 | 563000 | 563000 | 564000 | 562000 | 119 |
| 380 | 20241104 | 122100 | 45263130000 | 563000 | 563000 | 564000 | 563000 | 79 |
| 381 | 20241104 | 122000 | 45218608000 | 564000 | 562000 | 564000 | 562000 | 311 |
| 382 | 20241104 | 121900 | 45043520000 | 562000 | 562000 | 563000 | 561000 | 216 |
| 383 | 20241104 | 121800 | 44922135000 | 562000 | 562000 | 563000 | 562000 | 103 |
| 384 | 20241104 | 121700 | 44864210000 | 563000 | 563000 | 563000 | 562000 | 102 |
| 385 | 20241104 | 121600 | 44806838000 | 563000 | 559000 | 563000 | 558000 | 2893 |
| 386 | 20241104 | 121500 | 43185135000 | 559000 | 559000 | 559000 | 558000 | 1030 |
| 387 | 20241104 | 121400 | 42609511000 | 559000 | 559000 | 559000 | 558000 | 83 |
| 388 | 20241104 | 121300 | 42563168000 | 559000 | 559000 | 559000 | 558000 | 42 |
| 389 | 20241104 | 121200 | 42539705000 | 559000 | 559000 | 559000 | 558000 | 81 |
| 390 | 20241104 | 121100 | 42494431000 | 559000 | 558000 | 559000 | 558000 | 51 |
| 391 | 20241104 | 121000 | 42465932000 | 559000 | 558000 | 559000 | 558000 | 46 |
| 392 | 20241104 | 120900 | 42440221000 | 559000 | 559000 | 559000 | 558000 | 120 |
| 393 | 20241104 | 120800 | 42373200000 | 558000 | 559000 | 559000 | 558000 | 25 |
| 394 | 20241104 | 120700 | 42359249000 | 558000 | 558000 | 559000 | 557000 | 69 |
| 395 | 20241104 | 120600 | 42320741000 | 558000 | 558000 | 559000 | 557000 | 115 |
| 396 | 20241104 | 120500 | 42256567000 | 559000 | 558000 | 559000 | 558000 | 263 |
| 397 | 20241104 | 120400 | 42109746000 | 558000 | 558000 | 559000 | 558000 | 636 |
| 398 | 20241104 | 120300 | 41754835000 | 557000 | 558000 | 558000 | 557000 | 169 |
| 399 | 20241104 | 120200 | 41660558000 | 557000 | 556000 | 558000 | 556000 | 263 |
| 400 | 20241104 | 120100 | 41513927000 | 557000 | 557000 | 557000 | 556000 | 32 |
| 401 | 20241104 | 120000 | 41496104000 | 556000 | 557000 | 558000 | 556000 | 86 |
| 402 | 20241104 | 115900 | 41448208000 | 557000 | 558000 | 558000 | 557000 | 99 |
| 403 | 20241104 | 115800 | 41393022000 | 558000 | 558000 | 558000 | 558000 | 38 |
| 404 | 20241104 | 115700 | 41371818000 | 558000 | 558000 | 558000 | 557000 | 135 |
| 405 | 20241104 | 115600 | 41296493000 | 558000 | 557000 | 558000 | 557000 | 250 |
| 406 | 20241104 | 115500 | 41157128000 | 557000 | 557000 | 557000 | 556000 | 58 |
| 407 | 20241104 | 115400 | 41124823000 | 556000 | 558000 | 558000 | 556000 | 284 |
| 408 | 20241104 | 115300 | 40966693000 | 557000 | 558000 | 558000 | 557000 | 129 |
| 409 | 20241104 | 115200 | 40894799000 | 558000 | 558000 | 558000 | 557000 | 38 |
| 410 | 20241104 | 115100 | 40873607000 | 557000 | 558000 | 558000 | 557000 | 286 |
| 411 | 20241104 | 115000 | 40714055000 | 557000 | 557000 | 557000 | 557000 | 210 |
| 412 | 20241104 | 114900 | 40597085000 | 557000 | 557000 | 558000 | 557000 | 349 |
