34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 194900 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 2043 |
| 3 | 20241104 | 194800 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20241104 | 194700 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20241104 | 194600 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20241104 | 194500 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20241104 | 194400 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20241104 | 194300 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20241104 | 194200 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20241104 | 194100 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20241104 | 194000 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20241104 | 193900 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20241104 | 193800 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20241104 | 193700 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20241104 | 193600 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20241104 | 193500 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20241104 | 193400 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20241104 | 193300 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20241104 | 193200 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20241104 | 193100 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20241104 | 193000 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20241104 | 192900 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20241104 | 192800 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20241104 | 192700 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20241104 | 192600 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20241104 | 192500 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20241104 | 192400 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20241104 | 192300 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20241104 | 192200 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20241104 | 192100 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20241104 | 192000 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20241104 | 191900 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 2043 |
| 33 | 20241104 | 191800 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20241104 | 191700 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20241104 | 191600 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20241104 | 191500 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20241104 | 191400 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20241104 | 191300 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20241104 | 191200 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20241104 | 191100 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20241104 | 191000 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20241104 | 190900 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20241104 | 190800 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20241104 | 190700 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20241104 | 190600 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20241104 | 190500 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20241104 | 190400 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20241104 | 190300 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20241104 | 190200 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20241104 | 190100 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20241104 | 190000 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20241104 | 185900 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20241104 | 185800 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20241104 | 185700 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20241104 | 185600 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20241104 | 185500 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20241104 | 185400 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20241104 | 185300 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20241104 | 185200 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20241104 | 185100 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20241104 | 185000 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20241104 | 184900 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 2043 |
| 63 | 20241104 | 184800 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20241104 | 184700 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20241104 | 184600 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20241104 | 184500 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20241104 | 184400 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20241104 | 184300 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20241104 | 184200 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20241104 | 184100 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20241104 | 184000 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20241104 | 183900 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20241104 | 183800 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20241104 | 183700 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20241104 | 183600 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20241104 | 183500 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20241104 | 183400 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20241104 | 183300 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20241104 | 183200 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20241104 | 183100 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20241104 | 183000 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20241104 | 182900 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20241104 | 182800 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20241104 | 182700 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20241104 | 182600 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20241104 | 182500 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20241104 | 182400 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20241104 | 182300 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20241104 | 182200 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20241104 | 182100 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20241104 | 182000 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20241104 | 181900 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 2043 |
