35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 200400 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 2499 |
| 3 | 20241104 | 200300 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 4 | 20241104 | 200200 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 5 | 20241104 | 200100 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 6 | 20241104 | 200000 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 7 | 20241104 | 195900 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 8 | 20241104 | 195800 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 9 | 20241104 | 195700 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 10 | 20241104 | 195600 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 11 | 20241104 | 195500 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 12 | 20241104 | 195400 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 13 | 20241104 | 195300 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 14 | 20241104 | 195200 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 15 | 20241104 | 195100 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 16 | 20241104 | 195000 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 17 | 20241104 | 194900 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 18 | 20241104 | 194800 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 19 | 20241104 | 194700 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 20 | 20241104 | 194600 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 21 | 20241104 | 194500 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 22 | 20241104 | 194400 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 23 | 20241104 | 194300 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 24 | 20241104 | 194200 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 25 | 20241104 | 194100 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 26 | 20241104 | 194000 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 27 | 20241104 | 193900 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 28 | 20241104 | 193800 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 29 | 20241104 | 193700 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 30 | 20241104 | 193600 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 31 | 20241104 | 193500 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 32 | 20241104 | 193400 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 2499 |
| 33 | 20241104 | 193300 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 34 | 20241104 | 193200 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 35 | 20241104 | 193100 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 36 | 20241104 | 193000 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 37 | 20241104 | 192900 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 38 | 20241104 | 192800 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 39 | 20241104 | 192700 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 40 | 20241104 | 192600 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 41 | 20241104 | 192500 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 42 | 20241104 | 192400 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 43 | 20241104 | 192300 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 44 | 20241104 | 192200 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 45 | 20241104 | 192100 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 46 | 20241104 | 192000 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 47 | 20241104 | 191900 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 48 | 20241104 | 191800 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 49 | 20241104 | 191700 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 50 | 20241104 | 191600 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 51 | 20241104 | 191500 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 52 | 20241104 | 191400 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 53 | 20241104 | 191300 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 54 | 20241104 | 191200 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 55 | 20241104 | 191100 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 56 | 20241104 | 191000 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 57 | 20241104 | 190900 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 58 | 20241104 | 190800 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 59 | 20241104 | 190700 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 60 | 20241104 | 190600 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 61 | 20241104 | 190500 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 62 | 20241104 | 190400 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 2499 |
| 63 | 20241104 | 190300 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 64 | 20241104 | 190200 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 65 | 20241104 | 190100 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 66 | 20241104 | 190000 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 67 | 20241104 | 185900 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 68 | 20241104 | 185800 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 69 | 20241104 | 185700 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 70 | 20241104 | 185600 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 71 | 20241104 | 185500 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 72 | 20241104 | 185400 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 73 | 20241104 | 185300 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 74 | 20241104 | 185200 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 75 | 20241104 | 185100 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 76 | 20241104 | 185000 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 77 | 20241104 | 184900 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 78 | 20241104 | 184800 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 79 | 20241104 | 184700 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 80 | 20241104 | 184600 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 81 | 20241104 | 184500 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 82 | 20241104 | 184400 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 83 | 20241104 | 184300 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 84 | 20241104 | 184200 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 85 | 20241104 | 184100 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 86 | 20241104 | 184000 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 87 | 20241104 | 183900 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 88 | 20241104 | 183800 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 89 | 20241104 | 183700 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 90 | 20241104 | 183600 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 91 | 20241104 | 183500 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 92 | 20241104 | 183400 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 2499 |
