32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241104 | 190000 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 14651 |
| 3 | 20241104 | 185900 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 4 | 20241104 | 185800 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 5 | 20241104 | 185700 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 6 | 20241104 | 185600 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 7 | 20241104 | 185500 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 8 | 20241104 | 185400 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 9 | 20241104 | 185300 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 10 | 20241104 | 185200 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 11 | 20241104 | 185100 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 12 | 20241104 | 185000 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 13 | 20241104 | 184900 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 14 | 20241104 | 184800 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 15 | 20241104 | 184700 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 16 | 20241104 | 184600 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 17 | 20241104 | 184500 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 18 | 20241104 | 184400 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 19 | 20241104 | 184300 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 20 | 20241104 | 184200 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 21 | 20241104 | 184100 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 22 | 20241104 | 184000 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 23 | 20241104 | 183900 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 24 | 20241104 | 183800 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 25 | 20241104 | 183700 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 26 | 20241104 | 183600 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 27 | 20241104 | 183500 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 28 | 20241104 | 183400 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 29 | 20241104 | 183300 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 30 | 20241104 | 183200 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 31 | 20241104 | 183100 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 32 | 20241104 | 183000 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 14651 |
| 33 | 20241104 | 182900 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 34 | 20241104 | 182800 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 35 | 20241104 | 182700 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 36 | 20241104 | 182600 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 37 | 20241104 | 182500 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 38 | 20241104 | 182400 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 39 | 20241104 | 182300 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 40 | 20241104 | 182200 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 41 | 20241104 | 182100 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 42 | 20241104 | 182000 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 43 | 20241104 | 181900 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 44 | 20241104 | 181800 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 45 | 20241104 | 181700 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 46 | 20241104 | 181600 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 47 | 20241104 | 181500 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 48 | 20241104 | 181400 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 49 | 20241104 | 181300 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 50 | 20241104 | 181200 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 51 | 20241104 | 181100 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 52 | 20241104 | 181000 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 53 | 20241104 | 180900 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 54 | 20241104 | 180800 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 55 | 20241104 | 180700 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 56 | 20241104 | 180600 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 57 | 20241104 | 180500 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 58 | 20241104 | 180400 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 59 | 20241104 | 180300 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 60 | 20241104 | 180200 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 61 | 20241104 | 180100 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 62 | 20241104 | 180000 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 14651 |
| 63 | 20241104 | 175900 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 64 | 20241104 | 175800 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 65 | 20241104 | 175700 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 66 | 20241104 | 175600 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 67 | 20241104 | 175500 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 68 | 20241104 | 175400 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 69 | 20241104 | 175300 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 70 | 20241104 | 175200 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 71 | 20241104 | 175100 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 72 | 20241104 | 175000 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 73 | 20241104 | 174900 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 74 | 20241104 | 174800 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 75 | 20241104 | 174700 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 76 | 20241104 | 174600 