| 93 | 20241104 | 181800 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20241104 | 181700 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20241104 | 181600 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20241104 | 181500 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20241104 | 181400 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20241104 | 181300 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20241104 | 181200 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20241104 | 181100 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20241104 | 181000 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20241104 | 180900 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20241104 | 180800 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20241104 | 180700 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20241104 | 180600 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20241104 | 180500 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20241104 | 180400 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20241104 | 180300 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20241104 | 180200 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20241104 | 180100 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20241104 | 180000 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20241104 | 175900 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20241104 | 175800 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20241104 | 175700 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20241104 | 175600 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20241104 | 175500 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20241104 | 175400 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20241104 | 175300 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20241104 | 175200 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20241104 | 175100 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20241104 | 175000 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20241104 | 174900 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 2043 |
| 123 | 20241104 | 174800 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20241104 | 174700 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20241104 | 174600 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20241104 | 174500 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20241104 | 174400 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20241104 | 174300 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20241104 | 174200 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20241104 | 174100 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20241104 | 174000 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20241104 | 173900 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20241104 | 173800 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20241104 | 173700 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20241104 | 173600 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20241104 | 173500 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20241104 | 173400 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20241104 | 173300 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20241104 | 173200 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20241104 | 173100 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20241104 | 173000 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20241104 | 172900 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20241104 | 172800 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20241104 | 172700 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20241104 | 172600 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20241104 | 172500 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20241104 | 172400 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20241104 | 172300 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20241104 | 172200 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20241104 | 172100 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20241104 | 172000 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20241104 | 171900 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 2043 |
| 153 | 20241104 | 171800 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20241104 | 171700 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20241104 | 171600 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20241104 | 171500 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20241104 | 171400 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20241104 | 171300 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20241104 | 171200 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20241104 | 171100 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20241104 | 171000 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20241104 | 170900 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20241104 | 170800 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20241104 | 170700 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20241104 | 170600 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20241104 | 170500 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20241104 | 170400 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20241104 | 170300 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20241104 | 170200 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20241104 | 170100 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20241104 | 170000 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20241104 | 165900 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20241104 | 165800 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20241104 | 165700 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20241104 | 165600 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20241104 | 165500 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20241104 | 165400 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20241104 | 165300 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20241104 | 165200 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20241104 | 165100 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20241104 | 165000 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20241104 | 164900 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 2043 |