| 93 | 20241104 | 183300 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 94 | 20241104 | 183200 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 95 | 20241104 | 183100 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 96 | 20241104 | 183000 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 97 | 20241104 | 182900 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 98 | 20241104 | 182800 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 99 | 20241104 | 182700 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 100 | 20241104 | 182600 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 101 | 20241104 | 182500 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 102 | 20241104 | 182400 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 103 | 20241104 | 182300 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 104 | 20241104 | 182200 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 105 | 20241104 | 182100 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 106 | 20241104 | 182000 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 107 | 20241104 | 181900 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 108 | 20241104 | 181800 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 109 | 20241104 | 181700 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 110 | 20241104 | 181600 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 111 | 20241104 | 181500 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 112 | 20241104 | 181400 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 113 | 20241104 | 181300 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 114 | 20241104 | 181200 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 115 | 20241104 | 181100 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 116 | 20241104 | 181000 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 117 | 20241104 | 180900 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 118 | 20241104 | 180800 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 119 | 20241104 | 180700 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 120 | 20241104 | 180600 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 121 | 20241104 | 180500 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 122 | 20241104 | 180400 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 2499 |
| 123 | 20241104 | 180300 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 124 | 20241104 | 180200 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 125 | 20241104 | 180100 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 126 | 20241104 | 180000 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 127 | 20241104 | 175900 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 128 | 20241104 | 175800 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 129 | 20241104 | 175700 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 130 | 20241104 | 175600 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 131 | 20241104 | 175500 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 132 | 20241104 | 175400 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 133 | 20241104 | 175300 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 134 | 20241104 | 175200 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 135 | 20241104 | 175100 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 136 | 20241104 | 175000 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 137 | 20241104 | 174900 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 138 | 20241104 | 174800 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 139 | 20241104 | 174700 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 140 | 20241104 | 174600 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 141 | 20241104 | 174500 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 142 | 20241104 | 174400 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 143 | 20241104 | 174300 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 144 | 20241104 | 174200 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 145 | 20241104 | 174100 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 146 | 20241104 | 174000 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 147 | 20241104 | 173900 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 148 | 20241104 | 173800 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 149 | 20241104 | 173700 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 150 | 20241104 | 173600 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 151 | 20241104 | 173500 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 152 | 20241104 | 173400 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 2499 |
| 153 | 20241104 | 173300 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 154 | 20241104 | 173200 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 155 | 20241104 | 173100 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 156 | 20241104 | 173000 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 157 | 20241104 | 172900 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 158 | 20241104 | 172800 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 159 | 20241104 | 172700 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 160 | 20241104 | 172600 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 161 | 20241104 | 172500 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 162 | 20241104 | 172400 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 163 | 20241104 | 172300 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 164 | 20241104 | 172200 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 165 | 20241104 | 172100 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 166 | 20241104 | 172000 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 167 | 20241104 | 171900 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 168 | 20241104 | 171800 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 169 | 20241104 | 171700 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 