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 77 | 20241104 | 174500 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 78 | 20241104 | 174400 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 79 | 20241104 | 174300 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 80 | 20241104 | 174200 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 81 | 20241104 | 174100 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 82 | 20241104 | 174000 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 83 | 20241104 | 173900 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 84 | 20241104 | 173800 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 85 | 20241104 | 173700 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 86 | 20241104 | 173600 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 87 | 20241104 | 173500 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 88 | 20241104 | 173400 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 89 | 20241104 | 173300 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 90 | 20241104 | 173200 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 91 | 20241104 | 173100 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 92 | 20241104 | 173000 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 14651 |
| 93 | 20241104 | 172900 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 94 | 20241104 | 172800 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 95 | 20241104 | 172700 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 96 | 20241104 | 172600 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 97 | 20241104 | 172500 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 98 | 20241104 | 172400 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 99 | 20241104 | 172300 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 100 | 20241104 | 172200 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 101 | 20241104 | 172100 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 102 | 20241104 | 172000 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 103 | 20241104 | 171900 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 104 | 20241104 | 171800 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 105 | 20241104 | 171700 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 106 | 20241104 | 171600 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 107 | 20241104 | 171500 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 108 | 20241104 | 171400 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 109 | 20241104 | 171300 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 110 | 20241104 | 171200 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 111 | 20241104 | 171100 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 112 | 20241104 | 171000 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 113 | 20241104 | 170900 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 114 | 20241104 | 170800 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 115 | 20241104 | 170700 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 116 | 20241104 | 170600 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 117 | 20241104 | 170500 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 118 | 20241104 | 170400 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 119 | 20241104 | 170300 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 120 | 20241104 | 170200 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 121 | 20241104 | 170100 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 122 | 20241104 | 170000 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 14651 |
| 123 | 20241104 | 165900 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 124 | 20241104 | 165800 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 125 | 20241104 | 165700 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 126 | 20241104 | 165600 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 127 | 20241104 | 165500 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 128 | 20241104 | 165400 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 129 | 20241104 | 165300 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 130 | 20241104 | 165200 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 131 | 20241104 | 165100 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 132 | 20241104 | 165000 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 133 | 20241104 | 164900 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 134 | 20241104 | 164800 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 135 | 20241104 | 164700 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 136 | 20241104 | 164600 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 137 | 20241104 | 164500 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 138 | 20241104 | 164400 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 139 | 20241104 | 164300 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 140 | 20241104 | 164200 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 141 | 20241104 | 164100 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 142 | 20241104 | 164000 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 143 | 20241104 | 163900 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 144 | 20241104 | 163800 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 145 | 20241104 | 163700 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 146 | 20241104 | 163600 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 147 | 20241104 | 163500 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 148 | 20241104 | 163400 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 149 | 20241104 | 163300 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 150 | 20241104 | 163200 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 151 | 20241104 | 163100 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 152 | 20241104 | 163000 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 14651 |