| 413 | 20241104 | 114800 | 40402626000 | 557000 | 557000 | 557000 | 556000 | 120 |
| 414 | 20241104 | 114700 | 40335787000 | 557000 | 556000 | 557000 | 556000 | 37 |
| 415 | 20241104 | 114600 | 40315198000 | 557000 | 557000 | 557000 | 557000 | 103 |
| 416 | 20241104 | 114500 | 40257827000 | 557000 | 556000 | 557000 | 556000 | 214 |
| 417 | 20241104 | 114400 | 40138760000 | 556000 | 557000 | 557000 | 555000 | 139 |
| 418 | 20241104 | 114300 | 40061449000 | 557000 | 557000 | 557000 | 556000 | 684 |
| 419 | 20241104 | 114200 | 39680678000 | 556000 | 556000 | 557000 | 555000 | 257 |
| 420 | 20241104 | 114100 | 39537734000 | 556000 | 557000 | 557000 | 556000 | 135 |
| 421 | 20241104 | 114000 | 39462542000 | 557000 | 556000 | 557000 | 556000 | 96 |
| 422 | 20241104 | 113900 | 39409098000 | 556000 | 555000 | 557000 | 555000 | 351 |
| 423 | 20241104 | 113800 | 39213963000 | 555000 | 556000 | 556000 | 555000 | 80 |
| 424 | 20241104 | 113700 | 39169507000 | 556000 | 555000 | 556000 | 555000 | 470 |
| 425 | 20241104 | 113600 | 38908634000 | 555000 | 555000 | 556000 | 555000 | 65 |
| 426 | 20241104 | 113500 | 38872518000 | 555000 | 555000 | 556000 | 554000 | 128 |
| 427 | 20241104 | 113400 | 38801493000 | 555000 | 555000 | 555000 | 553000 | 83 |
| 428 | 20241104 | 113300 | 38755463000 | 555000 | 555000 | 555000 | 553000 | 34 |
| 429 | 20241104 | 113200 | 38736595000 | 555000 | 554000 | 555000 | 554000 | 267 |
| 430 | 20241104 | 113100 | 38588628000 | 555000 | 555000 | 555000 | 554000 | 40 |
| 431 | 20241104 | 113000 | 38566437000 | 555000 | 554000 | 555000 | 553000 | 182 |
| 432 | 20241104 | 112900 | 38465555000 | 555000 | 554000 | 555000 | 554000 | 35 |
| 433 | 20241104 | 112800 | 38446141000 | 554000 | 554000 | 555000 | 554000 | 70 |
| 434 | 20241104 | 112700 | 38407346000 | 554000 | 554000 | 555000 | 554000 | 130 |
| 435 | 20241104 | 112600 | 38335258000 | 555000 | 556000 | 556000 | 554000 | 244 |
| 436 | 20241104 | 112500 | 38199837000 | 555000 | 555000 | 556000 | 555000 | 81 |
| 437 | 20241104 | 112400 | 38154836000 | 556000 | 556000 | 557000 | 555000 | 499 |
| 438 | 20241104 | 112300 | 37877378000 | 556000 | 556000 | 556000 | 555000 | 96 |
| 439 | 20241104 | 112200 | 37824016000 | 556000 | 556000 | 556000 | 555000 | 80 |
| 440 | 20241104 | 112100 | 37779538000 | 556000 | 556000 | 556000 | 555000 | 60 |
| 441 | 20241104 | 112000 | 37746192000 | 555000 | 555000 | 556000 | 555000 | 227 |
| 442 | 20241104 | 111900 | 37620090000 | 556000 | 556000 | 556000 | 555000 | 107 |
| 443 | 20241104 | 111800 | 37560664000 | 555000 | 555000 | 556000 | 554000 | 231 |
| 444 | 20241104 | 111700 | 37432461000 | 555000 | 555000 | 555000 | 554000 | 218 |
| 445 | 20241104 | 111600 | 37311474000 | 555000 | 554000 | 555000 | 554000 | 144 |
| 446 | 20241104 | 111500 | 37231561000 | 555000 | 555000 | 555000 | 554000 | 85 |