170 | 20241104 | 171600 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 171 | 20241104 | 171500 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 172 | 20241104 | 171400 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 173 | 20241104 | 171300 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 174 | 20241104 | 171200 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 175 | 20241104 | 171100 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 176 | 20241104 | 171000 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 177 | 20241104 | 170900 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 178 | 20241104 | 170800 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 179 | 20241104 | 170700 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 180 | 20241104 | 170600 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 181 | 20241104 | 170500 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 182 | 20241104 | 170400 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 2499 |
| 183 | 20241104 | 170300 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 184 | 20241104 | 170200 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 185 | 20241104 | 170100 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 186 | 20241104 | 170000 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 187 | 20241104 | 165900 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 188 | 20241104 | 165800 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 189 | 20241104 | 165700 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 190 | 20241104 | 165600 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 191 | 20241104 | 165500 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 192 | 20241104 | 165400 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 193 | 20241104 | 165300 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 194 | 20241104 | 165200 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 195 | 20241104 | 165100 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 196 | 20241104 | 165000 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 197 | 20241104 | 164900 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 198 | 20241104 | 164800 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 199 | 20241104 | 164700 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 200 | 20241104 | 164600 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 201 | 20241104 | 164500 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 202 | 20241104 | 164400 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 203 | 20241104 | 164300 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 204 | 20241104 | 164200 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 205 | 20241104 | 164100 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 206 | 20241104 | 164000 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 207 | 20241104 | 163900 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 208 | 20241104 | 163800 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 209 | 20241104 | 163700 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 210 | 20241104 | 163600 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 211 | 20241104 | 163500 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 212 | 20241104 | 163400 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 2499 |
| 213 | 20241104 | 163300 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 214 | 20241104 | 163200 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 215 | 20241104 | 163100 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 216 | 20241104 | 163000 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 217 | 20241104 | 162900 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 218 | 20241104 | 162800 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 219 | 20241104 | 162700 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 220 | 20241104 | 162600 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 221 | 20241104 | 162500 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 222 | 20241104 | 162400 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 223 | 20241104 | 162300 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 224 | 20241104 | 162200 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 225 | 20241104 | 162100 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 226 | 20241104 | 162000 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 227 | 20241104 | 161900 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 228 | 20241104 | 161800 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 229 | 20241104 | 161700 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 230 | 20241104 | 161600 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 231 | 20241104 | 161500 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 232 | 20241104 | 161400 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 233 | 20241104 | 161300 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 234 | 20241104 | 161200 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 235 | 20241104 | 161100 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 236 | 20241104 | 161000 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 237 | 20241104 | 160900 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 238 | 20241104 | 160800 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 239 | 20241104 | 160700 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 240 | 20241104 | 160600 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 241 | 20241104 | 160500 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 242 | 20241104 | 160400 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 2499 |