| 153 | 20241104 | 162900 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 154 | 20241104 | 162800 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 155 | 20241104 | 162700 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 156 | 20241104 | 162600 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 157 | 20241104 | 162500 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 158 | 20241104 | 162400 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 159 | 20241104 | 162300 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 160 | 20241104 | 162200 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 161 | 20241104 | 162100 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 162 | 20241104 | 162000 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 163 | 20241104 | 161900 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 164 | 20241104 | 161800 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 165 | 20241104 | 161700 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 166 | 20241104 | 161600 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 167 | 20241104 | 161500 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 168 | 20241104 | 161400 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 169 | 20241104 | 161300 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 170 | 20241104 | 161200 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 171 | 20241104 | 161100 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 172 | 20241104 | 161000 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 173 | 20241104 | 160900 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 174 | 20241104 | 160800 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 175 | 20241104 | 160700 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 176 | 20241104 | 160600 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 177 | 20241104 | 160500 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 178 | 20241104 | 160400 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 179 | 20241104 | 160300 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 180 | 20241104 | 160200 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 181 | 20241104 | 160100 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 182 | 20241104 | 160000 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 14651 |
| 183 | 20241104 | 155900 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 184 | 20241104 | 155800 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 185 | 20241104 | 155700 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 186 | 20241104 | 155600 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 187 | 20241104 | 155500 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 188 | 20241104 | 155400 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 189 | 20241104 | 155300 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 190 | 20241104 | 155200 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 191 | 20241104 | 155100 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 192 | 20241104 | 155000 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 193 | 20241104 | 154900 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 194 | 20241104 | 154800 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 195 | 20241104 | 154700 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 196 | 20241104 | 154600 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 197 | 20241104 | 154500 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 198 | 20241104 | 154400 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 199 | 20241104 | 154300 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 200 | 20241104 | 154200 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 201 | 20241104 | 154100 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 202 | 20241104 | 154000 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 203 | 20241104 | 153900 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 204 | 20241104 | 153800 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 205 | 20241104 | 153700 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 206 | 20241104 | 153600 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 207 | 20241104 | 153500 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 208 | 20241104 | 153400 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 209 | 20241104 | 153300 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 210 | 20241104 | 153200 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 211 | 20241104 | 153100 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 0 |
| 212 | 20241104 | 153000 | 9131238850 | 45850 | 45850 | 45850 | 45850 | 29302 |
| 213 | 20241104 | 152900 | 8459490500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 214 | 20241104 | 152800 | 8459490500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 215 | 20241104 | 152700 | 8459490500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 216 | 20241104 | 152600 | 8459490500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 217 | 20241104 | 152500 | 8459490500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 218 | 20241104 | 152400 | 8459490500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 219 | 20241104 | 152300 | 8459490500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 220 | 20241104 | 152200 | 8459490500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 221 | 20241104 | 152100 | 8459490500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 222 | 20241104 | 152000 | 8459490500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 223 | 20241104 | 151900 | 8459490500 | 45750 | 45750 | 45750 | 45700 | 1016 |