| 447 | 20241104 | 111400 | 37184406000 | 555000 | 556000 | 556000 | 555000 | 137 |
| 448 | 20241104 | 111300 | 37108312000 | 556000 | 556000 | 556000 | 555000 | 575 |
| 449 | 20241104 | 111200 | 36788857000 | 556000 | 553000 | 556000 | 553000 | 2701 |
| 450 | 20241104 | 111100 | 35290441000 | 553000 | 553000 | 554000 | 553000 | 131 |
| 451 | 20241104 | 111000 | 35217976000 | 553000 | 553000 | 554000 | 553000 | 45 |
| 452 | 20241104 | 110900 | 35193089000 | 554000 | 553000 | 554000 | 553000 | 98 |
| 453 | 20241104 | 110800 | 35138841000 | 552000 | 553000 | 554000 | 552000 | 152 |
| 454 | 20241104 | 110700 | 35054747000 | 553000 | 554000 | 554000 | 552000 | 119 |
| 455 | 20241104 | 110600 | 34989008000 | 554000 | 554000 | 554000 | 553000 | 77 |
| 456 | 20241104 | 110500 | 34946387000 | 553000 | 554000 | 555000 | 553000 | 498 |
| 457 | 20241104 | 110400 | 34670261000 | 554000 | 554000 | 555000 | 553000 | 418 |
| 458 | 20241104 | 110300 | 34438539000 | 553000 | 554000 | 554000 | 553000 | 195 |
| 459 | 20241104 | 110200 | 34330517000 | 553000 | 554000 | 554000 | 553000 | 607 |
| 460 | 20241104 | 110100 | 33994298000 | 553000 | 553000 | 554000 | 553000 | 510 |
| 461 | 20241104 | 110000 | 33711897000 | 553000 | 553000 | 554000 | 552000 | 506 |
| 462 | 20241104 | 105900 | 33432029000 | 553000 | 551000 | 553000 | 551000 | 518 |
| 463 | 20241104 | 105800 | 33145832000 | 551000 | 550000 | 552000 | 550000 | 337 |
| 464 | 20241104 | 105700 | 32960110000 | 550000 | 551000 | 552000 | 550000 | 47 |
| 465 | 20241104 | 105600 | 32934198000 | 552000 | 551000 | 552000 | 549000 | 100 |
| 466 | 20241104 | 105500 | 32879105000 | 550000 | 551000 | 552000 | 550000 | 182 |
| 467 | 20241104 | 105400 | 32778881000 | 552000 | 553000 | 553000 | 552000 | 126 |
| 468 | 20241104 | 105300 | 32709325000 | 553000 | 553000 | 553000 | 552000 | 196 |
| 469 | 20241104 | 105200 | 32600973000 | 553000 | 553000 | 553000 | 551000 | 252 |
| 470 | 20241104 | 105100 | 32461634000 | 552000 | 551000 | 552000 | 551000 | 689 |
| 471 | 20241104 | 105000 | 32081367000 | 551000 | 552000 | 552000 | 549000 | 250 |
| 472 | 20241104 | 104900 | 31943670000 | 551000 | 549000 | 552000 | 549000 | 166 |
| 473 | 20241104 | 104800 | 31852274000 | 552000 | 549000 | 552000 | 549000 | 951 |
| 474 | 20241104 | 104700 | 31329100000 | 549000 | 549000 | 549000 | 548000 | 66 |
| 475 | 20241104 | 104600 | 31292883000 | 549000 | 548000 | 549000 | 548000 | 72 |
| 476 | 20241104 | 104500 | 31253384000 | 548000 | 549000 | 550000 | 548000 | 408 |
| 477 | 20241104 | 104400 | 31029394000 | 550000 | 549000 | 550000 | 549000 | 146 |
| 478 | 20241104 | 104300 | 30949200000 | 549000 | 549000 | 550000 | 549000 | 82 |
| 479 | 20241104 | 104200 | 30904131000 | 549000 | 549000 | 550000 | 549000 | 123 |
| 480 | 20241104 | 104100 | 30836579000 | 550000 | 549000 | 550000 | 549000 | 59 |