| 183 | 20241104 | 164800 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20241104 | 164700 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20241104 | 164600 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20241104 | 164500 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20241104 | 164400 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20241104 | 164300 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20241104 | 164200 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20241104 | 164100 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20241104 | 164000 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20241104 | 163900 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20241104 | 163800 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20241104 | 163700 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 195 | 20241104 | 163600 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 196 | 20241104 | 163500 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 197 | 20241104 | 163400 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 198 | 20241104 | 163300 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 199 | 20241104 | 163200 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20241104 | 163100 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 201 | 20241104 | 163000 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 202 | 20241104 | 162900 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 203 | 20241104 | 162800 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 204 | 20241104 | 162700 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20241104 | 162600 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 206 | 20241104 | 162500 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20241104 | 162400 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20241104 | 162300 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 209 | 20241104 | 162200 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 210 | 20241104 | 162100 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 211 | 20241104 | 162000 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 212 | 20241104 | 161900 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 2043 |
| 213 | 20241104 | 161800 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 214 | 20241104 | 161700 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 215 | 20241104 | 161600 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 216 | 20241104 | 161500 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 217 | 20241104 | 161400 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 218 | 20241104 | 161300 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 219 | 20241104 | 161200 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 220 | 20241104 | 161100 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 221 | 20241104 | 161000 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 222 | 20241104 | 160900 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 223 | 20241104 | 160800 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 224 | 20241104 | 160700 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 225 | 20241104 | 160600 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 226 | 20241104 | 160500 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 227 | 20241104 | 160400 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 228 | 20241104 | 160300 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 229 | 20241104 | 160200 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 230 | 20241104 | 160100 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 231 | 20241104 | 160000 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 232 | 20241104 | 155900 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 233 | 20241104 | 155800 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 234 | 20241104 | 155700 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 235 | 20241104 | 155600 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 236 | 20241104 | 155500 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 237 | 20241104 | 155400 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 238 | 20241104 | 155300 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 239 | 20241104 | 155200 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 240 | 20241104 | 155100 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 241 | 20241104 | 155000 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 242 | 20241104 | 154900 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 2043 |
| 243 | 20241104 | 154800 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 244 | 20241104 | 154700 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 245 | 20241104 | 154600 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 246 | 20241104 | 154500 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 247 | 20241104 | 154400 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 248 | 20241104 | 154300 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 249 | 20241104 | 154200 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 250 | 20241104 | 154100 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 251 | 20241104 | 154000 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 252 | 20241104 | 153900 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 253 | 20241104 | 153800 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 254 | 20241104 | 153700 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 255 | 20241104 | 153600 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 256 | 20241104 | 153500 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 257 | 20241104 | 153400 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 258 | 20241104 | 153300 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 259 | 20241104 | 153200 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 260 | 20241104 | 153100 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 0 |