| 224 | 20241104 | 151800 | 8413024450 | 45800 | 45750 | 45800 | 45750 | 323 |
| 225 | 20241104 | 151700 | 8398242650 | 45800 | 45750 | 45800 | 45750 | 203 |
| 226 | 20241104 | 151600 | 8388949150 | 45750 | 45800 | 45800 | 45750 | 972 |
| 227 | 20241104 | 151500 | 8344442650 | 45800 | 45750 | 45800 | 45750 | 138 |
| 228 | 20241104 | 151400 | 8338122600 | 45800 | 45750 | 45800 | 45750 | 378 |
| 229 | 20241104 | 151300 | 8320812350 | 45800 | 45800 | 45800 | 45750 | 84 |
| 230 | 20241104 | 151200 | 8316966050 | 45800 | 45800 | 45800 | 45750 | 104 |
| 231 | 20241104 | 151100 | 8312203800 | 45800 | 45750 | 45800 | 45750 | 122 |
| 232 | 20241104 | 151000 | 8306617100 | 45800 | 45750 | 45800 | 45750 | 186 |
| 233 | 20241104 | 150900 | 8298099350 | 45800 | 45800 | 45800 | 45750 | 129 |
| 234 | 20241104 | 150800 | 8292192250 | 45800 | 45800 | 45800 | 45750 | 440 |
| 235 | 20241104 | 150700 | 8272058100 | 45750 | 45800 | 45800 | 45750 | 198 |
| 236 | 20241104 | 150600 | 8262990650 | 45750 | 45800 | 45800 | 45750 | 141 |
| 237 | 20241104 | 150500 | 8256533750 | 45800 | 45750 | 45800 | 45750 | 626 |
| 238 | 20241104 | 150400 | 8227864000 | 45800 | 45800 | 45800 | 45750 | 86 |
| 239 | 20241104 | 150300 | 8223925900 | 45750 | 45750 | 45800 | 45750 | 1617 |
| 240 | 20241104 | 150200 | 8149896700 | 45800 | 45800 | 45800 | 45750 | 244 |
| 241 | 20241104 | 150100 | 8138726100 | 45750 | 45800 | 45800 | 45750 | 213 |
| 242 | 20241104 | 150000 | 8128976000 | 45800 | 45750 | 45800 | 45750 | 332 |
| 243 | 20241104 | 145900 | 8113783350 | 45750 | 45750 | 45800 | 45700 | 1161 |
| 244 | 20241104 | 145800 | 8060673650 | 45750 | 45700 | 45750 | 45700 | 117 |
| 245 | 20241104 | 145700 | 8055323100 | 45750 | 45750 | 45750 | 45650 | 148 |
| 246 | 20241104 | 145600 | 8048556050 | 45700 | 45700 | 45750 | 45650 | 353 |
| 247 | 20241104 | 145500 | 8032424750 | 45650 | 45700 | 45750 | 45650 | 192 |
| 248 | 20241104 | 145400 | 8023652150 | 45750 | 45750 | 45750 | 45650 | 162 |
| 249 | 20241104 | 145300 | 8016244350 | 45700 | 45650 | 45750 | 45650 | 216 |
| 250 | 20241104 | 145200 | 8006372950 | 45650 | 45750 | 45750 | 45650 | 282 |
| 251 | 20241104 | 145100 | 7993482300 | 45750 | 45650 | 45750 | 45650 | 258 |
| 252 | 20241104 | 145000 | 7981689950 | 45700 | 45650 | 45750 | 45650 | 276 |
| 253 | 20241104 | 144900 | 7969070950 | 45700 | 45700 | 45700 | 45650 | 163 |
| 254 | 20241104 | 144800 | 7961625750 | 45650 | 45700 | 45700 | 45650 | 187 |
| 255 | 20241104 | 144700 | 7953082450 | 45750 | 45650 | 45750 | 45650 | 268 |
| 256 | 20241104 | 144600 | 7940835750 | 45700 | 45750 | 45750 | 45650 | 244 |
| 257 | 20241104 | 144500 | 7929684700 | 45700 | 45750 | 45750 | 45650 | 612 |
| 258 | 20241104 | 144400 | 7901714000 | 45750 | 45750 | 45750 | 45700 | 243 |
| 259 | 20241104 | 144300 | 7890603500 | 45700 | 45750 | 45750 | 45700 | 162 |
| 260 | 20241104 | 144200 | 7883194500 | 45750 | 45700 | 45750 | 45700 | 190 |
| 261 | 20241104 | 144100 | 7874504150 | 45700 | 45750 | 45750 | 45650 | 1065 |
| 262 | 20241104 | 144000 | 7825851800 | 45750 | 45700 | 45750 | 45700 | 215 |
| 263 | 20241104 | 143900 | 7816017900 | 45750 | 45750 | 45750 | 45650 | 329 |
| 264 | 20241104 | 143800 | 7800971350 | 45700 | 45750 | 45750 | 45650 | 458 |
| 265 | 20241104 | 143700 | 7780039300 | 45700 | 45700 | 45750 | 45650 | 521 |
| 266 | 20241104 | 143600 | 7756225650 | 45700 | 45650 | 45700 | 45650 | 177 |
| 267 | 20241104 | 143500 | 7748138900 | 45700 | 45700 | 45700 | 45650 | 134 |
| 268 | 20241104 | 143400 | 7742017500 | 45700 | 45650 | 45700 | 45650 | 647 |
| 269 | 20241104 | 143300 | 7712450500 | 45700 | 45650 | 45700 | 45650 | 149 |
| 270 | 20241104 | 143200 | 7705643400 | 45650 | 45650 | 45700 | 45650 | 239 |
| 271 | 20241104 | 143100 | 7694728650 | 45700 | 45650 | 45700 | 45650 | 552 |
| 272 | 20241104 | 143000 | 7669524200 | 45700 | 45700 | 45750 | 45650 | 930 |
| 273 | 20241104 | 142900 | 7627022800 | 45750 | 45700 | 45750 | 45700 | 165 |
| 274 | 20241104 | 142800 | 7619475800 | 45700 | 45750 | 45750 | 45700 | 151 |
| 275 | 20241104 | 142700 | 7612570900 | 45750 | 45750 | 45750 | 45700 | 138 |
| 276 | 20241104 | 142600 | 7606258750 | 45750 | 45750 | 45750 | 45700 | 153 |
| 277 | 20241104 | 142500 | 7599261350 | 45750 | 45750 | 45750 | 45700 | 240 |
| 278 | 20241104 | 142400 | 7588283750 | 45750 | 45700 | 45750 | 45650 | 251 |
| 279 | 20241104 | 142300 | 7576810950 | 45700 | 45700 | 45800 | 45650 | 1611 |
| 280 | 20241104 | 142200 | 7503138850 | 45700 | 45700 | 45700 | 45650 | 96 |
| 281 | 20241104 | 142100 | 7498753500 | 45650 | 45700 | 45700 | 45650 | 1791 |
| 282 | 20241104 | 142000 | 7416908700 | 45650 | 45650 | 45700 | 45600 | 210 |
| 283 | 20241104 | 141900 | 7407319900 | 45700 | 45600 | 45700 | 45600 | 661 |
| 284 | 20241104 | 141800 | 7377142900 | 45600 | 45650 | 45650 | 45600 | 480 |
| 285 | 20241104 | 141700 | 7355232750 | 45600 | 45600 | 45650 | 45600 | 84 |
| 286 | 20241104 | 141600 | 7351400650 | 45600 | 45650 | 45650 | 45600 | 103 |
| 287 | 20241104 | 141500 | 7346700400 | 45600 | 45650 | 45700 | 45600 | 344 |
| 288 | 20241104 | 141400 | 7330999800 | 45650 | 45650 | 45650 | 45600 | 660 |
| 289 | 20241104 | 141300 | 7300873600 | 45650 | 45700 | 45700 | 45650 | 264 |
| 290 | 20241104 | 141200 | 7288810150 | 45650 | 45700 | 45700 | 45650 | 112 |
| 291 | 20241104 | 141100 | 7283693900 | 45650 | 45750 | 45750 | 45650 | 135 |
| 292 | 20241104 | 141000 | 7277526500 | 45650 | 45700 | 45750 | 45650 | 298 |
| 293 | 20241104 | 140900 | 7263908550 | 45750 | 45700 | 45750 | 45700 | 94 |
| 294 | 20241104 | 140800 | 7259610250 | 45750 | 45750 | 45750 | 45700 | 82 |
| 295 | 20241104 | 140700 | 7255860250 | 45700 | 45750 | 45750 | 45700 | 451 |
| 296 | 20241104 | 140600 | 7235235500 | 45700 | 45650 | 45750 | 45650 | 1270 |