| 481 | 20241104 | 104000 | 30804183000 | 549000 | 549000 | 550000 | 548000 | 146 |
| 482 | 20241104 | 103900 | 30724051000 | 550000 | 549000 | 550000 | 549000 | 106 |
| 483 | 20241104 | 103800 | 30665835000 | 549000 | 549000 | 550000 | 549000 | 56 |
| 484 | 20241104 | 103700 | 30635075000 | 550000 | 550000 | 550000 | 548000 | 209 |
| 485 | 20241104 | 103600 | 30520252000 | 550000 | 551000 | 552000 | 550000 | 349 |
| 486 | 20241104 | 103500 | 30327962000 | 551000 | 549000 | 551000 | 549000 | 576 |
| 487 | 20241104 | 103400 | 30011187000 | 549000 | 551000 | 551000 | 549000 | 225 |
| 488 | 20241104 | 103300 | 29887494000 | 550000 | 551000 | 551000 | 549000 | 267 |
| 489 | 20241104 | 103200 | 29740642000 | 551000 | 552000 | 552000 | 550000 | 314 |
| 490 | 20241104 | 103100 | 29567525000 | 552000 | 550000 | 552000 | 550000 | 660 |
| 491 | 20241104 | 103000 | 29203664000 | 548000 | 548000 | 551000 | 548000 | 393 |
| 492 | 20241104 | 102900 | 28987860000 | 548000 | 550000 | 550000 | 548000 | 437 |
| 493 | 20241104 | 102800 | 28747656000 | 550000 | 547000 | 551000 | 547000 | 1154 |
| 494 | 20241104 | 102700 | 28113587000 | 547000 | 548000 | 549000 | 547000 | 287 |
| 495 | 20241104 | 102600 | 27956431000 | 548000 | 548000 | 549000 | 547000 | 256 |
| 496 | 20241104 | 102500 | 27816198000 | 548000 | 550000 | 550000 | 548000 | 209 |
| 497 | 20241104 | 102400 | 27701445000 | 550000 | 549000 | 552000 | 547000 | 4090 |
| 498 | 20241104 | 102300 | 25452855000 | 548000 | 547000 | 549000 | 546000 | 1075 |
| 499 | 20241104 | 102200 | 24863779000 | 547000 | 545000 | 547000 | 545000 | 237 |
| 500 | 20241104 | 102100 | 24734379000 | 545000 | 544000 | 546000 | 543000 | 860 |
| 501 | 20241104 | 102000 | 24266118000 | 545000 | 543000 | 545000 | 543000 | 166 |
| 502 | 20241104 | 101900 | 24175827000 | 543000 | 545000 | 545000 | 543000 | 123 |
| 503 | 20241104 | 101800 | 24108945000 | 544000 | 546000 | 546000 | 544000 | 89 |
| 504 | 20241104 | 101700 | 24060419000 | 545000 | 546000 | 547000 | 545000 | 305 |
| 505 | 20241104 | 101600 | 23893924000 | 546000 | 548000 | 548000 | 544000 | 417 |
| 506 | 20241104 | 101500 | 23666721000 | 547000 | 545000 | 547000 | 544000 | 417 |
| 507 | 20241104 | 101400 | 23438983000 | 546000 | 545000 | 546000 | 544000 | 120 |
| 508 | 20241104 | 101300 | 23373529000 | 545000 | 544000 | 545000 | 543000 | 492 |
| 509 | 20241104 | 101200 | 23105609000 | 544000 | 545000 | 546000 | 544000 | 72 |
| 510 | 20241104 | 101100 | 23066356000 | 543000 | 545000 | 545000 | 543000 | 335 |
| 511 | 20241104 | 101000 | 22884083000 | 545000 | 545000 | 546000 | 545000 | 31 |
| 512 | 20241104 | 100900 | 22867187000 | 545000 | 548000 | 548000 | 545000 | 373 |
| 513 | 20241104 | 100800 | 22663193000 | 548000 | 548000 | 549000 | 547000 | 296 |