| 261 | 20241104 | 153000 | 4957859300 | 44050 | 44050 | 44050 | 44050 | 2043 |
| 262 | 20241104 | 152900 | 4867865150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 263 | 20241104 | 152800 | 4867865150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 264 | 20241104 | 152700 | 4867865150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 265 | 20241104 | 152600 | 4867865150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 266 | 20241104 | 152500 | 4867865150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 267 | 20241104 | 152400 | 4867865150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 268 | 20241104 | 152300 | 4867865150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 269 | 20241104 | 152200 | 4867865150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 270 | 20241104 | 152100 | 4867865150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 271 | 20241104 | 152000 | 4867865150 | 43950 | 43950 | 43950 | 43950 | 0 |
| 272 | 20241104 | 151900 | 4867865150 | 43950 | 44050 | 44150 | 43950 | 477 |
| 273 | 20241104 | 151800 | 4846850650 | 44000 | 44000 | 44050 | 44000 | 194 |
| 274 | 20241104 | 151700 | 4838312800 | 44000 | 44100 | 44100 | 43950 | 371 |
| 275 | 20241104 | 151600 | 4821982250 | 44100 | 43900 | 44150 | 43900 | 535 |
| 276 | 20241104 | 151500 | 4798431350 | 44000 | 44000 | 44050 | 43950 | 430 |
| 277 | 20241104 | 151400 | 4779512100 | 44000 | 44050 | 44050 | 43700 | 1720 |
| 278 | 20241104 | 151300 | 4704136750 | 43900 | 43950 | 44100 | 43900 | 358 |
| 279 | 20241104 | 151200 | 4688390250 | 43900 | 44050 | 44050 | 43900 | 1085 |
| 280 | 20241104 | 151100 | 4640699550 | 44000 | 44100 | 44100 | 44000 | 1009 |
| 281 | 20241104 | 151000 | 4596285150 | 44100 | 44100 | 44150 | 44100 | 194 |
| 282 | 20241104 | 150900 | 4587725850 | 44150 | 44100 | 44150 | 44100 | 16 |
| 283 | 20241104 | 150800 | 4587019700 | 44100 | 44150 | 44200 | 44100 | 248 |
| 284 | 20241104 | 150700 | 4576074750 | 44150 | 44200 | 44200 | 44150 | 45 |
| 285 | 20241104 | 150600 | 4574087750 | 44200 | 44150 | 44200 | 44150 | 43 |
| 286 | 20241104 | 150500 | 4572187700 | 44200 | 44150 | 44200 | 44150 | 60 |
| 287 | 20241104 | 150400 | 4569536300 | 44150 | 44150 | 44150 | 44100 | 482 |
| 288 | 20241104 | 150300 | 4548266000 | 44200 | 44200 | 44200 | 44200 | 136 |
| 289 | 20241104 | 150200 | 4542254800 | 44200 | 44200 | 44200 | 44150 | 123 |
| 290 | 20241104 | 150100 | 4536818250 | 44200 | 44200 | 44200 | 44200 | 84 |
| 291 | 20241104 | 150000 | 4533105450 | 44200 | 44200 | 44200 | 44200 | 6 |
| 292 | 20241104 | 145900 | 4532840250 | 44150 | 44200 | 44200 | 44150 | 90 |
| 293 | 20241104 | 145800 | 4528865900 | 44200 | 44150 | 44200 | 44150 | 56 |
| 294 | 20241104 | 145700 | 4526391150 | 44150 | 44150 | 44150 | 44150 | 60 |
| 295 | 20241104 | 145600 | 4523742150 | 44150 | 44100 | 44150 | 44100 | 160 |
| 296 | 20241104 | 145500 | 4516678400 | 44100 | 44100 | 44100 | 44100 | 32 |
| 297 | 20241104 | 145400 | 4515267200 | 44100 | 44050 | 44100 | 44050 | 142 |
| 298 | 20241104 | 145300 | 4509010150 | 44100 | 44050 | 44100 | 44050 | 54 |
| 299 | 20241104 | 145200 | 4506628850 | 44050 | 44100 | 44100 | 44050 | 391 |
| 300 | 20241104 | 145100 | 4489391600 | 44050 | 44050 | 44100 | 44050 | 55 |
| 301 | 20241104 | 145000 | 4486967750 | 44100 | 44100 | 44100 | 44050 | 68 |
| 302 | 20241104 | 144900 | 4483970450 | 44100 | 44100 | 44100 | 44100 | 14 |
| 303 | 20241104 | 144800 | 4483353050 | 44100 | 44050 | 44100 | 44050 | 161 |
| 304 | 20241104 | 144700 | 4476258350 | 44000 | 44050 | 44050 | 44000 | 233 |
| 305 | 20241104 | 144600 | 4465995250 | 44050 | 44050 | 44050 | 44050 | 92 |
| 306 | 20241104 | 144500 | 4461942650 | 44000 | 44150 | 44150 | 44000 | 1494 |
| 307 | 20241104 | 144400 | 4396115550 | 44150 | 44150 | 44150 | 44100 | 363 |
| 308 | 20241104 | 144300 | 4380105700 | 44150 | 44200 | 44200 | 44150 | 107 |
| 309 | 20241104 | 144200 | 4375381550 | 44150 | 44150 | 44150 | 44150 | 1 |
| 310 | 20241104 | 144100 | 4375337400 | 44150 | 44150 | 44150 | 44150 | 347 |
| 311 | 20241104 | 144000 | 4360017350 | 44150 | 44150 | 44150 | 44150 | 239 |
| 312 | 20241104 | 143900 | 4349465500 | 44200 | 44200 | 44200 | 44200 | 20 |
| 313 | 20241104 | 143800 | 4348581500 | 44200 | 44200 | 44200 | 44150 | 147 |
| 314 | 20241104 | 143700 | 4342085000 | 44200 | 44200 | 44200 | 44150 | 117 |
| 315 | 20241104 | 143600 | 4336913750 | 44200 | 44200 | 44200 | 44200 | 46 |
| 316 | 20241104 | 143500 | 4334880550 | 44200 | 44250 | 44250 | 44200 | 489 |
| 317 | 20241104 | 143400 | 4313265000 | 44250 | 44250 | 44250 | 44200 | 26 |
| 318 | 20241104 | 143300 | 4312114750 | 44250 | 44200 | 44250 | 44200 | 131 |
| 319 | 20241104 | 143200 | 4306324300 | 44200 | 44250 | 44300 | 44200 | 520 |
| 320 | 20241104 | 143100 | 4283314000 | 44250 | 44300 | 44300 | 44250 | 247 |
| 321 | 20241104 | 143000 | 4272376600 | 44350 | 44350 | 44350 | 44300 | 398 |
| 322 | 20241104 | 142900 | 4254743700 | 44350 | 44350 | 44350 | 44350 | 117 |
| 323 | 20241104 | 142800 | 4249554750 | 44350 | 44400 | 44400 | 44350 | 308 |
| 324 | 20241104 | 142700 | 4235894700 | 44400 | 44400 | 44400 | 44400 | 63 |
| 325 | 20241104 | 142600 | 4233097500 | 44400 | 44350 | 44400 | 44350 | 202 |
| 326 | 20241104 | 142500 | 4224137500 | 44350 | 44400 | 44400 | 44350 | 18 |
| 327 | 20241104 | 142400 | 4223338500 | 44400 | 44350 | 44400 | 44350 | 112 |
| 328 | 20241104 | 142300 | 4218366700 | 44400 | 44400 | 44400 | 44400 | 62 |
| 329 | 20241104 | 142200 | 4215613900 | 44400 | 44450 | 44450 | 44400 | 801 |
| 330 | 20241104 | 142100 | 4180049250 | 44450 | 44450 | 44450 | 44450 | 5 |
| 331 | 20241104 | 142000 | 4179827000 | 44450 | 44450 | 44450 | 44450 | 21 |
| 332 | 20241104 | 141900 | 4178893550 | 44450 | 44400 | 44450 | 44400 | 246 |
| 333 | 20241104 | 141800 | 4167968950 | 44450 | 44450 | 44450 | 44400 | 61 |
| 334 | 20241104 | 141700 | 4165257550 | 44450 | 44450 | 44450 | 44400 | 198 |