| 243 | 20241104 | 160300 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 244 | 20241104 | 160200 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 245 | 20241104 | 160100 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 246 | 20241104 | 160000 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 247 | 20241104 | 155900 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 248 | 20241104 | 155800 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 249 | 20241104 | 155700 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 250 | 20241104 | 155600 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 251 | 20241104 | 155500 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 252 | 20241104 | 155400 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 253 | 20241104 | 155300 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 254 | 20241104 | 155200 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 255 | 20241104 | 155100 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 256 | 20241104 | 155000 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 257 | 20241104 | 154900 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 258 | 20241104 | 154800 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 259 | 20241104 | 154700 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 260 | 20241104 | 154600 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 261 | 20241104 | 154500 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 262 | 20241104 | 154400 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 263 | 20241104 | 154300 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 264 | 20241104 | 154200 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 265 | 20241104 | 154100 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 266 | 20241104 | 154000 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 267 | 20241104 | 153900 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 268 | 20241104 | 153800 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 269 | 20241104 | 153700 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 270 | 20241104 | 153600 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 271 | 20241104 | 153500 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 272 | 20241104 | 153400 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 2499 |
| 273 | 20241104 | 153300 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 274 | 20241104 | 153200 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 275 | 20241104 | 153100 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 0 |
| 276 | 20241104 | 153000 | 5244632550 | 40650 | 40650 | 40650 | 40650 | 2499 |
| 277 | 20241104 | 152900 | 5143048200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 278 | 20241104 | 152800 | 5143048200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 279 | 20241104 | 152700 | 5143048200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 280 | 20241104 | 152600 | 5143048200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 281 | 20241104 | 152500 | 5143048200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 282 | 20241104 | 152400 | 5143048200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 283 | 20241104 | 152300 | 5143048200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 284 | 20241104 | 152200 | 5143048200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 285 | 20241104 | 152100 | 5143048200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 286 | 20241104 | 152000 | 5143048200 | 40650 | 40650 | 40650 | 40650 | 0 |
| 287 | 20241104 | 151900 | 5143048200 | 40650 | 40700 | 40700 | 40600 | 684 |
| 288 | 20241104 | 151800 | 5115272200 | 40650 | 40650 | 40700 | 40650 | 129 |
| 289 | 20241104 | 151700 | 5110026650 | 40600 | 40600 | 40650 | 40550 | 400 |
| 290 | 20241104 | 151600 | 5093786800 | 40600 | 40600 | 40650 | 40600 | 239 |
| 291 | 20241104 | 151500 | 5084082350 | 40650 | 40650 | 40650 | 40600 | 265 |
| 292 | 20241104 | 151400 | 5073319500 | 40650 | 40600 | 40650 | 40600 | 440 |
| 293 | 20241104 | 151300 | 5055453900 | 40650 | 40600 | 40650 | 40600 | 237 |
| 294 | 20241104 | 151200 | 5045831250 | 40650 | 40550 | 40650 | 40550 | 279 |
| 295 | 20241104 | 151100 | 5034505800 | 40600 | 40550 | 40650 | 40550 | 253 |
| 296 | 20241104 | 151000 | 5024236900 | 40600 | 40550 | 40600 | 40550 | 213 |
| 297 | 20241104 | 150900 | 5015598500 | 40550 | 40600 | 40600 | 40550 | 213 |
| 298 | 20241104 | 150800 | 5006960500 | 40650 | 40550 | 40650 | 40550 | 257 |
| 299 | 20241104 | 150700 | 4996537200 | 40550 | 40600 | 40600 | 40550 | 207 |
| 300 | 20241104 | 150600 | 4988141900 | 40550 | 40600 | 40600 | 40550 | 243 |
| 301 | 20241104 | 150500 | 4978285250 | 40600 | 40550 | 40600 | 40500 | 256 |
| 302 | 20241104 | 150400 | 4967909550 | 40500 | 40500 | 40500 | 40500 | 183 |
| 303 | 20241104 | 150300 | 4960498050 | 40500 | 40550 | 40550 | 40500 | 246 |
| 304 | 20241104 | 150200 | 4950528900 | 40550 | 40600 | 40600 | 40550 | 248 |
| 305 | 20241104 | 150100 | 4940471500 | 40550 | 40650 | 40650 | 40550 | 248 |
| 306 | 20241104 | 150000 | 4930401750 | 40650 | 40700 | 40750 | 40650 | 259 |
| 307 | 20241104 | 145900 | 4919860400 | 40750 | 40750 | 40750 | 40750 | 32 |
| 308 | 20241104 | 145800 | 4918556400 | 40750 | 40750 | 40750 | 40700 | 29 |
| 309 | 20241104 | 145700 | 4917374750 | 40750 | 40800 | 40800 | 40750 | 171 |
| 310 | 20241104 | 145600 | 4910405500 | 40750 | 40600 | 40750 | 40550 | 1289 |
| 311 | 20241104 | 145500 | 4858001300 | 40650 | 40700 | 40700 | 40650 | 520 |
| 312 | 20241104 | 145400 | 4836862350 | 40700 | 40700 | 40700 | 40650 | 86 |
| 313 | 20241104 | 145300 | 4833362200 | 40650 | 40700 | 40750 | 40650 | 562 |
| 314 | 20241104 | 145200 | 4810489000 | 40700 | 40800 | 40800 | 40700 | 384 |
| 315 | 20241104 | 145100 | 4794842700 | 40800 | 40850 | 40850 | 40800 | 538 |
| 316 | 20241104 | 145000 | 4772889050 | 40850 | 40750 | 40850 | 40750 | 536 |
| 317 | 20241104 | 144900 | 4751023400 | 40800 | 40800 | 40800 | 40750 | 205 |
| 318 | 20241104 | 144800 | 4742668450 | 40800 | 40650 | 40800 | 40650 | 1677 |
| 319 | 20241104 | 144700 | 4674401850 | 40650 | 40700 | 40700 | 40650 | 159 |
| 320 | 20241104 | 144600 | 4667935550 | 40700 | 40650 | 40700 | 40650 | 7 |
| 321 | 20241104 | 144500 | 4667650750 | 40650 | 40600 | 40650 | 40550 | 766 |
| 322 | 20241104 | 144400 | 4636521450 | 40650 | 40600 | 40650 | 40600 | 112 |
| 323 | 20241104 | 144300 | 4631974200 | 40650 | 40600 | 40650 | 40600 | 577 |
| 324 | 20241104 | 144200 | 4608546950 | 40600 | 40600 | 40600 | 40550 | 218 |
| 325 | 20241104 | 144100 | 4599696800 | 40600 | 40600 | 40600 | 40550 | 33 |
| 326 | 20241104 | 144000 | 4598357200 | 40600 | 40600 | 40600 | 40550 | 31 |
| 327 | 20241104 | 143900 | 4597099100 | 40600 | 40600 | 40650 | 40550 | 316 |
| 328 | 20241104 | 143800 | 4584270550 | 40650 | 40500 | 40650 | 40500 | 822 |
| 329 | 20241104 | 143700 | 4550919400 | 40450 | 40450 | 40450 | 40450 | 1 |
| 330 | 20241104 | 143600 | 4550878950 | 40450 | 40450 | 40500 | 40450 | 557 |
| 331 | 20241104 | 143500 | 4528343500 | 40500 | 40450 | 40500 | 40450 | 53 |
| 332 | 20241104 | 143400 | 4526199450 | 40450 | 40500 | 40500 | 40400 | 283 |
| 333 | 20241104 | 143300 | 4514751600 | 40500 | 40550 | 40600 | 40500 | 34 |
| 334 | 20241104 | 143200 | 4513373000 | 40550 | 40600 | 40600 | 40550 | 38 |