| 514 | 20241104 | 100700 | 22501016000 | 548000 | 547000 | 549000 | 547000 | 316 |
| 515 | 20241104 | 100600 | 22327841000 | 548000 | 547000 | 549000 | 547000 | 835 |
| 516 | 20241104 | 100500 | 21870019000 | 547000 | 545000 | 547000 | 544000 | 755 |
| 517 | 20241104 | 100400 | 21458233000 | 544000 | 544000 | 546000 | 543000 | 537 |
| 518 | 20241104 | 100300 | 21166017000 | 544000 | 548000 | 548000 | 544000 | 236 |
| 519 | 20241104 | 100200 | 21037133000 | 548000 | 549000 | 550000 | 548000 | 1505 |
| 520 | 20241104 | 100100 | 20210105000 | 548000 | 548000 | 550000 | 547000 | 1805 |
| 521 | 20241104 | 100000 | 19218290000 | 549000 | 548000 | 549000 | 546000 | 3050 |
| 522 | 20241104 | 095900 | 17547466000 | 547000 | 542000 | 548000 | 541000 | 3963 |
| 523 | 20241104 | 095800 | 15389047000 | 542000 | 541000 | 543000 | 541000 | 773 |
| 524 | 20241104 | 095700 | 14970118000 | 541000 | 540000 | 542000 | 539000 | 651 |
| 525 | 20241104 | 095600 | 14617959000 | 540000 | 539000 | 541000 | 537000 | 1548 |
| 526 | 20241104 | 095500 | 13781180000 | 537000 | 538000 | 541000 | 537000 | 6340 |
| 527 | 20241104 | 095400 | 10359896000 | 535000 | 535000 | 538000 | 535000 | 491 |
| 528 | 20241104 | 095300 | 10096124000 | 535000 | 535000 | 538000 | 535000 | 390 |
| 529 | 20241104 | 095200 | 9886851000 | 535000 | 536000 | 537000 | 534000 | 401 |
| 530 | 20241104 | 095100 | 9672191000 | 537000 | 535000 | 537000 | 535000 | 957 |
| 531 | 20241104 | 095000 | 9158783000 | 536000 | 535000 | 536000 | 535000 | 181 |
| 532 | 20241104 | 094900 | 9061790000 | 535000 | 536000 | 536000 | 535000 | 68 |
| 533 | 20241104 | 094800 | 9025379000 | 536000 | 536000 | 536000 | 535000 | 199 |
| 534 | 20241104 | 094700 | 8918737000 | 535000 | 534000 | 536000 | 532000 | 146 |
| 535 | 20241104 | 094600 | 8840683000 | 536000 | 535000 | 536000 | 534000 | 318 |
| 536 | 20241104 | 094500 | 8670646000 | 535000 | 535000 | 535000 | 534000 | 68 |
| 537 | 20241104 | 094400 | 8634315000 | 534000 | 533000 | 534000 | 532000 | 490 |
| 538 | 20241104 | 094300 | 8373030000 | 532000 | 531000 | 533000 | 530000 | 240 |
| 539 | 20241104 | 094200 | 8245559000 | 531000 | 530000 | 532000 | 530000 | 88 |
| 540 | 20241104 | 094100 | 8198832000 | 530000 | 531000 | 531000 | 530000 | 238 |
| 541 | 20241104 | 094000 | 8072625000 | 532000 | 533000 | 533000 | 531000 | 162 |
| 542 | 20241104 | 093900 | 7986423000 | 532000 | 534000 | 534000 | 531000 | 554 |
| 543 | 20241104 | 093800 | 7691380000 | 534000 | 536000 | 536000 | 533000 | 133 |
| 544 | 20241104 | 093700 | 7620319000 | 536000 | 537000 | 537000 | 535000 | 220 |
| 545 | 20241104 | 093600 | 7502281000 | 537000 | 535000 | 537000 | 535000 | 1127 |
| 546 | 20241104 | 093500 | 6897347000 | 536000 | 536000 | 536000 | 535000 | 329 |
| 547 | 20241104 | 093400 | 6721097000 | 535000 | 536000 | 537000 | 535000 | 165 |