| 335 | 20241104 | 141600 | 4156459150 | 44450 | 44400 | 44450 | 44400 | 36 |
| 336 | 20241104 | 141500 | 4154860500 | 44450 | 44450 | 44450 | 44400 | 94 |
| 337 | 20241104 | 141400 | 4150683450 | 44400 | 44400 | 44450 | 44400 | 162 |
| 338 | 20241104 | 141300 | 4143488900 | 44400 | 44400 | 44400 | 44400 | 132 |
| 339 | 20241104 | 141200 | 4137628100 | 44400 | 44350 | 44400 | 44350 | 156 |
| 340 | 20241104 | 141100 | 4130702850 | 44350 | 44400 | 44400 | 44350 | 63 |
| 341 | 20241104 | 141000 | 4127907000 | 44400 | 44400 | 44400 | 44400 | 23 |
| 342 | 20241104 | 140900 | 4126885800 | 44400 | 44350 | 44400 | 44350 | 86 |
| 343 | 20241104 | 140800 | 4123070900 | 44300 | 44350 | 44350 | 44300 | 394 |
| 344 | 20241104 | 140700 | 4105602500 | 44350 | 44350 | 44350 | 44350 | 64 |
| 345 | 20241104 | 140600 | 4102764100 | 44350 | 44300 | 44350 | 44300 | 33 |
| 346 | 20241104 | 140500 | 4101300850 | 44350 | 44300 | 44350 | 44300 | 182 |
| 347 | 20241104 | 140400 | 4093231400 | 44350 | 44350 | 44350 | 44350 | 31 |
| 348 | 20241104 | 140300 | 4091856550 | 44350 | 44500 | 44500 | 44300 | 1265 |
| 349 | 20241104 | 140200 | 4035726650 | 44450 | 44450 | 44450 | 44450 | 451 |
| 350 | 20241104 | 140100 | 4015679700 | 44450 | 44500 | 44500 | 44450 | 511 |
| 351 | 20241104 | 140000 | 3992965100 | 44500 | 44550 | 44550 | 44500 | 288 |
| 352 | 20241104 | 135900 | 3980148600 | 44500 | 44550 | 44550 | 44500 | 308 |
| 353 | 20241104 | 135800 | 3966441650 | 44550 | 44550 | 44550 | 44500 | 323 |
| 354 | 20241104 | 135700 | 3952067450 | 44550 | 44550 | 44550 | 44550 | 217 |
| 355 | 20241104 | 135600 | 3942400100 | 44550 | 44550 | 44550 | 44550 | 23 |
| 356 | 20241104 | 135500 | 3941375450 | 44550 | 44500 | 44550 | 44500 | 57 |
| 357 | 20241104 | 135400 | 3938838150 | 44500 | 44500 | 44550 | 44500 | 464 |
| 358 | 20241104 | 135300 | 3918189800 | 44550 | 44600 | 44600 | 44550 | 942 |
| 359 | 20241104 | 135200 | 3876222850 | 44600 | 44600 | 44600 | 44600 | 150 |
| 360 | 20241104 | 135100 | 3869532850 | 44600 | 44600 | 44600 | 44600 | 262 |
| 361 | 20241104 | 135000 | 3857847650 | 44600 | 44600 | 44600 | 44600 | 47 |
| 362 | 20241104 | 134900 | 3855751450 | 44600 | 44600 | 44600 | 44550 | 79 |
| 363 | 20241104 | 134800 | 3852228100 | 44600 | 44550 | 44600 | 44550 | 19 |
| 364 | 20241104 | 134700 | 3851380850 | 44550 | 44600 | 44600 | 44550 | 64 |
| 365 | 20241104 | 134600 | 3848528300 | 44600 | 44600 | 44600 | 44600 | 5 |
| 366 | 20241104 | 134500 | 3848305300 | 44600 | 44600 | 44600 | 44600 | 106 |
| 367 | 20241104 | 134400 | 3843577700 | 44600 | 44550 | 44600 | 44550 | 40 |
| 368 | 20241104 | 134300 | 3841794700 | 44550 | 44600 | 44600 | 44550 | 21 |
| 369 | 20241104 | 134200 | 3840858300 | 44600 | 44550 | 44600 | 44550 | 386 |
| 370 | 20241104 | 134100 | 3823661800 | 44600 | 44600 | 44600 | 44600 | 18 |
| 371 | 20241104 | 134000 | 3822859000 | 44600 | 44600 | 44600 | 44550 | 56 |
| 372 | 20241104 | 133900 | 3820361500 | 44600 | 44600 | 44600 | 44600 | 18 |
| 373 | 20241104 | 133800 | 3819558700 | 44600 | 44550 | 44600 | 44550 | 144 |
| 374 | 20241104 | 133700 | 3813143250 | 44550 | 44550 | 44550 | 44550 | 655 |
| 375 | 20241104 | 133600 | 3783963000 | 44600 | 44600 | 44600 | 44600 | 12 |
| 376 | 20241104 | 133500 | 3783427800 | 44600 | 44600 | 44600 | 44600 | 12 |
| 377 | 20241104 | 133400 | 3782892600 | 44600 | 44600 | 44600 | 44600 | 11 |
| 378 | 20241104 | 133300 | 3782402000 | 44600 | 44650 | 44650 | 44600 | 957 |
| 379 | 20241104 | 133200 | 3739716100 | 44650 | 44650 | 44700 | 44650 | 122 |
| 380 | 20241104 | 133100 | 3734267600 | 44650 | 44650 | 44650 | 44650 | 50 |
| 381 | 20241104 | 133000 | 3732035100 | 44650 | 44650 | 44650 | 44650 | 24 |
| 382 | 20241104 | 132900 | 3730963500 | 44650 | 44650 | 44650 | 44650 | 12 |
| 383 | 20241104 | 132800 | 3730427700 | 44650 | 44650 | 44650 | 44650 | 13 |
| 384 | 20241104 | 132700 | 3729847250 | 44600 | 44650 | 44650 | 44600 | 63 |
| 385 | 20241104 | 132600 | 3727036850 | 44650 | 44650 | 44650 | 44650 | 679 |
| 386 | 20241104 | 132500 | 3696719500 | 44700 | 44700 | 44700 | 44700 | 67 |
| 387 | 20241104 | 132400 | 3693724600 | 44650 | 44700 | 44700 | 44650 | 14 |
| 388 | 20241104 | 132300 | 3693098850 | 44700 | 44700 | 44750 | 44700 | 82 |
| 389 | 20241104 | 132200 | 3689432850 | 44750 | 44750 | 44750 | 44700 | 118 |
| 390 | 20241104 | 132100 | 3684153200 | 44700 | 44700 | 44700 | 44650 | 71 |
| 391 | 20241104 | 132000 | 3680980000 | 44750 | 44650 | 44750 | 44650 | 371 |
| 392 | 20241104 | 131900 | 3664406800 | 44650 | 44650 | 44650 | 44650 | 46 |
| 393 | 20241104 | 131800 | 3662352900 | 44600 | 44600 | 44600 | 44600 | 45 |
| 394 | 20241104 | 131700 | 3660345900 | 44650 | 44650 | 44650 | 44600 | 73 |
| 395 | 20241104 | 131600 | 3657088950 | 44650 | 44650 | 44650 | 44650 | 12 |
| 396 | 20241104 | 131500 | 3656553150 | 44650 | 44600 | 44650 | 44600 | 13 |
| 397 | 20241104 | 131400 | 3655972750 | 44650 | 44700 | 44750 | 44600 | 114 |
| 398 | 20241104 | 131300 | 3650882650 | 44650 | 44650 | 44650 | 44650 | 103 |
| 399 | 20241104 | 131200 | 3646283700 | 44650 | 44600 | 44750 | 44600 | 88 |
| 400 | 20241104 | 131100 | 3642355800 | 44600 | 44600 | 44600 | 44600 | 124 |
| 401 | 20241104 | 131000 | 3636825400 | 44600 | 44550 | 44600 | 44550 | 10 |
| 402 | 20241104 | 130900 | 3636379450 | 44550 | 44550 | 44550 | 44550 | 305 |
| 403 | 20241104 | 130800 | 3622791700 | 44550 | 44600 | 44600 | 44550 | 161 |
| 404 | 20241104 | 130700 | 3615618500 | 44600 | 44600 | 44600 | 44550 | 134 |
| 405 | 20241104 | 130600 | 3609644500 | 44600 | 44650 | 44750 | 44600 | 817 |
| 406 | 20241104 | 130500 | 3573162800 | 44650 | 44650 | 44650 | 44650 | 48 |
| 407 | 20241104 | 130400 | 3571019600 | 44650 | 44600 | 44650 | 44600 | 95 |
| 408 | 20241104 | 130300 | 3566779000 | 44650 | 44650 | 44650 | 44650 | 93 |
| 409 | 20241104 | 130200 | 3562626550 | 44650 | 44650 | 44650 | 44650 | 31 |
| 410 | 20241104 | 130100 | 3561242400 | 44650 | 44600 | 44650 | 44600 | 21 |
| 411 | 20241104 | 130000 | 3560304800 | 44650 | 44650 | 44650 | 44650 | 149 |
| 412 | 20241104 | 125900 | 3553651950 | 44650 | 44650 | 44650 | 44650 | 13 |
| 413 | 20241104 | 125800 | 3553071500 | 44650 | 44650 | 44650 | 44650 | 30 |