| 335 | 20241104 | 143100 | 4511830500 | 40600 | 40650 | 40650 | 40600 | 685 |
| 336 | 20241104 | 143000 | 4484018650 | 40650 | 40650 | 40650 | 40600 | 75 |
| 337 | 20241104 | 142900 | 4480972400 | 40650 | 40550 | 40650 | 40550 | 505 |
| 338 | 20241104 | 142800 | 4460470500 | 40600 | 40600 | 40600 | 40550 | 694 |
| 339 | 20241104 | 142700 | 4432298350 | 40550 | 40500 | 40600 | 40500 | 624 |
| 340 | 20241104 | 142600 | 4406989900 | 40500 | 40500 | 40500 | 40450 | 367 |
| 341 | 20241104 | 142500 | 4392126450 | 40450 | 40450 | 40450 | 40400 | 380 |
| 342 | 20241104 | 142400 | 4376759150 | 40450 | 40450 | 40450 | 40450 | 244 |
| 343 | 20241104 | 142300 | 4366889350 | 40450 | 40400 | 40450 | 40400 | 218 |
| 344 | 20241104 | 142200 | 4358080350 | 40400 | 40400 | 40400 | 40400 | 85 |
| 345 | 20241104 | 142100 | 4354646350 | 40350 | 40400 | 40400 | 40350 | 222 |
| 346 | 20241104 | 142000 | 4345677600 | 40400 | 40400 | 40400 | 40350 | 147 |
| 347 | 20241104 | 141900 | 4339743000 | 40400 | 40350 | 40450 | 40350 | 898 |
| 348 | 20241104 | 141800 | 4303479550 | 40350 | 40300 | 40350 | 40300 | 161 |
| 349 | 20241104 | 141700 | 4296991200 | 40300 | 40300 | 40300 | 40300 | 612 |
| 350 | 20241104 | 141600 | 4272327600 | 40300 | 40200 | 40300 | 40200 | 235 |
| 351 | 20241104 | 141500 | 4262868050 | 40250 | 40200 | 40250 | 40200 | 168 |
| 352 | 20241104 | 141400 | 4256113650 | 40250 | 40200 | 40250 | 40200 | 198 |
| 353 | 20241104 | 141300 | 4248153150 | 40250 | 40250 | 40250 | 40250 | 269 |
| 354 | 20241104 | 141200 | 4237325900 | 40200 | 40200 | 40200 | 40200 | 187 |
| 355 | 20241104 | 141100 | 4229808500 | 40200 | 40100 | 40200 | 40100 | 93 |
| 356 | 20241104 | 141000 | 4226074550 | 40150 | 40250 | 40250 | 40150 | 431 |
| 357 | 20241104 | 140900 | 4208737300 | 40300 | 40300 | 40300 | 40250 | 27 |
| 358 | 20241104 | 140800 | 4207649450 | 40300 | 40250 | 40300 | 40200 | 251 |
| 359 | 20241104 | 140700 | 4197546550 | 40250 | 40200 | 40250 | 40200 | 179 |
| 360 | 20241104 | 140600 | 4190345950 | 40250 | 40150 | 40250 | 40150 | 359 |
| 361 | 20241104 | 140500 | 4175923050 | 40100 | 40150 | 40150 | 40050 | 141 |
| 362 | 20241104 | 140400 | 4170271300 | 40100 | 40100 | 40100 | 40100 | 758 |
| 363 | 20241104 | 140300 | 4139875500 | 40100 | 40050 | 40100 | 40050 | 151 |
| 364 | 20241104 | 140200 | 4133825650 | 40000 | 40050 | 40100 | 40000 | 107 |
| 365 | 20241104 | 140100 | 4129542100 | 40050 | 40050 | 40050 | 40050 | 0 |
| 366 | 20241104 | 140000 | 4129542100 | 40050 | 40100 | 40100 | 40000 | 238 |
| 367 | 20241104 | 135900 | 4120012800 | 40050 | 40050 | 40050 | 40050 | 90 |
| 368 | 20241104 | 135800 | 4116408300 | 40150 | 40000 | 40150 | 40000 | 136 |
| 369 | 20241104 | 135700 | 4110964050 | 40000 | 40000 | 40000 | 40000 | 401 |
| 370 | 20241104 | 135600 | 4094924050 | 40000 | 40000 | 40000 | 40000 | 17 |
| 371 | 20241104 | 135500 | 4094244050 | 39950 | 40000 | 40000 | 39950 | 477 |
| 372 | 20241104 | 135400 | 4075166750 | 40050 | 40050 | 40050 | 40050 | 17 |
| 373 | 20241104 | 135300 | 4074485900 | 40050 | 40050 | 40050 | 40050 | 124 |
| 374 | 20241104 | 135200 | 4069519700 | 40050 | 40050 | 40050 | 40050 | 57 |
| 375 | 20241104 | 135100 | 4067236850 | 40050 | 40050 | 40050 | 40050 | 17 |
| 376 | 20241104 | 135000 | 4066556000 | 40050 | 40000 | 40050 | 40000 | 78 |
| 377 | 20241104 | 134900 | 4063435950 | 40050 | 40000 | 40050 | 40000 | 19 |
| 378 | 20241104 | 134800 | 4062675050 | 40000 | 40050 | 40050 | 40000 | 309 |
| 379 | 20241104 | 134700 | 4050307600 | 40150 | 40150 | 40150 | 40150 | 17 |
| 380 | 20241104 | 134600 | 4049625050 | 40100 | 40100 | 40100 | 40050 | 107 |
| 381 | 20241104 | 134500 | 4045334400 | 40100 | 40050 | 40100 | 40050 | 340 |
| 382 | 20241104 | 134400 | 4031716500 | 40100 | 40150 | 40150 | 40100 | 312 |
| 383 | 20241104 | 134300 | 4019204400 | 40150 | 40100 | 40150 | 40100 | 133 |
| 384 | 20241104 | 134200 | 4013869200 | 40150 | 40150 | 40150 | 40150 | 19 |
| 385 | 20241104 | 134100 | 4013106350 | 40100 | 40050 | 40150 | 40050 | 451 |
| 386 | 20241104 | 134000 | 3995028050 | 40000 | 40000 | 40000 | 39950 | 251 |
| 387 | 20241104 | 133900 | 3984992000 | 40000 | 40000 | 40000 | 40000 | 263 |
| 388 | 20241104 | 133800 | 3974472000 | 40000 | 40050 | 40050 | 40000 | 301 |
| 389 | 20241104 | 133700 | 3962431750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 390 | 20241104 | 133600 | 3962431750 | 40050 | 40050 | 40050 | 40050 | 31 |
| 391 | 20241104 | 133500 | 3961190200 | 40050 | 40000 | 40050 | 40000 | 166 |
| 392 | 20241104 | 133400 | 3954549300 | 40000 | 39900 | 40000 | 39900 | 438 |
| 393 | 20241104 | 133300 | 3937049900 | 39950 | 39950 | 39950 | 39950 | 59 |
| 394 | 20241104 | 133200 | 3934692850 | 39900 | 39900 | 39900 | 39900 | 351 |
| 395 | 20241104 | 133100 | 3920687950 | 39900 | 39850 | 39950 | 39850 | 21 |
| 396 | 20241104 | 133000 | 3919849200 | 39850 | 39900 | 39900 | 39850 | 139 |
| 397 | 20241104 | 132900 | 3914309800 | 39900 | 39900 | 39900 | 39900 | 114 |
| 398 | 20241104 | 132800 | 3909761200 | 39850 | 39850 | 39900 | 39850 | 611 |
| 399 | 20241104 | 132700 | 3885412800 | 39850 | 39850 | 39850 | 39850 | 27 |
| 400 | 20241104 | 132600 | 3884336850 | 39850 | 39850 | 39850 | 39850 | 50 |
| 401 | 20241104 | 132500 | 3882344350 | 39850 | 39800 | 39850 | 39800 | 201 |
| 402 | 20241104 | 132400 | 3874344500 | 39850 | 39900 | 39900 | 39850 | 605 |
| 403 | 20241104 | 132300 | 3850234400 | 39900 | 39900 | 39900 | 39900 | 7 |
| 404 | 20241104 | 132200 | 3849955100 | 39900 | 39900 | 39900 | 39900 | 25 |
| 405 | 20241104 | 132100 | 3848957600 | 39900 | 39900 | 39900 | 39900 | 104 |
| 406 | 20241104 | 132000 | 3844808000 | 39900 | 39900 | 39900 | 39850 | 247 |
| 407 | 20241104 | 131900 | 3834961400 | 39900 | 39900 | 39900 | 39900 | 21 |
| 408 | 20241104 | 131800 | 3834123500 | 39900 | 39900 | 39900 | 39900 | 17 |
| 409 | 20241104 | 131700 | 3833445200 | 39900 | 39900 | 39900 | 39900 | 18 |
| 410 | 20241104 | 131600 | 3832727000 | 39850 | 39850 | 39850 | 39850 | 384 |
| 411 | 20241104 | 131500 | 3817424600 | 39900 | 39850 | 39900 | 39850 | 128 |
| 412 | 20241104 | 131400 | 3812321400 | 39900 | 39900 | 39950 | 39900 | 442 |
| 413 | 20241104 | 131300 | 3794684500 | 39900 | 39900 | 39950 | 39900 | 111 |
| 414 | 20241104 | 131200 | 3790254750 | 39900 | 39950 | 39950 | 39900 | 31 |
| 415 | 20241104 | 131100 | 3789017800 | 39950 | 39900 | 39950 | 39900 | 123 |
| 416 | 20241104 | 131000 | 3784108500 | 39900 | 40000 | 40000 | 39900 | 302 |
| 417 | 20241104 | 130900 | 3772031950 | 40000 | 40050 | 40050 | 40000 | 67 |