| 297 | 20241104 | 140500 | 7177194750 | 45650 | 45700 | 45700 | 45650 | 105 |
| 298 | 20241104 | 140400 | 7172399150 | 45650 | 45700 | 45700 | 45650 | 361 |
| 299 | 20241104 | 140300 | 7155916450 | 45650 | 45700 | 45700 | 45650 | 80 |
| 300 | 20241104 | 140200 | 7152262650 | 45650 | 45700 | 45700 | 45650 | 334 |
| 301 | 20241104 | 140100 | 7137014400 | 45650 | 45700 | 45700 | 45650 | 110 |
| 302 | 20241104 | 140000 | 7131989200 | 45650 | 45650 | 45700 | 45650 | 173 |
| 303 | 20241104 | 135900 | 7124090500 | 45650 | 45650 | 45700 | 45650 | 97 |
| 304 | 20241104 | 135800 | 7119659250 | 45650 | 45650 | 45700 | 45650 | 55 |
| 305 | 20241104 | 135700 | 7117146950 | 45650 | 45650 | 45700 | 45650 | 138 |
| 306 | 20241104 | 135600 | 7110843100 | 45700 | 45650 | 45700 | 45650 | 967 |
| 307 | 20241104 | 135500 | 7066697950 | 45600 | 45600 | 45650 | 45600 | 153 |
| 308 | 20241104 | 135400 | 7059717750 | 45600 | 45650 | 45650 | 45600 | 74 |
| 309 | 20241104 | 135300 | 7056340900 | 45600 | 45600 | 45650 | 45600 | 326 |
| 310 | 20241104 | 135200 | 7041472000 | 45650 | 45600 | 45650 | 45600 | 153 |
| 311 | 20241104 | 135100 | 7034493700 | 45650 | 45600 | 45650 | 45600 | 232 |
| 312 | 20241104 | 135000 | 7023910950 | 45600 | 45600 | 45650 | 45600 | 1220 |
| 313 | 20241104 | 134900 | 6968276300 | 45600 | 45650 | 45650 | 45600 | 154 |
| 314 | 20241104 | 134800 | 6961250900 | 45650 | 45650 | 45650 | 45600 | 61 |
| 315 | 20241104 | 134700 | 6958467750 | 45600 | 45650 | 45700 | 45600 | 315 |
| 316 | 20241104 | 134600 | 6944086750 | 45650 | 45700 | 45700 | 45650 | 155 |
| 317 | 20241104 | 134500 | 6937007100 | 45650 | 45650 | 45700 | 45600 | 1259 |
| 318 | 20241104 | 134400 | 6879563800 | 45650 | 45650 | 45650 | 45600 | 311 |
| 319 | 20241104 | 134300 | 6865379350 | 45650 | 45650 | 45650 | 45600 | 189 |
| 320 | 20241104 | 134200 | 6856754100 | 45600 | 45700 | 45700 | 45600 | 591 |
| 321 | 20241104 | 134100 | 6829771750 | 45650 | 45700 | 45700 | 45650 | 199 |
| 322 | 20241104 | 134000 | 6820685500 | 45700 | 45650 | 45700 | 45650 | 1812 |
| 323 | 20241104 | 133900 | 6737916400 | 45650 | 45650 | 45700 | 45600 | 3079 |
| 324 | 20241104 | 133800 | 6597478000 | 45650 | 45600 | 45650 | 45600 | 347 |
| 325 | 20241104 | 133700 | 6581640900 | 45650 | 45600 | 45650 | 45600 | 42 |
| 326 | 20241104 | 133600 | 6579723800 | 45600 | 45600 | 45650 | 45600 | 103 |
| 327 | 20241104 | 133500 | 6575024450 | 45650 | 45650 | 45650 | 45600 | 100 |
| 328 | 20241104 | 133400 | 6570462250 | 45650 | 45600 | 45650 | 45600 | 189 |
| 329 | 20241104 | 133300 | 6561840000 | 45650 | 45650 | 45650 | 45600 | 481 |
| 330 | 20241104 | 133200 | 6539882600 | 45600 | 45600 | 45650 | 45600 | 110 |
| 331 | 20241104 | 133100 | 6534864100 | 45650 | 45600 | 45650 | 45600 | 92 |
| 332 | 20241104 | 133000 | 6530666300 | 45650 | 45600 | 45650 | 45550 | 223 |
| 333 | 20241104 | 132900 | 6520496700 | 45550 | 45650 | 45650 | 45550 | 196 |
| 334 | 20241104 | 132800 | 6511559700 | 45650 | 45600 | 45650 | 45600 | 41 |
| 335 | 20241104 | 132700 | 6509689000 | 45600 | 45650 | 45700 | 45550 | 861 |
| 336 | 20241104 | 132600 | 6470388800 | 45600 | 45550 | 45650 | 45550 | 488 |
| 337 | 20241104 | 132500 | 6448130100 | 45600 | 45650 | 45650 | 45550 | 423 |
| 338 | 20241104 | 132400 | 6428842400 | 45600 | 45600 | 45650 | 45600 | 174 |
| 339 | 20241104 | 132300 | 6420907000 | 45600 | 45650 | 45650 | 45600 | 312 |
| 340 | 20241104 | 132200 | 6406676400 | 45650 | 45600 | 45650 | 45550 | 767 |
| 341 | 20241104 | 132100 | 6371699000 | 45600 | 45700 | 45700 | 45600 | 191 |
| 342 | 20241104 | 132000 | 6362986650 | 45600 | 45650 | 45700 | 45600 | 1972 |
| 343 | 20241104 | 131900 | 6272924350 | 45700 | 45650 | 45700 | 45650 | 193 |
| 344 | 20241104 | 131800 | 6264109950 | 45700 | 45650 | 45700 | 45650 | 115 |
| 345 | 20241104 | 131700 | 6258857050 | 45650 | 45700 | 45700 | 45650 | 367 |
| 346 | 20241104 | 131600 | 6242086700 | 45700 | 45700 | 45700 | 45650 | 81 |
| 347 | 20241104 | 131500 | 6238386400 | 45650 | 45700 | 45700 | 45650 | 143 |
| 348 | 20241104 | 131400 | 6231854950 | 45700 | 45650 | 45700 | 45650 | 118 |
| 349 | 20241104 | 131300 | 6226464250 | 45650 | 45650 | 45700 | 45650 | 73 |
| 350 | 20241104 | 131200 | 6223129650 | 45700 | 45700 | 45700 | 45650 | 121 |
| 351 | 20241104 | 131100 | 6217602250 | 45650 | 45650 | 45700 | 45650 | 57 |
| 352 | 20241104 | 131000 | 6214999400 | 45700 | 45650 | 45700 | 45650 | 96 |
| 353 | 20241104 | 130900 | 6210614550 | 45650 | 45650 | 45700 | 45600 | 640 |
| 354 | 20241104 | 130800 | 6181398300 | 45650 | 45600 | 45650 | 45600 | 115 |
| 355 | 20241104 | 130700 | 6176150850 | 45600 | 45650 | 45650 | 45600 | 329 |
| 356 | 20241104 | 130600 | 6161147350 | 45650 | 45650 | 45650 | 45600 | 328 |
| 357 | 20241104 | 130500 | 6146174900 | 45650 | 45700 | 45700 | 45650 | 64 |
| 358 | 20241104 | 130400 | 6143252350 | 45700 | 45600 | 45700 | 45600 | 1421 |
| 359 | 20241104 | 130300 | 6078383650 | 45650 | 45550 | 45650 | 45550 | 729 |
| 360 | 20241104 | 130200 | 6045140700 | 45550 | 45600 | 45600 | 45550 | 89 |
| 361 | 20241104 | 130100 | 6041084500 | 45550 | 45500 | 45550 | 45500 | 717 |
| 362 | 20241104 | 130000 | 6008449000 | 45550 | 45550 | 45550 | 45500 | 295 |
| 363 | 20241104 | 125900 | 5995022900 | 45550 | 45550 | 45550 | 45500 | 22 |
| 364 | 20241104 | 125800 | 5994021100 | 45550 | 45550 | 45550 | 45500 | 234 |
| 365 | 20241104 | 125700 | 5983371500 | 45500 | 45500 | 45550 | 45500 | 215 |
| 366 | 20241104 | 125600 | 5973588250 | 45550 | 45550 | 45550 | 45500 | 274 |
| 367 | 20241104 | 125500 | 5961117550 | 45500 | 45600 | 45600 | 45500 | 69 |
| 368 | 20241104 | 125400 | 5957974750 | 45600 | 45550 | 45600 | 45500 | 1082 |
| 369 | 20241104 | 125300 | 5908691950 | 45500 | 45500 | 45550 | 45500 | 709 |
| 370 | 20241104 | 125200 | 5876431650 | 45500 | 45500 | 45500 | 45450 | 254 |