| 414 | 20241104 | 125700 | 3551732000 | 44650 | 44600 | 44650 | 44600 | 53 |
| 415 | 20241104 | 125600 | 3549367600 | 44600 | 44600 | 44600 | 44600 | 107 |
| 416 | 20241104 | 125500 | 3544595400 | 44600 | 44600 | 44600 | 44600 | 152 |
| 417 | 20241104 | 125400 | 3537816200 | 44600 | 44600 | 44600 | 44600 | 37 |
| 418 | 20241104 | 125300 | 3536166000 | 44600 | 44600 | 44600 | 44600 | 194 |
| 419 | 20241104 | 125200 | 3527513600 | 44600 | 44600 | 44600 | 44600 | 62 |
| 420 | 20241104 | 125100 | 3524748400 | 44600 | 44600 | 44600 | 44600 | 21 |
| 421 | 20241104 | 125000 | 3523811800 | 44550 | 44600 | 44600 | 44550 | 727 |
| 422 | 20241104 | 124900 | 3491407500 | 44650 | 44650 | 44650 | 44650 | 33 |
| 423 | 20241104 | 124800 | 3489934050 | 44650 | 44650 | 44650 | 44650 | 19 |
| 424 | 20241104 | 124700 | 3489085700 | 44650 | 44650 | 44650 | 44650 | 30 |
| 425 | 20241104 | 124600 | 3487746200 | 44650 | 44650 | 44650 | 44650 | 18 |
| 426 | 20241104 | 124500 | 3486942500 | 44650 | 44600 | 44650 | 44600 | 54 |
| 427 | 20241104 | 124400 | 3484533500 | 44600 | 44600 | 44600 | 44600 | 43 |
| 428 | 20241104 | 124300 | 3482615700 | 44600 | 44600 | 44650 | 44600 | 107 |
| 429 | 20241104 | 124200 | 3477842850 | 44600 | 44650 | 44650 | 44600 | 455 |
| 430 | 20241104 | 124100 | 3457549800 | 44650 | 44650 | 44650 | 44650 | 15 |
| 431 | 20241104 | 124000 | 3456880050 | 44650 | 44650 | 44700 | 44650 | 23 |
| 432 | 20241104 | 123900 | 3455852950 | 44700 | 44700 | 44750 | 44650 | 497 |
| 433 | 20241104 | 123800 | 3433654150 | 44800 | 44700 | 44800 | 44700 | 257 |
| 434 | 20241104 | 123700 | 3422165550 | 44700 | 44700 | 44700 | 44650 | 50 |
| 435 | 20241104 | 123600 | 3419930650 | 44700 | 44650 | 44700 | 44650 | 56 |
| 436 | 20241104 | 123500 | 3417429450 | 44650 | 44700 | 44700 | 44650 | 61 |
| 437 | 20241104 | 123400 | 3414704800 | 44700 | 44700 | 44700 | 44700 | 1 |
| 438 | 20241104 | 123300 | 3414660100 | 44700 | 44700 | 44700 | 44650 | 53 |
| 439 | 20241104 | 123200 | 3412292550 | 44650 | 44800 | 44800 | 44650 | 1054 |
| 440 | 20241104 | 123100 | 3365157700 | 44800 | 44800 | 44800 | 44800 | 164 |
| 441 | 20241104 | 123000 | 3357810500 | 44800 | 44800 | 44800 | 44800 | 92 |
| 442 | 20241104 | 122900 | 3353688900 | 44800 | 44800 | 44800 | 44800 | 55 |
| 443 | 20241104 | 122800 | 3351224900 | 44800 | 44800 | 44800 | 44800 | 37 |
| 444 | 20241104 | 122700 | 3349567300 | 44800 | 44800 | 44800 | 44800 | 111 |
| 445 | 20241104 | 122600 | 3344594500 | 44800 | 44800 | 44800 | 44800 | 12 |
| 446 | 20241104 | 122500 | 3344056900 | 44800 | 44750 | 44800 | 44750 | 15 |
| 447 | 20241104 | 122400 | 3343385200 | 44750 | 44800 | 44800 | 44750 | 123 |
| 448 | 20241104 | 122300 | 3337874850 | 44800 | 44850 | 44850 | 44800 | 235 |
| 449 | 20241104 | 122200 | 3327345050 | 44850 | 44800 | 44850 | 44750 | 167 |
| 450 | 20241104 | 122100 | 3319864100 | 44800 | 44800 | 44800 | 44800 | 50 |
| 451 | 20241104 | 122000 | 3317624100 | 44800 | 44900 | 44950 | 44800 | 828 |
| 452 | 20241104 | 121900 | 3280479300 | 44850 | 44900 | 44900 | 44850 | 107 |
| 453 | 20241104 | 121800 | 3275676550 | 44900 | 44900 | 44900 | 44900 | 456 |
| 454 | 20241104 | 121700 | 3255202150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 455 | 20241104 | 121600 | 3255202150 | 44900 | 44850 | 44900 | 44850 | 80 |
| 456 | 20241104 | 121500 | 3251612050 | 44900 | 44900 | 44900 | 44900 | 21 |
| 457 | 20241104 | 121400 | 3250669150 | 44900 | 44850 | 44900 | 44850 | 239 |
| 458 | 20241104 | 121300 | 3239949450 | 44800 | 44800 | 44850 | 44800 | 87 |
| 459 | 20241104 | 121200 | 3236051400 | 44800 | 44750 | 44850 | 44750 | 493 |
| 460 | 20241104 | 121100 | 3213963300 | 44800 | 44800 | 44800 | 44800 | 127 |
| 461 | 20241104 | 121000 | 3208273700 | 44800 | 44800 | 44800 | 44800 | 159 |
| 462 | 20241104 | 120900 | 3201150500 | 44750 | 44800 | 44800 | 44750 | 229 |
| 463 | 20241104 | 120800 | 3190891350 | 44800 | 44800 | 44800 | 44800 | 245 |
| 464 | 20241104 | 120700 | 3179915350 | 44800 | 44750 | 44800 | 44750 | 430 |
| 465 | 20241104 | 120600 | 3160651400 | 44800 | 44800 | 44800 | 44800 | 20 |
| 466 | 20241104 | 120500 | 3159755400 | 44750 | 44750 | 44750 | 44750 | 2 |
| 467 | 20241104 | 120400 | 3159665900 | 44800 | 44750 | 44800 | 44750 | 72 |
| 468 | 20241104 | 120300 | 3156442800 | 44750 | 44700 | 44800 | 44700 | 66 |
| 469 | 20241104 | 120200 | 3153489400 | 44800 | 44800 | 44800 | 44750 | 442 |
| 470 | 20241104 | 120100 | 3133708550 | 44750 | 44800 | 44800 | 44750 | 221 |
| 471 | 20241104 | 120000 | 3123817800 | 44800 | 44850 | 44850 | 44800 | 56 |
| 472 | 20241104 | 115900 | 3121308550 | 44800 | 44850 | 44850 | 44800 | 371 |
| 473 | 20241104 | 115800 | 3104675400 | 44800 | 44750 | 44800 | 44750 | 838 |
| 474 | 20241104 | 115700 | 3067172150 | 44700 | 44700 | 44700 | 44700 | 14 |
| 475 | 20241104 | 115600 | 3066546350 | 44750 | 44700 | 44750 | 44700 | 50 |
| 476 | 20241104 | 115500 | 3064310300 | 44700 | 44700 | 44750 | 44700 | 24 |
| 477 | 20241104 | 115400 | 3063236550 | 44750 | 44750 | 44750 | 44750 | 54 |
| 478 | 20241104 | 115300 | 3060820050 | 44750 | 44750 | 44750 | 44750 | 43 |
| 479 | 20241104 | 115200 | 3058895800 | 44750 | 44800 | 44800 | 44750 | 202 |
| 480 | 20241104 | 115100 | 3049851300 | 44800 | 44750 | 44800 | 44700 | 346 |
| 481 | 20241104 | 115000 | 3034368550 | 44750 | 44800 | 44800 | 44750 | 457 |
| 482 | 20241104 | 114900 | 3013917200 | 44800 | 44800 | 44800 | 44750 | 206 |
| 483 | 20241104 | 114800 | 3004688550 | 44850 | 44800 | 44850 | 44800 | 36 |
| 484 | 20241104 | 114700 | 3003075150 | 44800 | 44800 | 44800 | 44800 | 35 |
| 485 | 20241104 | 114600 | 3001507150 | 44800 | 44850 | 44850 | 44800 | 168 |
| 486 | 20241104 | 114500 | 2993980150 | 44800 | 44800 | 44800 | 44800 | 18 |
| 487 | 20241104 | 114400 | 2993173750 | 44800 | 44800 | 44800 | 44750 | 288 |
| 488 | 20241104 | 114300 | 2980280700 | 44850 | 44850 | 44850 | 44850 | 1 |
| 489 | 20241104 | 114200 | 2980235850 | 44850 | 44850 | 44850 | 44800 | 562 |
| 490 | 20241104 | 114100 | 2955048650 | 44800 | 44800 | 44800 | 44800 | 38 |
| 491 | 20241104 | 114000 | 2953346250 | 44850 | 44800 | 44850 | 44800 | 267 |
| 492 | 20241104 | 113900 | 2941382700 | 44800 | 44850 | 44850 | 44800 | 38 |
| 493 | 20241104 | 113800 | 2939679700 | 44850 | 44900 | 44900 | 44850 | 598 |