| 418 | 20241104 | 130800 | 3769351100 | 40050 | 40050 | 40050 | 40050 | 18 |
| 419 | 20241104 | 130700 | 3768630200 | 40050 | 40050 | 40050 | 40050 | 1 |
| 420 | 20241104 | 130600 | 3768590150 | 40050 | 40050 | 40050 | 40050 | 20 |
| 421 | 20241104 | 130500 | 3767789150 | 40000 | 40100 | 40100 | 40000 | 129 |
| 422 | 20241104 | 130400 | 3762627250 | 40050 | 40100 | 40100 | 40050 | 112 |
| 423 | 20241104 | 130300 | 3758141550 | 40050 | 40050 | 40050 | 40050 | 135 |
| 424 | 20241104 | 130200 | 3752734800 | 40050 | 40000 | 40050 | 39950 | 161 |
| 425 | 20241104 | 130100 | 3746292850 | 40000 | 39950 | 40000 | 39950 | 353 |
| 426 | 20241104 | 130000 | 3732179900 | 39950 | 39900 | 39950 | 39850 | 611 |
| 427 | 20241104 | 125900 | 3707800700 | 39950 | 39950 | 39950 | 39950 | 43 |
| 428 | 20241104 | 125800 | 3706082850 | 39950 | 39900 | 39950 | 39900 | 37 |
| 429 | 20241104 | 125700 | 3704605300 | 39950 | 39950 | 39950 | 39950 | 20 |
| 430 | 20241104 | 125600 | 3703806300 | 39950 | 39950 | 39950 | 39950 | 99 |
| 431 | 20241104 | 125500 | 3699851250 | 39950 | 39950 | 40000 | 39900 | 395 |
| 432 | 20241104 | 125400 | 3684073550 | 39950 | 39950 | 39950 | 39950 | 103 |
| 433 | 20241104 | 125300 | 3679958700 | 39950 | 40000 | 40000 | 39950 | 98 |
| 434 | 20241104 | 125200 | 3676042700 | 39950 | 39950 | 40000 | 39950 | 193 |
| 435 | 20241104 | 125100 | 3668332250 | 40000 | 39950 | 40000 | 39950 | 21 |
| 436 | 20241104 | 125000 | 3667492400 | 40000 | 40050 | 40050 | 39950 | 103 |
| 437 | 20241104 | 124900 | 3663371200 | 40050 | 40000 | 40050 | 40000 | 79 |
| 438 | 20241104 | 124800 | 3660211150 | 40000 | 40050 | 40050 | 40000 | 28 |
| 439 | 20241104 | 124700 | 3659090850 | 39950 | 39950 | 39950 | 39950 | 364 |
| 440 | 20241104 | 124600 | 3644549050 | 39900 | 39900 | 39950 | 39900 | 478 |
| 441 | 20241104 | 124500 | 3625476000 | 39950 | 39900 | 39950 | 39900 | 80 |
| 442 | 20241104 | 124400 | 3622283950 | 39900 | 39950 | 39950 | 39900 | 144 |
| 443 | 20241104 | 124300 | 3616537000 | 39950 | 39950 | 39950 | 39950 | 39 |
| 444 | 20241104 | 124200 | 3614978950 | 39950 | 39950 | 39950 | 39950 | 18 |
| 445 | 20241104 | 124100 | 3614259850 | 39950 | 39950 | 39950 | 39950 | 64 |
| 446 | 20241104 | 124000 | 3611703050 | 39950 | 39900 | 39950 | 39900 | 198 |
| 447 | 20241104 | 123900 | 3603799700 | 39950 | 39950 | 39950 | 39950 | 187 |
| 448 | 20241104 | 123800 | 3596329050 | 39950 | 40000 | 40000 | 39950 | 302 |
| 449 | 20241104 | 123700 | 3584250050 | 40050 | 40050 | 40050 | 40050 | 17 |
| 450 | 20241104 | 123600 | 3583569200 | 40000 | 40050 | 40050 | 40000 | 86 |
| 451 | 20241104 | 123500 | 3580125150 | 40000 | 40100 | 40100 | 39950 | 343 |
| 452 | 20241104 | 123400 | 3566401500 | 40100 | 40100 | 40100 | 40100 | 12 |
| 453 | 20241104 | 123300 | 3565920300 | 40100 | 40100 | 40100 | 40100 | 27 |
| 454 | 20241104 | 123200 | 3564837600 | 40100 | 40100 | 40100 | 40100 | 0 |
| 455 | 20241104 | 123100 | 3564837600 | 40100 | 40050 | 40200 | 40000 | 147 |
| 456 | 20241104 | 123000 | 3558935800 | 40100 | 39950 | 40100 | 39850 | 698 |
| 457 | 20241104 | 122900 | 3531040250 | 39900 | 39850 | 39900 | 39850 | 166 |
| 458 | 20241104 | 122800 | 3524425050 | 39800 | 39850 | 39850 | 39800 | 123 |
| 459 | 20241104 | 122700 | 3519523600 | 39850 | 39850 | 39850 | 39850 | 103 |
| 460 | 20241104 | 122600 | 3515419050 | 39800 | 39750 | 39800 | 39750 | 257 |
| 461 | 20241104 | 122500 | 3505190500 | 39800 | 39750 | 39800 | 39750 | 285 |
| 462 | 20241104 | 122400 | 3493857550 | 39800 | 39750 | 39800 | 39750 | 266 |
| 463 | 20241104 | 122300 | 3483283200 | 39700 | 39850 | 39850 | 39700 | 197 |
| 464 | 20241104 | 122200 | 3475445600 | 39850 | 39850 | 39850 | 39850 | 22 |
| 465 | 20241104 | 122100 | 3474568900 | 39850 | 39850 | 39850 | 39850 | 17 |
| 466 | 20241104 | 122000 | 3473891450 | 39850 | 39850 | 39850 | 39800 | 192 |
| 467 | 20241104 | 121900 | 3466243150 | 39850 | 39800 | 39850 | 39800 | 80 |
| 468 | 20241104 | 121800 | 3463055700 | 39850 | 39850 | 39850 | 39850 | 1 |
| 469 | 20241104 | 121700 | 3463015850 | 39850 | 39850 | 39850 | 39800 | 308 |
| 470 | 20241104 | 121600 | 3450750050 | 39850 | 39850 | 39850 | 39850 | 7 |
| 471 | 20241104 | 121500 | 3450471100 | 39850 | 39900 | 39900 | 39800 | 160 |
| 472 | 20241104 | 121400 | 3444093400 | 39900 | 39850 | 39900 | 39850 | 22 |
| 473 | 20241104 | 121300 | 3443215650 | 39900 | 39850 | 39900 | 39800 | 106 |
| 474 | 20241104 | 121200 | 3438991950 | 39800 | 39800 | 39800 | 39800 | 131 |
| 475 | 20241104 | 121100 | 3433778150 | 39800 | 39800 | 39800 | 39750 | 275 |
| 476 | 20241104 | 121000 | 3422838250 | 39800 | 39900 | 39900 | 39800 | 514 |
| 477 | 20241104 | 120900 | 3402356800 | 39850 | 39900 | 40000 | 39850 | 551 |
| 478 | 20241104 | 120800 | 3380336950 | 39900 | 39850 | 39900 | 39850 | 178 |
| 479 | 20241104 | 120700 | 3373242750 | 39800 | 39800 | 39800 | 39800 | 0 |
| 480 | 20241104 | 120600 | 3373242750 | 39800 | 39850 | 39850 | 39800 | 215 |
| 481 | 20241104 | 120500 | 3364684200 | 39900 | 39850 | 39900 | 39750 | 144 |
| 482 | 20241104 | 120400 | 3358948950 | 39800 | 39750 | 39800 | 39750 | 168 |
| 483 | 20241104 | 120300 | 3352269600 | 39750 | 39700 | 39750 | 39700 | 76 |
| 484 | 20241104 | 120200 | 3349249450 | 39700 | 39700 | 39700 | 39700 | 175 |
| 485 | 20241104 | 120100 | 3342301950 | 39700 | 39650 | 39700 | 39650 | 180 |
| 486 | 20241104 | 120000 | 3335164900 | 39600 | 39750 | 39750 | 39600 | 2688 |
| 487 | 20241104 | 115900 | 3228670750 | 39800 | 39800 | 39800 | 39750 | 253 |
| 488 | 20241104 | 115800 | 3218601400 | 39800 | 39800 | 39800 | 39800 | 3 |
| 489 | 20241104 | 115700 | 3218482000 | 39800 | 39800 | 39800 | 39800 | 97 |
| 490 | 20241104 | 115600 | 3214621400 | 39750 | 39750 | 39750 | 39750 | 280 |
| 491 | 20241104 | 115500 | 3203491400 | 39750 | 39700 | 39750 | 39700 | 217 |
| 492 | 20241104 | 115400 | 3194875600 | 39750 | 39750 | 39750 | 39750 | 68 |
| 493 | 20241104 | 115300 | 3192172600 | 39750 | 39750 | 39750 | 39700 | 503 |
| 494 | 20241104 | 115200 | 3172185500 | 39750 | 39800 | 39800 | 39750 | 293 |
| 495 | 20241104 | 115100 | 3160531650 | 39750 | 39750 | 39750 | 39750 | 40 |
| 496 | 20241104 | 115000 | 3158941650 | 39800 | 39800 | 39800 | 39750 | 115 |
| 497 | 20241104 | 114900 | 3154367050 | 39800 | 39800 | 39800 | 39800 | 22 |
| 498 | 20241104 | 114800 | 3153491450 | 39850 | 39950 | 39950 | 39800 | 555 |
| 499 | 20241104 | 114700 | 3131354100 | 39950 | 39950 | 39950 | 39950 | 110 |
| 500 | 20241104 | 114600 | 3126959600 | 39950 | 39950 | 39950 | 39950 | 199 |