| 371 | 20241104 | 125100 | 5864884600 | 45450 | 45500 | 45500 | 45400 | 93 |
| 372 | 20241104 | 125000 | 5860657550 | 45500 | 45500 | 45500 | 45400 | 221 |
| 373 | 20241104 | 124900 | 5850613500 | 45450 | 45400 | 45500 | 45400 | 911 |
| 374 | 20241104 | 124800 | 5809198200 | 45450 | 45450 | 45450 | 45400 | 240 |
| 375 | 20241104 | 124700 | 5798300350 | 45400 | 45500 | 45500 | 45400 | 250 |
| 376 | 20241104 | 124600 | 5786947400 | 45500 | 45500 | 45500 | 45450 | 239 |
| 377 | 20241104 | 124500 | 5776082900 | 45500 | 45450 | 45500 | 45450 | 240 |
| 378 | 20241104 | 124400 | 5765171750 | 45500 | 45500 | 45500 | 45450 | 190 |
| 379 | 20241104 | 124300 | 5756534850 | 45500 | 45500 | 45500 | 45450 | 99 |
| 380 | 20241104 | 124200 | 5752032850 | 45500 | 45500 | 45500 | 45450 | 499 |
| 381 | 20241104 | 124100 | 5729352050 | 45450 | 45450 | 45500 | 45450 | 490 |
| 382 | 20241104 | 124000 | 5707078400 | 45450 | 45500 | 45500 | 45450 | 108 |
| 383 | 20241104 | 123900 | 5702168300 | 45500 | 45450 | 45500 | 45450 | 223 |
| 384 | 20241104 | 123800 | 5692031050 | 45500 | 45500 | 45500 | 45400 | 56 |
| 385 | 20241104 | 123700 | 5689484050 | 45450 | 45400 | 45500 | 45400 | 2101 |
| 386 | 20241104 | 123600 | 5593953950 | 45450 | 45450 | 45450 | 45400 | 255 |
| 387 | 20241104 | 123500 | 5582374400 | 45400 | 45400 | 45450 | 45400 | 33 |
| 388 | 20241104 | 123400 | 5580875250 | 45450 | 45450 | 45450 | 45400 | 245 |
| 389 | 20241104 | 123300 | 5569749100 | 45450 | 45450 | 45450 | 45400 | 237 |
| 390 | 20241104 | 123200 | 5558986800 | 45450 | 45450 | 45450 | 45400 | 257 |
| 391 | 20241104 | 123100 | 5547306550 | 45400 | 45450 | 45450 | 45400 | 337 |
| 392 | 20241104 | 123000 | 5531999400 | 45500 | 45500 | 45500 | 45450 | 803 |
| 393 | 20241104 | 122900 | 5495496900 | 45450 | 45450 | 45500 | 45450 | 206 |
| 394 | 20241104 | 122800 | 5486133350 | 45500 | 45450 | 45500 | 45400 | 684 |
| 395 | 20241104 | 122700 | 5455044750 | 45450 | 45400 | 45450 | 45400 | 73 |
| 396 | 20241104 | 122600 | 5451729650 | 45450 | 45400 | 45500 | 45400 | 432 |
| 397 | 20241104 | 122500 | 5432096150 | 45450 | 45450 | 45450 | 45400 | 222 |
| 398 | 20241104 | 122400 | 5422016000 | 45400 | 45450 | 45450 | 45400 | 84 |
| 399 | 20241104 | 122300 | 5418199650 | 45400 | 45400 | 45450 | 45400 | 186 |
| 400 | 20241104 | 122200 | 5409754500 | 45400 | 45500 | 45500 | 45400 | 245 |
| 401 | 20241104 | 122100 | 5398619900 | 45500 | 45450 | 45500 | 45450 | 90 |
| 402 | 20241104 | 122000 | 5394527400 | 45450 | 45500 | 45500 | 45450 | 343 |
| 403 | 20241104 | 121900 | 5378936650 | 45500 | 45500 | 45500 | 45400 | 411 |
| 404 | 20241104 | 121800 | 5360255350 | 45450 | 45500 | 45500 | 45450 | 68 |
| 405 | 20241104 | 121700 | 5357162350 | 45450 | 45450 | 45500 | 45450 | 588 |
| 406 | 20241104 | 121600 | 5330424450 | 45500 | 45450 | 45500 | 45450 | 42 |
| 407 | 20241104 | 121500 | 5328514250 | 45500 | 45450 | 45500 | 45450 | 401 |
| 408 | 20241104 | 121400 | 5310280850 | 45500 | 45450 | 45500 | 45450 | 261 |
| 409 | 20241104 | 121300 | 5298416050 | 45450 | 45450 | 45500 | 45450 | 49 |
| 410 | 20241104 | 121200 | 5296187000 | 45450 | 45500 | 45500 | 45450 | 251 |
| 411 | 20241104 | 121100 | 5284778100 | 45450 | 45450 | 45500 | 45400 | 377 |
| 412 | 20241104 | 121000 | 5267649700 | 45450 | 45400 | 45450 | 45400 | 184 |
| 413 | 20241104 | 120900 | 5259293700 | 45400 | 45450 | 45450 | 45350 | 353 |
| 414 | 20241104 | 120800 | 5243267200 | 45450 | 45400 | 45450 | 45400 | 333 |
| 415 | 20241104 | 120700 | 5228147500 | 45400 | 45450 | 45450 | 45400 | 283 |
| 416 | 20241104 | 120600 | 5215286000 | 45450 | 45450 | 45450 | 45350 | 587 |
| 417 | 20241104 | 120500 | 5188633100 | 45450 | 45450 | 45450 | 45400 | 200 |
| 418 | 20241104 | 120400 | 5179545400 | 45400 | 45400 | 45450 | 45400 | 223 |
| 419 | 20241104 | 120300 | 5169418500 | 45450 | 45400 | 45450 | 45350 | 288 |
| 420 | 20241104 | 120200 | 5156341750 | 45400 | 45400 | 45450 | 45400 | 104 |
| 421 | 20241104 | 120100 | 5151618650 | 45400 | 45400 | 45450 | 45400 | 228 |
| 422 | 20241104 | 120000 | 5141266700 | 45400 | 45350 | 45450 | 45350 | 808 |
| 423 | 20241104 | 115900 | 5104584250 | 45350 | 45350 | 45400 | 45350 | 54 |
| 424 | 20241104 | 115800 | 5102133250 | 45400 | 45400 | 45450 | 45350 | 358 |
| 425 | 20241104 | 115700 | 5085878000 | 45350 | 45400 | 45400 | 45350 | 209 |
| 426 | 20241104 | 115600 | 5076398200 | 45400 | 45400 | 45400 | 45350 | 124 |
| 427 | 20241104 | 115500 | 5070770350 | 45400 | 45400 | 45450 | 45350 | 288 |
| 428 | 20241104 | 115400 | 5057703350 | 45450 | 45350 | 45450 | 45350 | 915 |
| 429 | 20241104 | 115300 | 5016172850 | 45400 | 45350 | 45400 | 45350 | 57 |
| 430 | 20241104 | 115200 | 5013586700 | 45350 | 45400 | 45400 | 45350 | 242 |
| 431 | 20241104 | 115100 | 5002609350 | 45400 | 45400 | 45400 | 45350 | 110 |
| 432 | 20241104 | 115000 | 4997618150 | 45350 | 45400 | 45400 | 45350 | 236 |
| 433 | 20241104 | 114900 | 4986912700 | 45400 | 45350 | 45400 | 45300 | 332 |
| 434 | 20241104 | 114800 | 4971855050 | 45350 | 45400 | 45400 | 45300 | 255 |
| 435 | 20241104 | 114700 | 4960288250 | 45350 | 45400 | 45400 | 45350 | 825 |
| 436 | 20241104 | 114600 | 4922871950 | 45400 | 45400 | 45400 | 45350 | 318 |
| 437 | 20241104 | 114500 | 4908446700 | 45400 | 45350 | 45450 | 45350 | 974 |
| 438 | 20241104 | 114400 | 4864227450 | 45350 | 45400 | 45400 | 45350 | 283 |
| 439 | 20241104 | 114300 | 4851390800 | 45350 | 45400 | 45400 | 45350 | 402 |
| 440 | 20241104 | 114200 | 4833149050 | 45400 | 45350 | 45400 | 45350 | 116 |
| 441 | 20241104 | 114100 | 4827887200 | 45350 | 45350 | 45400 | 45350 | 293 |
| 442 | 20241104 | 114000 | 4814597800 | 45350 | 45350 | 45400 | 45350 | 188 |
| 443 | 20241104 | 113900 | 4806069350 | 45350 | 45350 | 45400 | 45350 | 362 |