| 494 | 20241104 | 113700 | 2912858600 | 44900 | 44900 | 44900 | 44900 | 58 |
| 495 | 20241104 | 113600 | 2910254400 | 44900 | 44900 | 44950 | 44900 | 156 |
| 496 | 20241104 | 113500 | 2903247500 | 44900 | 44950 | 44950 | 44900 | 277 |
| 497 | 20241104 | 113400 | 2890808750 | 44950 | 44900 | 44950 | 44900 | 21 |
| 498 | 20241104 | 113300 | 2889865250 | 44900 | 44850 | 44950 | 44850 | 667 |
| 499 | 20241104 | 113200 | 2859922700 | 44850 | 44800 | 44850 | 44800 | 414 |
| 500 | 20241104 | 113100 | 2841372500 | 44800 | 44800 | 44800 | 44750 | 157 |
| 501 | 20241104 | 113000 | 2834339450 | 44800 | 44800 | 44800 | 44800 | 64 |
| 502 | 20241104 | 112900 | 2831472250 | 44800 | 44800 | 44800 | 44800 | 9 |
| 503 | 20241104 | 112800 | 2831069050 | 44800 | 44750 | 44800 | 44750 | 173 |
| 504 | 20241104 | 112700 | 2823326700 | 44750 | 44750 | 44750 | 44750 | 19 |
| 505 | 20241104 | 112600 | 2822476450 | 44750 | 44750 | 44750 | 44700 | 42 |
| 506 | 20241104 | 112500 | 2820597350 | 44750 | 44750 | 44750 | 44700 | 63 |
| 507 | 20241104 | 112400 | 2817778200 | 44750 | 44750 | 44750 | 44700 | 171 |
| 508 | 20241104 | 112300 | 2810128300 | 44750 | 44650 | 44750 | 44650 | 123 |
| 509 | 20241104 | 112200 | 2804629800 | 44600 | 44600 | 44650 | 44600 | 88 |
| 510 | 20241104 | 112100 | 2800701100 | 44600 | 44650 | 44650 | 44600 | 850 |
| 511 | 20241104 | 112000 | 2762772350 | 44700 | 44700 | 44700 | 44700 | 29 |
| 512 | 20241104 | 111900 | 2761476050 | 44700 | 44650 | 44700 | 44650 | 171 |
| 513 | 20241104 | 111800 | 2753835300 | 44700 | 44700 | 44700 | 44700 | 55 |
| 514 | 20241104 | 111700 | 2751376800 | 44650 | 44650 | 44650 | 44650 | 0 |
| 515 | 20241104 | 111600 | 2751376800 | 44650 | 44650 | 44700 | 44650 | 237 |
| 516 | 20241104 | 111500 | 2740790750 | 44650 | 44650 | 44650 | 44600 | 156 |
| 517 | 20241104 | 111400 | 2733826400 | 44650 | 44650 | 44650 | 44600 | 159 |
| 518 | 20241104 | 111300 | 2726729200 | 44600 | 44650 | 44650 | 44600 | 48 |
| 519 | 20241104 | 111200 | 2724586050 | 44650 | 44600 | 44650 | 44600 | 378 |
| 520 | 20241104 | 111100 | 2707716350 | 44650 | 44650 | 44650 | 44600 | 203 |
| 521 | 20241104 | 111000 | 2698659200 | 44650 | 44750 | 44750 | 44650 | 507 |
| 522 | 20241104 | 110900 | 2675995350 | 44750 | 44750 | 44750 | 44750 | 19 |
| 523 | 20241104 | 110800 | 2675145100 | 44750 | 44750 | 44750 | 44750 | 72 |
| 524 | 20241104 | 110700 | 2671923100 | 44750 | 44750 | 44750 | 44700 | 46 |
| 525 | 20241104 | 110600 | 2669865100 | 44750 | 44750 | 44750 | 44750 | 33 |
| 526 | 20241104 | 110500 | 2668388350 | 44700 | 44750 | 44750 | 44700 | 79 |
| 527 | 20241104 | 110400 | 2664853650 | 44750 | 44750 | 44750 | 44750 | 13 |
| 528 | 20241104 | 110300 | 2664271900 | 44750 | 44700 | 44750 | 44700 | 68 |
| 529 | 20241104 | 110200 | 2661231350 | 44700 | 44750 | 44750 | 44700 | 157 |
| 530 | 20241104 | 110100 | 2654212800 | 44750 | 44750 | 44750 | 44750 | 70 |
| 531 | 20241104 | 110000 | 2651080300 | 44750 | 44800 | 44800 | 44750 | 1376 |
| 532 | 20241104 | 105900 | 2589460650 | 44850 | 44850 | 44850 | 44850 | 201 |
| 533 | 20241104 | 105800 | 2580445800 | 44850 | 44800 | 44850 | 44800 | 46 |
| 534 | 20241104 | 105700 | 2578383100 | 44850 | 44850 | 44850 | 44850 | 48 |
| 535 | 20241104 | 105600 | 2576230300 | 44850 | 44800 | 44850 | 44800 | 184 |
| 536 | 20241104 | 105500 | 2567979800 | 44850 | 44800 | 44850 | 44750 | 562 |
| 537 | 20241104 | 105400 | 2542798650 | 44800 | 44800 | 44850 | 44800 | 197 |
| 538 | 20241104 | 105300 | 2533972300 | 44900 | 44800 | 44900 | 44800 | 1088 |
| 539 | 20241104 | 105200 | 2485177400 | 44800 | 44800 | 44800 | 44750 | 235 |
| 540 | 20241104 | 105100 | 2474649650 | 44800 | 44800 | 44800 | 44750 | 46 |
| 541 | 20241104 | 105000 | 2472588950 | 44800 | 44800 | 44800 | 44800 | 88 |
| 542 | 20241104 | 104900 | 2468646550 | 44750 | 44750 | 44800 | 44750 | 38 |
| 543 | 20241104 | 104800 | 2466945800 | 44750 | 44750 | 44750 | 44750 | 76 |
| 544 | 20241104 | 104700 | 2463544800 | 44800 | 44800 | 44800 | 44750 | 1217 |
| 545 | 20241104 | 104600 | 2409071150 | 44850 | 44800 | 44850 | 44800 | 214 |
| 546 | 20241104 | 104500 | 2399479950 | 44750 | 44800 | 44800 | 44750 | 58 |
| 547 | 20241104 | 104400 | 2396882250 | 44800 | 44800 | 44800 | 44800 | 204 |
| 548 | 20241104 | 104300 | 2387743050 | 44800 | 44800 | 44800 | 44750 | 52 |
| 549 | 20241104 | 104200 | 2385413500 | 44800 | 44800 | 44800 | 44800 | 12 |
| 550 | 20241104 | 104100 | 2384875900 | 44750 | 44750 | 44750 | 44750 | 59 |
| 551 | 20241104 | 104000 | 2382235650 | 44700 | 44750 | 44750 | 44700 | 43 |
| 552 | 20241104 | 103900 | 2380311650 | 44750 | 44750 | 44750 | 44750 | 12 |
| 553 | 20241104 | 103800 | 2379774650 | 44750 | 44750 | 44750 | 44750 | 58 |
| 554 | 20241104 | 103700 | 2377179150 | 44700 | 44750 | 44750 | 44700 | 231 |
| 555 | 20241104 | 103600 | 2366852850 | 44700 | 44700 | 44700 | 44700 | 2 |
| 556 | 20241104 | 103500 | 2366763450 | 44700 | 44700 | 44750 | 44700 | 672 |
| 557 | 20241104 | 103400 | 2336722900 | 44750 | 44800 | 44800 | 44750 | 120 |
| 558 | 20241104 | 103300 | 2331350150 | 44800 | 44850 | 44850 | 44800 | 96 |
| 559 | 20241104 | 103200 | 2327048700 | 44800 | 44800 | 44850 | 44800 | 424 |
| 560 | 20241104 | 103100 | 2308051700 | 44850 | 44800 | 44850 | 44800 | 430 |
| 561 | 20241104 | 103000 | 2288782150 | 44800 | 44750 | 44800 | 44750 | 30 |
| 562 | 20241104 | 102900 | 2287438200 | 44800 | 44750 | 44800 | 44700 | 607 |
| 563 | 20241104 | 102800 | 2260271100 | 44750 | 44750 | 44750 | 44750 | 55 |
| 564 | 20241104 | 102700 | 2257809850 | 44750 | 44700 | 44750 | 44700 | 55 |
| 565 | 20241104 | 102600 | 2255348650 | 44750 | 44750 | 44750 | 44750 | 109 |
| 566 | 20241104 | 102500 | 2250470900 | 44750 | 44750 | 44800 | 44700 | 736 |
| 567 | 20241104 | 102400 | 2217534750 | 44750 | 44750 | 44750 | 44700 | 105 |
| 568 | 20241104 | 102300 | 2212836550 | 44750 | 44600 | 44750 | 44600 | 470 |
| 569 | 20241104 | 102200 | 2191846050 | 44600 | 44600 | 44600 | 44550 | 194 |
| 570 | 20241104 | 102100 | 2183194100 | 44550 | 44550 | 44600 | 44550 | 467 |
| 571 | 20241104 | 102000 | 2162387950 | 44550 | 44600 | 44600 | 44550 | 114 |
| 572 | 20241104 | 101900 | 2157306750 | 44600 | 44600 | 44600 | 44600 | 12 |