| 501 | 20241104 | 114500 | 3119009550 | 39900 | 39900 | 39900 | 39850 | 178 |
| 502 | 20241104 | 114400 | 3111908300 | 39850 | 39850 | 39850 | 39850 | 300 |
| 503 | 20241104 | 114300 | 3099953300 | 39850 | 39850 | 39900 | 39850 | 237 |
| 504 | 20241104 | 114200 | 3090508000 | 39850 | 39850 | 39850 | 39850 | 123 |
| 505 | 20241104 | 114100 | 3085606450 | 39850 | 39850 | 39850 | 39800 | 71 |
| 506 | 20241104 | 114000 | 3082779250 | 39850 | 39900 | 39900 | 39800 | 457 |
| 507 | 20241104 | 113900 | 3064570000 | 39950 | 40150 | 40150 | 39950 | 106 |
| 508 | 20241104 | 113800 | 3060324950 | 40150 | 39950 | 40150 | 39900 | 49 |
| 509 | 20241104 | 113700 | 3058362250 | 39950 | 39850 | 39950 | 39800 | 202 |
| 510 | 20241104 | 113600 | 3050312500 | 39850 | 39850 | 39850 | 39850 | 19 |
| 511 | 20241104 | 113500 | 3049555350 | 39800 | 39850 | 39850 | 39800 | 104 |
| 512 | 20241104 | 113400 | 3045415000 | 39850 | 39850 | 39850 | 39850 | 28 |
| 513 | 20241104 | 113300 | 3044299200 | 39800 | 39800 | 39850 | 39800 | 51 |
| 514 | 20241104 | 113200 | 3042269350 | 39850 | 39850 | 39850 | 39800 | 32 |
| 515 | 20241104 | 113100 | 3040994800 | 39800 | 39800 | 39800 | 39800 | 183 |
| 516 | 20241104 | 113000 | 3033711400 | 39850 | 39800 | 39850 | 39750 | 192 |
| 517 | 20241104 | 112900 | 3026077850 | 39800 | 39800 | 39800 | 39800 | 300 |
| 518 | 20241104 | 112800 | 3014137850 | 39800 | 39800 | 39850 | 39800 | 119 |
| 519 | 20241104 | 112700 | 3009400750 | 39800 | 39800 | 39800 | 39800 | 425 |
| 520 | 20241104 | 112600 | 2992485750 | 39800 | 39800 | 39800 | 39800 | 77 |
| 521 | 20241104 | 112500 | 2989421150 | 39800 | 39750 | 39800 | 39750 | 208 |
| 522 | 20241104 | 112400 | 2981150400 | 39800 | 39800 | 39800 | 39800 | 28 |
| 523 | 20241104 | 112300 | 2980036000 | 39800 | 39800 | 39800 | 39750 | 168 |
| 524 | 20241104 | 112200 | 2973349750 | 39750 | 39800 | 39800 | 39750 | 60 |
| 525 | 20241104 | 112100 | 2970962250 | 39750 | 39800 | 39800 | 39750 | 153 |
| 526 | 20241104 | 112000 | 2964873300 | 39800 | 39850 | 39850 | 39750 | 69 |
| 527 | 20241104 | 111900 | 2962129500 | 39800 | 39800 | 39800 | 39800 | 49 |
| 528 | 20241104 | 111800 | 2960179300 | 39750 | 39800 | 39800 | 39750 | 7 |
| 529 | 20241104 | 111700 | 2959900800 | 39800 | 39750 | 39800 | 39750 | 84 |
| 530 | 20241104 | 111600 | 2956560950 | 39750 | 39700 | 39750 | 39700 | 149 |
| 531 | 20241104 | 111500 | 2950638350 | 39700 | 39800 | 39800 | 39700 | 365 |
| 532 | 20241104 | 111400 | 2936132750 | 39800 | 39800 | 39800 | 39800 | 211 |
| 533 | 20241104 | 111300 | 2927734950 | 39800 | 39800 | 39800 | 39800 | 123 |
| 534 | 20241104 | 111200 | 2922839550 | 39800 | 39800 | 39800 | 39800 | 125 |
| 535 | 20241104 | 111100 | 2917864550 | 39750 | 39750 | 39750 | 39750 | 51 |
| 536 | 20241104 | 111000 | 2915837300 | 39750 | 39750 | 39800 | 39750 | 299 |
| 537 | 20241104 | 110900 | 2903948600 | 39750 | 39700 | 39750 | 39700 | 242 |
| 538 | 20241104 | 110800 | 2894329200 | 39700 | 39750 | 39750 | 39700 | 170 |
| 539 | 20241104 | 110700 | 2887578400 | 39750 | 39750 | 39750 | 39750 | 158 |
| 540 | 20241104 | 110600 | 2881297900 | 39750 | 39750 | 39750 | 39750 | 15 |
| 541 | 20241104 | 110500 | 2880701650 | 39700 | 39650 | 39700 | 39600 | 152 |
| 542 | 20241104 | 110400 | 2874672500 | 39650 | 39650 | 39650 | 39600 | 172 |
| 543 | 20241104 | 110300 | 2867852800 | 39650 | 39900 | 39900 | 39650 | 1603 |
| 544 | 20241104 | 110200 | 2804114150 | 39900 | 39950 | 39950 | 39900 | 54 |
| 545 | 20241104 | 110100 | 2801957000 | 39950 | 39900 | 39950 | 39900 | 192 |
| 546 | 20241104 | 110000 | 2794293000 | 39950 | 40000 | 40000 | 39900 | 455 |
| 547 | 20241104 | 105900 | 2776111200 | 40050 | 40050 | 40050 | 40050 | 105 |
| 548 | 20241104 | 105800 | 2771905950 | 40050 | 40050 | 40100 | 40050 | 379 |
| 549 | 20241104 | 105700 | 2756723500 | 40050 | 40050 | 40050 | 40050 | 0 |
| 550 | 20241104 | 105600 | 2756723500 | 40050 | 40050 | 40050 | 40050 | 18 |
| 551 | 20241104 | 105500 | 2756002600 | 40000 | 40150 | 40150 | 40000 | 1143 |
| 552 | 20241104 | 105400 | 2710230850 | 40200 | 40200 | 40200 | 40100 | 265 |
| 553 | 20241104 | 105300 | 2699587150 | 40250 | 40250 | 40250 | 40250 | 1013 |
| 554 | 20241104 | 105200 | 2658813900 | 40300 | 40250 | 40300 | 40250 | 33 |
| 555 | 20241104 | 105100 | 2657484250 | 40250 | 40300 | 40300 | 40250 | 60 |
| 556 | 20241104 | 105000 | 2655066750 | 40300 | 40300 | 40300 | 40250 | 139 |
| 557 | 20241104 | 104900 | 2649470850 | 40300 | 40150 | 40300 | 40150 | 592 |
| 558 | 20241104 | 104800 | 2625649250 | 40100 | 40050 | 40100 | 40050 | 935 |
| 559 | 20241104 | 104700 | 2588163000 | 40050 | 40100 | 40100 | 40050 | 80 |
| 560 | 20241104 | 104600 | 2584957650 | 40050 | 40100 | 40100 | 40050 | 5 |
| 561 | 20241104 | 104500 | 2584757350 | 40100 | 40050 | 40100 | 40050 | 233 |
| 562 | 20241104 | 104400 | 2575417650 | 40100 | 40100 | 40100 | 40050 | 13 |
| 563 | 20241104 | 104300 | 2574896600 | 40100 | 40100 | 40100 | 40050 | 125 |
| 564 | 20241104 | 104200 | 2569884150 | 40050 | 40050 | 40050 | 40050 | 4 |
| 565 | 20241104 | 104100 | 2569723950 | 40050 | 40000 | 40050 | 40000 | 18 |
| 566 | 20241104 | 104000 | 2569003100 | 40050 | 40100 | 40100 | 40050 | 591 |
| 567 | 20241104 | 103900 | 2545318050 | 40050 | 40050 | 40050 | 40050 | 48 |
| 568 | 20241104 | 103800 | 2543395650 | 40050 | 40050 | 40050 | 40050 | 142 |
| 569 | 20241104 | 103700 | 2537708550 | 40050 | 39950 | 40050 | 39950 | 81 |
| 570 | 20241104 | 103600 | 2534466750 | 39900 | 39950 | 40000 | 39900 | 242 |
| 571 | 20241104 | 103500 | 2524806250 | 39900 | 39950 | 40000 | 39900 | 128 |
| 572 | 20241104 | 103400 | 2519693800 | 40000 | 39950 | 40000 | 39950 | 22 |
| 573 | 20241104 | 103300 | 2518813850 | 40000 | 40050 | 40050 | 40000 | 292 |
| 574 | 20241104 | 103200 | 2507132800 | 40050 | 40050 | 40050 | 40050 | 129 |
| 575 | 20241104 | 103100 | 2501966350 | 40100 | 40100 | 40100 | 40100 | 26 |
| 576 | 20241104 | 103000 | 2500923750 | 40050 | 40200 | 40200 | 40050 | 261 |
| 577 | 20241104 | 102900 | 2490456800 | 40250 | 40250 | 40250 | 40250 | 285 |
| 578 | 20241104 | 102800 | 2478985550 | 40250 | 40200 | 40250 | 40200 | 154 |
| 579 | 20241104 | 102700 | 2472787100 | 40200 | 40150 | 40250 | 40150 | 392 |
| 580 | 20241104 | 102600 | 2457021250 | 40150 | 40050 | 40150 | 40050 | 34 |
| 581 | 20241104 | 102500 | 2455656250 | 40050 | 40000 | 40050 | 40000 | 1444 |
| 582 | 20241104 | 102400 | 2397830950 | 40050 | 40000 | 40050 | 40000 | 21 |
| 583 | 20241104 | 102300 | 2396990900 | 40050 | 39950 | 40050 | 39950 | 298 |