| 444 | 20241104 | 113800 | 4789645500 | 45350 | 45350 | 45400 | 45350 | 213 |
| 445 | 20241104 | 113700 | 4779984500 | 45350 | 45350 | 45400 | 45300 | 778 |
| 446 | 20241104 | 113600 | 4744702600 | 45300 | 45300 | 45350 | 45300 | 261 |
| 447 | 20241104 | 113500 | 4732876350 | 45350 | 45350 | 45350 | 45300 | 340 |
| 448 | 20241104 | 113400 | 4717466200 | 45300 | 45300 | 45350 | 45300 | 168 |
| 449 | 20241104 | 113300 | 4709849550 | 45300 | 45350 | 45350 | 45300 | 349 |
| 450 | 20241104 | 113200 | 4694032600 | 45300 | 45350 | 45350 | 45300 | 371 |
| 451 | 20241104 | 113100 | 4677217500 | 45350 | 45400 | 45450 | 45300 | 2121 |
| 452 | 20241104 | 113000 | 4580987850 | 45400 | 45450 | 45450 | 45400 | 248 |
| 453 | 20241104 | 112900 | 4569726300 | 45400 | 45400 | 45450 | 45400 | 166 |
| 454 | 20241104 | 112800 | 4562184100 | 45400 | 45450 | 45500 | 45400 | 328 |
| 455 | 20241104 | 112700 | 4547276150 | 45400 | 45450 | 45450 | 45400 | 236 |
| 456 | 20241104 | 112600 | 4536559650 | 45450 | 45450 | 45450 | 45400 | 107 |
| 457 | 20241104 | 112500 | 4531698550 | 45450 | 45400 | 45450 | 45400 | 379 |
| 458 | 20241104 | 112400 | 4514482700 | 45450 | 45450 | 45450 | 45400 | 254 |
| 459 | 20241104 | 112300 | 4502938700 | 45400 | 45400 | 45450 | 45400 | 97 |
| 460 | 20241104 | 112200 | 4498531600 | 45450 | 45450 | 45500 | 45400 | 1414 |
| 461 | 20241104 | 112100 | 4434238900 | 45450 | 45400 | 45450 | 45400 | 342 |
| 462 | 20241104 | 112000 | 4418705050 | 45400 | 45400 | 45400 | 45350 | 257 |
| 463 | 20241104 | 111900 | 4407038550 | 45400 | 45400 | 45450 | 45350 | 589 |
| 464 | 20241104 | 111800 | 4380306650 | 45400 | 45400 | 45400 | 45350 | 152 |
| 465 | 20241104 | 111700 | 4373406150 | 45350 | 45400 | 45400 | 45350 | 434 |
| 466 | 20241104 | 111600 | 4353713150 | 45400 | 45400 | 45400 | 45350 | 281 |
| 467 | 20241104 | 111500 | 4340966650 | 45350 | 45400 | 45400 | 45350 | 145 |
| 468 | 20241104 | 111400 | 4334389000 | 45350 | 45400 | 45400 | 45350 | 246 |
| 469 | 20241104 | 111300 | 4323230250 | 45350 | 45400 | 45450 | 45350 | 383 |
| 470 | 20241104 | 111200 | 4305842500 | 45400 | 45400 | 45450 | 45400 | 571 |
| 471 | 20241104 | 111100 | 4279917500 | 45350 | 45350 | 45400 | 45350 | 191 |
| 472 | 20241104 | 111000 | 4271253250 | 45350 | 45400 | 45400 | 45350 | 201 |
| 473 | 20241104 | 110900 | 4262133300 | 45350 | 45350 | 45400 | 45350 | 115 |
| 474 | 20241104 | 110800 | 4256915250 | 45350 | 45400 | 45400 | 45350 | 136 |
| 475 | 20241104 | 110700 | 4250742950 | 45400 | 45350 | 45400 | 45350 | 66 |
| 476 | 20241104 | 110600 | 4247747450 | 45350 | 45400 | 45400 | 45350 | 96 |
| 477 | 20241104 | 110500 | 4243390850 | 45350 | 45350 | 45400 | 45350 | 139 |
| 478 | 20241104 | 110400 | 4237085050 | 45350 | 45400 | 45400 | 45350 | 60 |
| 479 | 20241104 | 110300 | 4234361500 | 45400 | 45350 | 45400 | 45350 | 119 |
| 480 | 20241104 | 110200 | 4228960700 | 45400 | 45450 | 45450 | 45350 | 247 |
| 481 | 20241104 | 110100 | 4217746500 | 45450 | 45450 | 45450 | 45400 | 51 |
| 482 | 20241104 | 110000 | 4215428850 | 45400 | 45400 | 45450 | 45400 | 52 |
| 483 | 20241104 | 105900 | 4213066900 | 45400 | 45400 | 45450 | 45350 | 602 |
| 484 | 20241104 | 105800 | 4185734800 | 45400 | 45450 | 45450 | 45400 | 143 |
| 485 | 20241104 | 105700 | 4179236500 | 45450 | 45400 | 45450 | 45400 | 31 |
| 486 | 20241104 | 105600 | 4177828100 | 45450 | 45400 | 45450 | 45350 | 741 |
| 487 | 20241104 | 105500 | 4144182400 | 45400 | 45350 | 45400 | 45350 | 154 |
| 488 | 20241104 | 105400 | 4137192350 | 45400 | 45400 | 45400 | 45350 | 172 |
| 489 | 20241104 | 105300 | 4129383650 | 45350 | 45400 | 45400 | 45350 | 110 |
| 490 | 20241104 | 105200 | 4124394150 | 45400 | 45350 | 45400 | 45300 | 1202 |
| 491 | 20241104 | 105100 | 4069885550 | 45350 | 45300 | 45350 | 45300 | 183 |
| 492 | 20241104 | 105000 | 4061589700 | 45300 | 45350 | 45350 | 45300 | 770 |
| 493 | 20241104 | 104900 | 4026670400 | 45400 | 45400 | 45450 | 45350 | 237 |
| 494 | 20241104 | 104800 | 4015910100 | 45450 | 45400 | 45450 | 45400 | 118 |
| 495 | 20241104 | 104700 | 4010550900 | 45450 | 45350 | 45450 | 45350 | 810 |
| 496 | 20241104 | 104600 | 3973776450 | 45400 | 45350 | 45400 | 45350 | 739 |
| 497 | 20241104 | 104500 | 3940232200 | 45400 | 45350 | 45400 | 45350 | 167 |
| 498 | 20241104 | 104400 | 3932655750 | 45350 | 45400 | 45400 | 45350 | 525 |
| 499 | 20241104 | 104300 | 3908838350 | 45400 | 45400 | 45400 | 45350 | 174 |
| 500 | 20241104 | 104200 | 3900944500 | 45350 | 45400 | 45400 | 45350 | 271 |
| 501 | 20241104 | 104100 | 3888649700 | 45400 | 45500 | 45500 | 45350 | 1836 |
| 502 | 20241104 | 104000 | 3805212300 | 45450 | 45450 | 45500 | 45450 | 215 |
| 503 | 20241104 | 103900 | 3795437750 | 45500 | 45500 | 45550 | 45450 | 810 |
| 504 | 20241104 | 103800 | 3758586300 | 45500 | 45500 | 45550 | 45500 | 136 |
| 505 | 20241104 | 103700 | 3752397400 | 45550 | 45550 | 45600 | 45500 | 823 |
| 506 | 20241104 | 103600 | 3714910900 | 45550 | 45550 | 45600 | 45550 | 83 |
| 507 | 20241104 | 103500 | 3711129450 | 45600 | 45600 | 45600 | 45550 | 540 |
| 508 | 20241104 | 103400 | 3686505700 | 45600 | 45650 | 45650 | 45600 | 169 |
| 509 | 20241104 | 103300 | 3678792450 | 45650 | 45600 | 45650 | 45600 | 54 |
| 510 | 20241104 | 103200 | 3676327550 | 45650 | 45650 | 45650 | 45600 | 102 |
| 511 | 20241104 | 103100 | 3671671650 | 45600 | 45650 | 45650 | 45600 | 1822 |
| 512 | 20241104 | 103000 | 3588569250 | 45650 | 45700 | 45700 | 45650 | 185 |
| 513 | 20241104 | 102900 | 3580116200 | 45750 | 45700 | 45750 | 45700 | 396 |
| 514 | 20241104 | 102800 | 3562015400 | 45750 | 45750 | 45750 | 45700 | 275 |
| 515 | 20241104 | 102700 | 3549434550 | 45750 | 45750 | 45750 | 45700 | 95 |
| 516 | 20241104 | 102600 | 3545089450 | 45750 | 45700 | 45750 | 45650 | 272 |
| 517 | 20241104 | 102500 | 3532657000 | 45700 | 45700 | 45700 | 45650 | 74 |