| 573 | 20241104 | 101800 | 2156771550 | 44550 | 44500 | 44550 | 44500 | 221 |
| 574 | 20241104 | 101700 | 2146937000 | 44450 | 44400 | 44450 | 44400 | 108 |
| 575 | 20241104 | 101600 | 2142140500 | 44400 | 44450 | 44450 | 44400 | 33 |
| 576 | 20241104 | 101500 | 2140675250 | 44450 | 44300 | 44450 | 44300 | 298 |
| 577 | 20241104 | 101400 | 2127448800 | 44300 | 44300 | 44350 | 44250 | 175 |
| 578 | 20241104 | 101300 | 2119697950 | 44300 | 44300 | 44350 | 44200 | 572 |
| 579 | 20241104 | 101200 | 2094383300 | 44300 | 44300 | 44300 | 44300 | 236 |
| 580 | 20241104 | 101100 | 2083928500 | 44350 | 44300 | 44350 | 44300 | 81 |
| 581 | 20241104 | 101000 | 2080339600 | 44450 | 44550 | 44550 | 44250 | 1705 |
| 582 | 20241104 | 100900 | 2004600950 | 44550 | 44550 | 44600 | 44550 | 29 |
| 583 | 20241104 | 100800 | 2003308400 | 44600 | 44500 | 44600 | 44500 | 142 |
| 584 | 20241104 | 100700 | 1996981700 | 44550 | 44550 | 44600 | 44550 | 335 |
| 585 | 20241104 | 100600 | 1982056600 | 44500 | 44550 | 44600 | 44500 | 284 |
| 586 | 20241104 | 100500 | 1969405300 | 44550 | 44550 | 44600 | 44400 | 833 |
| 587 | 20241104 | 100400 | 1932334250 | 44550 | 44550 | 44600 | 44550 | 118 |
| 588 | 20241104 | 100300 | 1927076500 | 44600 | 44550 | 44800 | 44500 | 181 |
| 589 | 20241104 | 100200 | 1919005850 | 44650 | 44650 | 44700 | 44600 | 69 |
| 590 | 20241104 | 100100 | 1915925850 | 44650 | 44600 | 44650 | 44450 | 188 |
| 591 | 20241104 | 100000 | 1907547100 | 44550 | 44450 | 44550 | 44450 | 134 |
| 592 | 20241104 | 095900 | 1901578300 | 44500 | 44500 | 44500 | 44450 | 380 |
| 593 | 20241104 | 095800 | 1884668750 | 44500 | 44600 | 44600 | 44500 | 797 |
| 594 | 20241104 | 095700 | 1849171400 | 44600 | 44650 | 44650 | 44600 | 83 |
| 595 | 20241104 | 095600 | 1845468000 | 44700 | 44700 | 44700 | 44600 | 864 |
| 596 | 20241104 | 095500 | 1806896550 | 44750 | 44750 | 44750 | 44700 | 144 |
| 597 | 20241104 | 095400 | 1800457750 | 44750 | 44800 | 44850 | 44750 | 523 |
| 598 | 20241104 | 095300 | 1777022500 | 44800 | 44700 | 44800 | 44700 | 3 |
| 599 | 20241104 | 095200 | 1776888200 | 44800 | 44650 | 44850 | 44600 | 1292 |
| 600 | 20241104 | 095100 | 1719073750 | 44700 | 44600 | 44700 | 44600 | 451 |
| 601 | 20241104 | 095000 | 1698933950 | 44650 | 44650 | 44750 | 44650 | 364 |
| 602 | 20241104 | 094900 | 1682671800 | 44700 | 44700 | 44750 | 44600 | 221 |
| 603 | 20241104 | 094800 | 1672799050 | 44750 | 44800 | 44850 | 44650 | 922 |
| 604 | 20241104 | 094700 | 1631493800 | 44800 | 44650 | 44800 | 44350 | 844 |
| 605 | 20241104 | 094600 | 1593840000 | 44400 | 44750 | 44800 | 44400 | 571 |
| 606 | 20241104 | 094500 | 1568334350 | 44800 | 44650 | 44800 | 44650 | 726 |
| 607 | 20241104 | 094400 | 1535894250 | 44600 | 44400 | 44600 | 44350 | 1561 |
| 608 | 20241104 | 094300 | 1466488550 | 44400 | 44450 | 44450 | 44350 | 945 |
| 609 | 20241104 | 094200 | 1424531200 | 44450 | 44350 | 44500 | 44300 | 1171 |
| 610 | 20241104 | 094100 | 1372547200 | 44400 | 44400 | 44400 | 44400 | 3 |
| 611 | 20241104 | 094000 | 1372414000 | 44400 | 44350 | 44400 | 44300 | 235 |
| 612 | 20241104 | 093900 | 1361999500 | 44300 | 44450 | 44450 | 44300 | 1758 |
| 613 | 20241104 | 093800 | 1283979000 | 44450 | 44600 | 44650 | 44450 | 489 |
| 614 | 20241104 | 093700 | 1262196700 | 44600 | 44600 | 44650 | 44550 | 354 |
| 615 | 20241104 | 093600 | 1246407750 | 44650 | 44650 | 44650 | 44600 | 433 |
| 616 | 20241104 | 093500 | 1227084450 | 44700 | 44700 | 44700 | 44600 | 69 |
| 617 | 20241104 | 093400 | 1224001800 | 44700 | 44650 | 44700 | 44500 | 1398 |
| 618 | 20241104 | 093300 | 1161722950 | 44650 | 44700 | 44700 | 44650 | 1067 |
| 619 | 20241104 | 093200 | 1114041500 | 44750 | 44900 | 44900 | 44750 | 1126 |
| 620 | 20241104 | 093100 | 1063555400 | 44950 | 44950 | 45000 | 44950 | 322 |
| 621 | 20241104 | 093000 | 1049078450 | 45000 | 44900 | 45000 | 44800 | 755 |
| 622 | 20241104 | 092900 | 1015159550 | 44850 | 44900 | 44950 | 44850 | 215 |
| 623 | 20241104 | 092800 | 1005516550 | 44900 | 44950 | 44950 | 44900 | 22 |
| 624 | 20241104 | 092700 | 1004528500 | 44900 | 44850 | 44900 | 44750 | 172 |
| 625 | 20241104 | 092600 | 996806700 | 44850 | 44850 | 44850 | 44700 | 640 |
| 626 | 20241104 | 092500 | 968172450 | 44850 | 44900 | 44900 | 44850 | 486 |
| 627 | 20241104 | 092400 | 946370550 | 44950 | 44900 | 44950 | 44900 | 33 |
| 628 | 20241104 | 092300 | 944887800 | 44900 | 44850 | 45000 | 44850 | 217 |
| 629 | 20241104 | 092200 | 935147900 | 44850 | 44900 | 45000 | 44850 | 136 |
| 630 | 20241104 | 092100 | 929041900 | 44900 | 44850 | 44950 | 44850 | 93 |
| 631 | 20241104 | 092000 | 924866050 | 44900 | 45000 | 45050 | 44850 | 714 |
| 632 | 20241104 | 091900 | 892778350 | 45050 | 45000 | 45050 | 44850 | 298 |
| 633 | 20241104 | 091800 | 879396600 | 44950 | 44750 | 45050 | 44750 | 897 |
| 634 | 20241104 | 091700 | 839089100 | 44750 | 44750 | 44750 | 44500 | 279 |
| 635 | 20241104 | 091600 | 826630300 | 44650 | 44650 | 44800 | 44650 | 166 |
| 636 | 20241104 | 091500 | 819209800 | 44750 | 44700 | 44750 | 44450 | 1027 |
| 637 | 20241104 | 091400 | 773458000 | 44700 | 44650 | 44850 | 44650 | 489 |
| 638 | 20241104 | 091300 | 751602000 | 44650 | 44900 | 44900 | 44650 | 1112 |
| 639 | 20241104 | 091200 | 701779150 | 44950 | 45000 | 45050 | 44900 | 480 |
| 640 | 20241104 | 091100 | 680191100 | 45100 | 45100 | 45100 | 45000 | 1043 |
| 641 | 20241104 | 091000 | 633195850 | 45100 | 45000 | 45150 | 45000 | 1695 |
| 642 | 20241104 | 090900 | 556818050 | 45000 | 45100 | 45100 | 45000 | 554 |
| 643 | 20241104 | 090800 | 531848700 | 45050 | 45200 | 45200 | 45050 | 976 |
| 644 | 20241104 | 090700 | 487774150 | 45100 | 45100 | 45200 | 44900 | 1625 |
| 645 | 20241104 | 090600 | 414521700 | 45050 | 45050 | 45100 | 44950 | 354 |
| 646 | 20241104 | 090500 | 398596150 | 45050 | 45150 | 45200 | 45000 | 1127 |
| 647 | 20241104 | 090400 | 347787150 | 45150 | 45250 | 45300 | 45150 | 410 |
| 648 | 20241104 | 090300 | 329229600 | 45250 | 45050 | 45400 | 45050 | 2499 |
| 649 | 20241104 | 090200 | 216035500 | 45050 | 44850 | 45200 | 44300 | 2384 |
| 650 | 20241104 | 090100 | 109032350 | 44800 | 44800 | 44800 | 44800 | 281 |
| 651 | 20241104 | 090000 | 96443550 | 44800 | 44850 | 44900 | 44750 | 2152 |