| 584 | 20241104 | 102200 | 2385084800 | 39950 | 40000 | 40000 | 39950 | 46 |
| 585 | 20241104 | 102100 | 2383245200 | 40000 | 40000 | 40000 | 40000 | 0 |
| 586 | 20241104 | 102000 | 2383245200 | 40000 | 40000 | 40000 | 39900 | 57 |
| 587 | 20241104 | 101900 | 2380969400 | 40000 | 40000 | 40000 | 40000 | 13 |
| 588 | 20241104 | 101800 | 2380449400 | 40000 | 39800 | 40000 | 39800 | 106 |
| 589 | 20241104 | 101700 | 2376222650 | 39800 | 40000 | 40000 | 39750 | 1147 |
| 590 | 20241104 | 101600 | 2330433000 | 40050 | 40000 | 40050 | 40000 | 159 |
| 591 | 20241104 | 101500 | 2324068850 | 40000 | 40050 | 40050 | 39900 | 292 |
| 592 | 20241104 | 101400 | 2312387200 | 40050 | 40100 | 40100 | 40050 | 35 |
| 593 | 20241104 | 101300 | 2310985300 | 40100 | 40200 | 40200 | 40100 | 419 |
| 594 | 20241104 | 101200 | 2294171750 | 40200 | 40200 | 40200 | 40200 | 321 |
| 595 | 20241104 | 101100 | 2281267550 | 40150 | 40250 | 40250 | 40150 | 1159 |
| 596 | 20241104 | 101000 | 2234671450 | 40200 | 40150 | 40200 | 40100 | 511 |
| 597 | 20241104 | 100900 | 2214145900 | 40150 | 40100 | 40150 | 40100 | 827 |
| 598 | 20241104 | 100800 | 2180953850 | 40050 | 40000 | 40050 | 40000 | 418 |
| 599 | 20241104 | 100700 | 2164230300 | 40000 | 40000 | 40000 | 40000 | 34 |
| 600 | 20241104 | 100600 | 2162870300 | 39950 | 39950 | 40000 | 39950 | 98 |
| 601 | 20241104 | 100500 | 2158955150 | 39900 | 39950 | 39950 | 39850 | 74 |
| 602 | 20241104 | 100400 | 2156003000 | 39850 | 39900 | 39900 | 39850 | 203 |
| 603 | 20241104 | 100300 | 2147903400 | 39900 | 39900 | 39900 | 39900 | 18 |
| 604 | 20241104 | 100200 | 2147185200 | 39900 | 39900 | 39900 | 39900 | 1 |
| 605 | 20241104 | 100100 | 2147145300 | 39850 | 39850 | 39850 | 39850 | 133 |
| 606 | 20241104 | 100000 | 2141845250 | 39850 | 39900 | 39950 | 39850 | 433 |
| 607 | 20241104 | 095900 | 2124571500 | 39950 | 39900 | 39950 | 39900 | 11 |
| 608 | 20241104 | 095800 | 2124132100 | 39900 | 39950 | 39950 | 39900 | 185 |
| 609 | 20241104 | 095700 | 2116748850 | 40050 | 39950 | 40050 | 39950 | 59 |
| 610 | 20241104 | 095600 | 2114391400 | 39950 | 40000 | 40000 | 39900 | 124 |
| 611 | 20241104 | 095500 | 2109433450 | 39900 | 40050 | 40050 | 39900 | 1137 |
| 612 | 20241104 | 095400 | 2063959550 | 40050 | 40050 | 40050 | 40050 | 182 |
| 613 | 20241104 | 095300 | 2056670450 | 40000 | 40050 | 40050 | 40000 | 29 |
| 614 | 20241104 | 095200 | 2055510200 | 40000 | 40000 | 40000 | 40000 | 27 |
| 615 | 20241104 | 095100 | 2054430200 | 40000 | 39900 | 40000 | 39900 | 292 |
| 616 | 20241104 | 095000 | 2042762400 | 39950 | 40100 | 40150 | 39950 | 310 |
| 617 | 20241104 | 094900 | 2030354450 | 40050 | 40100 | 40100 | 40050 | 98 |
| 618 | 20241104 | 094800 | 2026424900 | 40050 | 40050 | 40100 | 40050 | 242 |
| 619 | 20241104 | 094700 | 2016728400 | 40050 | 39900 | 40050 | 39900 | 504 |
| 620 | 20241104 | 094600 | 1996581550 | 39900 | 39900 | 40000 | 39850 | 564 |
| 621 | 20241104 | 094500 | 1974067400 | 39950 | 39850 | 39950 | 39850 | 274 |
| 622 | 20241104 | 094400 | 1963144700 | 39800 | 39650 | 39800 | 39650 | 512 |
| 623 | 20241104 | 094300 | 1942792800 | 39650 | 39700 | 39700 | 39650 | 345 |
| 624 | 20241104 | 094200 | 1929105700 | 39700 | 39450 | 39700 | 39450 | 848 |
| 625 | 20241104 | 094100 | 1895552950 | 39600 | 39450 | 39600 | 39450 | 211 |
| 626 | 20241104 | 094000 | 1887228850 | 39450 | 39500 | 39500 | 39400 | 765 |
| 627 | 20241104 | 093900 | 1857037550 | 39650 | 39700 | 39700 | 39450 | 2302 |
| 628 | 20241104 | 093800 | 1765983800 | 39700 | 39950 | 39950 | 39700 | 3065 |
| 629 | 20241104 | 093700 | 1643891800 | 39950 | 40050 | 40100 | 39950 | 466 |
| 630 | 20241104 | 093600 | 1625250150 | 40050 | 40050 | 40100 | 40050 | 36 |
| 631 | 20241104 | 093500 | 1623807100 | 40050 | 40250 | 40250 | 40050 | 923 |
| 632 | 20241104 | 093400 | 1586769100 | 40200 | 40150 | 40200 | 40100 | 766 |
| 633 | 20241104 | 093300 | 1556016700 | 40100 | 40050 | 40150 | 40000 | 531 |
| 634 | 20241104 | 093200 | 1534731450 | 40000 | 40050 | 40050 | 40000 | 284 |
| 635 | 20241104 | 093100 | 1523363500 | 40050 | 40000 | 40050 | 40000 | 15 |
| 636 | 20241104 | 093000 | 1522763000 | 40000 | 39950 | 40000 | 39950 | 511 |
| 637 | 20241104 | 092900 | 1502334650 | 39900 | 39900 | 39950 | 39900 | 305 |
| 638 | 20241104 | 092800 | 1490163250 | 39950 | 39950 | 39950 | 39950 | 2 |
| 639 | 20241104 | 092700 | 1490083350 | 39800 | 39750 | 39800 | 39750 | 495 |
| 640 | 20241104 | 092600 | 1470382900 | 39750 | 39800 | 39800 | 39750 | 317 |
| 641 | 20241104 | 092500 | 1457781300 | 39800 | 39700 | 39800 | 39700 | 839 |
| 642 | 20241104 | 092400 | 1424416400 | 39700 | 39800 | 39800 | 39700 | 207 |
| 643 | 20241104 | 092300 | 1416187350 | 39800 | 39750 | 39800 | 39750 | 27 |
| 644 | 20241104 | 092200 | 1415113800 | 39700 | 39800 | 39850 | 39700 | 1255 |
| 645 | 20241104 | 092100 | 1365217150 | 39800 | 39800 | 39800 | 39800 | 63 |
| 646 | 20241104 | 092000 | 1362709750 | 39750 | 39850 | 39850 | 39750 | 729 |
| 647 | 20241104 | 091900 | 1333699550 | 39900 | 39850 | 39900 | 39800 | 1283 |
| 648 | 20241104 | 091800 | 1282604500 | 39900 | 39950 | 39950 | 39850 | 503 |
| 649 | 20241104 | 091700 | 1262541200 | 40000 | 40050 | 40050 | 40000 | 374 |
| 650 | 20241104 | 091600 | 1247579900 | 40050 | 40000 | 40050 | 40000 | 254 |
| 651 | 20241104 | 091500 | 1237412650 | 40050 | 40100 | 40150 | 40000 | 370 |
| 652 | 20241104 | 091400 | 1222590550 | 40100 | 40100 | 40150 | 40100 | 80 |
| 653 | 20241104 | 091300 | 1219382500 | 40150 | 40100 | 40200 | 40100 | 109 |
| 654 | 20241104 | 091200 | 1215008150 | 40050 | 40000 | 40100 | 40000 | 572 |
| 655 | 20241104 | 091100 | 1192093900 | 40000 | 40200 | 40200 | 39900 | 915 |
| 656 | 20241104 | 091000 | 1155473250 | 40200 | 40500 | 40500 | 40200 | 3495 |
| 657 | 20241104 | 090900 | 1014603450 | 40500 | 40550 | 40600 | 40500 | 210 |
| 658 | 20241104 | 090800 | 1006091350 | 40600 | 40650 | 40700 | 40550 | 1339 |
| 659 | 20241104 | 090700 | 951723300 | 40650 | 40600 | 40700 | 40550 | 796 |
| 660 | 20241104 | 090600 | 919385850 | 40600 | 40400 | 40600 | 40400 | 465 |
| 661 | 20241104 | 090500 | 900557400 | 40400 | 40850 | 40900 | 40350 | 2510 |
| 662 | 20241104 | 090400 | 798566800 | 40850 | 40900 | 40950 | 40750 | 1359 |
| 663 | 20241104 | 090300 | 743051200 | 40900 | 40750 | 40900 | 40600 | 1404 |
| 664 | 20241104 | 090200 | 685744500 | 40800 | 40600 | 41000 | 40350 | 8902 |
| 665 | 20241104 | 090100 | 323930350 | 40600 | 40600 | 40850 | 40500 | 4937 |
| 666 | 20241104 | 090000 | 123247300 | 40600 | 40300 | 40650 | 40250 | 3053 |