| 548 | 20241104 | 093300 | 6632677000 | 535000 | 535000 | 537000 | 535000 | 871 |
| 549 | 20241104 | 093200 | 6165864000 | 535000 | 533000 | 535000 | 533000 | 888 |
| 550 | 20241104 | 093100 | 5691332000 | 534000 | 534000 | 534000 | 532000 | 288 |
| 551 | 20241104 | 093000 | 5537787000 | 534000 | 535000 | 535000 | 533000 | 288 |
| 552 | 20241104 | 092900 | 5383964000 | 535000 | 535000 | 536000 | 535000 | 251 |
| 553 | 20241104 | 092800 | 5249614000 | 535000 | 531000 | 535000 | 531000 | 2049 |
| 554 | 20241104 | 092700 | 4156016000 | 532000 | 529000 | 532000 | 528000 | 489 |
| 555 | 20241104 | 092600 | 3896799000 | 528000 | 528000 | 529000 | 528000 | 147 |
| 556 | 20241104 | 092500 | 3819077000 | 528000 | 530000 | 530000 | 528000 | 74 |
| 557 | 20241104 | 092400 | 3779885000 | 529000 | 530000 | 530000 | 528000 | 430 |
| 558 | 20241104 | 092300 | 3552671000 | 528000 | 529000 | 530000 | 528000 | 129 |
| 559 | 20241104 | 092200 | 3484420000 | 528000 | 530000 | 531000 | 528000 | 144 |
| 560 | 20241104 | 092100 | 3408210000 | 531000 | 530000 | 531000 | 529000 | 383 |
| 561 | 20241104 | 092000 | 3205184000 | 530000 | 531000 | 531000 | 530000 | 83 |
| 562 | 20241104 | 091900 | 3161112000 | 531000 | 531000 | 531000 | 530000 | 347 |
| 563 | 20241104 | 091800 | 2976857000 | 530000 | 530000 | 531000 | 529000 | 89 |
| 564 | 20241104 | 091700 | 2929687000 | 530000 | 529000 | 530000 | 529000 | 371 |
| 565 | 20241104 | 091600 | 2733112000 | 529000 | 529000 | 529000 | 527000 | 306 |
| 566 | 20241104 | 091500 | 2571431000 | 529000 | 529000 | 529000 | 526000 | 30 |
| 567 | 20241104 | 091400 | 2555564000 | 528000 | 528000 | 528000 | 526000 | 211 |
| 568 | 20241104 | 091300 | 2444186000 | 527000 | 527000 | 527000 | 527000 | 39 |
| 569 | 20241104 | 091200 | 2423633000 | 527000 | 528000 | 528000 | 527000 | 42 |
| 570 | 20241104 | 091100 | 2401465000 | 528000 | 529000 | 529000 | 528000 | 80 |
| 571 | 20241104 | 091000 | 2359223000 | 529000 | 529000 | 530000 | 529000 | 51 |
| 572 | 20241104 | 090900 | 2332232000 | 529000 | 530000 | 530000 | 529000 | 67 |
| 573 | 20241104 | 090800 | 2296750000 | 530000 | 530000 | 531000 | 528000 | 578 |
| 574 | 20241104 | 090700 | 1990622000 | 531000 | 531000 | 532000 | 530000 | 598 |
| 575 | 20241104 | 090600 | 1673039000 | 531000 | 529000 | 533000 | 528000 | 624 |
| 576 | 20241104 | 090500 | 1342287000 | 528000 | 522000 | 529000 | 522000 | 695 |
| 577 | 20241104 | 090400 | 977252000 | 522000 | 522000 | 522000 | 520000 | 115 |
| 578 | 20241104 | 090300 | 917292000 | 519000 | 523000 | 523000 | 518000 | 116 |
| 579 | 20241104 | 090200 | 856922000 | 523000 | 520000 | 523000 | 518000 | 368 |
| 580 | 20241104 | 090100 | 665997000 | 519000 | 523000 | 523000 | 518000 | 957 |
| 581 | 20241104 | 090000 | 169335000 | 523000 | 525000 | 525000 | 522000 | 323 |