| 518 | 20241104 | 102400 | 3529275250 | 45700 | 45700 | 45750 | 45650 | 505 |
| 519 | 20241104 | 102300 | 3506196350 | 45700 | 45650 | 45700 | 45650 | 223 |
| 520 | 20241104 | 102200 | 3496015500 | 45650 | 45600 | 45650 | 45600 | 338 |
| 521 | 20241104 | 102100 | 3480586550 | 45650 | 45600 | 45650 | 45600 | 1438 |
| 522 | 20241104 | 102000 | 3415007600 | 45600 | 45600 | 45600 | 45550 | 751 |
| 523 | 20241104 | 101900 | 3380771350 | 45600 | 45550 | 45600 | 45550 | 234 |
| 524 | 20241104 | 101800 | 3370111400 | 45550 | 45550 | 45600 | 45550 | 244 |
| 525 | 20241104 | 101700 | 3358990050 | 45600 | 45550 | 45600 | 45550 | 333 |
| 526 | 20241104 | 101600 | 3343819750 | 45600 | 45500 | 45600 | 45500 | 2906 |
| 527 | 20241104 | 101500 | 3211537650 | 45500 | 45500 | 45500 | 45450 | 26 |
| 528 | 20241104 | 101400 | 3210354750 | 45450 | 45450 | 45500 | 45450 | 222 |
| 529 | 20241104 | 101300 | 3200263000 | 45450 | 45400 | 45450 | 45350 | 1019 |
| 530 | 20241104 | 101200 | 3153993900 | 45400 | 45400 | 45400 | 45350 | 329 |
| 531 | 20241104 | 101100 | 3139057550 | 45400 | 45400 | 45400 | 45350 | 850 |
| 532 | 20241104 | 101000 | 3100470200 | 45400 | 45400 | 45400 | 45350 | 97 |
| 533 | 20241104 | 100900 | 3096068850 | 45400 | 45400 | 45400 | 45350 | 317 |
| 534 | 20241104 | 100800 | 3081687250 | 45400 | 45350 | 45400 | 45350 | 146 |
| 535 | 20241104 | 100700 | 3075061650 | 45400 | 45400 | 45400 | 45300 | 131 |
| 536 | 20241104 | 100600 | 3069120400 | 45350 | 45350 | 45400 | 45350 | 733 |
| 537 | 20241104 | 100500 | 3035878050 | 45400 | 45400 | 45400 | 45350 | 352 |
| 538 | 20241104 | 100400 | 3019912250 | 45400 | 45350 | 45400 | 45350 | 463 |
| 539 | 20241104 | 100300 | 2998899950 | 45350 | 45350 | 45400 | 45350 | 1832 |
| 540 | 20241104 | 100200 | 2915814400 | 45400 | 45400 | 45400 | 45350 | 248 |
| 541 | 20241104 | 100100 | 2904563400 | 45400 | 45450 | 45450 | 45400 | 405 |
| 542 | 20241104 | 100000 | 2886171150 | 45400 | 45350 | 45450 | 45350 | 801 |
| 543 | 20241104 | 095900 | 2849815600 | 45400 | 45450 | 45450 | 45350 | 1708 |
| 544 | 20241104 | 095800 | 2772283000 | 45400 | 45500 | 45550 | 45400 | 6442 |
| 545 | 20241104 | 095700 | 2479277450 | 45550 | 45550 | 45600 | 45500 | 1372 |
| 546 | 20241104 | 095600 | 2416778750 | 45550 | 45500 | 45550 | 45500 | 38 |
| 547 | 20241104 | 095500 | 2415048200 | 45500 | 45500 | 45550 | 45450 | 1330 |
| 548 | 20241104 | 095400 | 2354534050 | 45550 | 45500 | 45550 | 45500 | 1107 |
| 549 | 20241104 | 095300 | 2304110550 | 45550 | 45550 | 45550 | 45500 | 130 |
| 550 | 20241104 | 095200 | 2298190750 | 45550 | 45500 | 45550 | 45450 | 1212 |
| 551 | 20241104 | 095100 | 2243008550 | 45500 | 45400 | 45500 | 45400 | 1371 |
| 552 | 20241104 | 095000 | 2180736850 | 45400 | 45350 | 45400 | 45350 | 476 |
| 553 | 20241104 | 094900 | 2159143200 | 45300 | 45400 | 45400 | 45300 | 1164 |
| 554 | 20241104 | 094800 | 2106355550 | 45350 | 45350 | 45400 | 45350 | 133 |
| 555 | 20241104 | 094700 | 2100318650 | 45400 | 45400 | 45400 | 45350 | 254 |
| 556 | 20241104 | 094600 | 2088795850 | 45350 | 45300 | 45350 | 45300 | 921 |
| 557 | 20241104 | 094500 | 2047035050 | 45300 | 45300 | 45300 | 45250 | 664 |
| 558 | 20241104 | 094400 | 2016958900 | 45250 | 45300 | 45300 | 45200 | 2065 |
| 559 | 20241104 | 094300 | 1923507900 | 45350 | 45300 | 45350 | 45300 | 34 |
| 560 | 20241104 | 094200 | 1921966650 | 45300 | 45350 | 45350 | 45300 | 475 |
| 561 | 20241104 | 094100 | 1900446050 | 45300 | 45350 | 45350 | 45250 | 84 |
| 562 | 20241104 | 094000 | 1896640650 | 45350 | 45300 | 45350 | 45250 | 223 |
| 563 | 20241104 | 093900 | 1886536900 | 45300 | 45400 | 45400 | 45300 | 1023 |
| 564 | 20241104 | 093800 | 1840186600 | 45400 | 45300 | 45400 | 45200 | 724 |
| 565 | 20241104 | 093700 | 1807390200 | 45300 | 45100 | 45300 | 45100 | 4413 |
| 566 | 20241104 | 093600 | 1607913400 | 45100 | 45150 | 45200 | 45100 | 1226 |
| 567 | 20241104 | 093500 | 1552565700 | 45150 | 45100 | 45200 | 45100 | 1018 |
| 568 | 20241104 | 093400 | 1506613600 | 45100 | 45150 | 45200 | 45100 | 2166 |
| 569 | 20241104 | 093300 | 1408817950 | 45150 | 45200 | 45200 | 45100 | 1500 |
| 570 | 20241104 | 093200 | 1341100750 | 45150 | 45200 | 45250 | 45150 | 1076 |
| 571 | 20241104 | 093100 | 1292495750 | 45250 | 45200 | 45250 | 45150 | 1507 |
| 572 | 20241104 | 093000 | 1224403700 | 45250 | 45200 | 45300 | 45200 | 798 |
| 573 | 20241104 | 092900 | 1188332000 | 45300 | 45300 | 45350 | 45200 | 1436 |
| 574 | 20241104 | 092800 | 1123312500 | 45350 | 45400 | 45400 | 45350 | 556 |
| 575 | 20241104 | 092700 | 1098097400 | 45400 | 45400 | 45550 | 45350 | 431 |
| 576 | 20241104 | 092600 | 1078526450 | 45400 | 45350 | 45400 | 45350 | 371 |
| 577 | 20241104 | 092500 | 1061683650 | 45400 | 45500 | 45550 | 45350 | 4265 |
| 578 | 20241104 | 092400 | 868014650 | 45500 | 45550 | 45550 | 45450 | 659 |
| 579 | 20241104 | 092300 | 838007050 | 45500 | 45550 | 45600 | 45450 | 1780 |
| 580 | 20241104 | 092200 | 756984900 | 45550 | 45550 | 45550 | 45500 | 1457 |
| 581 | 20241104 | 092100 | 690679600 | 45500 | 45550 | 45600 | 45500 | 928 |
| 582 | 20241104 | 092000 | 648407050 | 45600 | 45650 | 45650 | 45550 | 1795 |
| 583 | 20241104 | 091900 | 566554800 | 45650 | 45600 | 45650 | 45600 | 215 |
| 584 | 20241104 | 091800 | 556740800 | 45650 | 45650 | 45650 | 45600 | 955 |
| 585 | 20241104 | 091700 | 513174550 | 45650 | 45650 | 45650 | 45600 | 243 |
| 586 | 20241104 | 091600 | 502084100 | 45650 | 45750 | 45750 | 45650 | 1838 |
| 587 | 20241104 | 091500 | 418117100 | 45700 | 45750 | 45750 | 45700 | 37 |
| 588 | 20241104 | 091400 | 416424450 | 45750 | 45700 | 45750 | 45700 | 362 |
| 589 | 20241104 | 091300 | 399876250 | 45700 | 45800 | 45800 | 45700 | 1230 |
| 590 | 20241104 | 091200 | 343638900 | 45800 | 45750 | 45800 | 45750 | 503 |
| 591 | 20241104 | 091100 | 320621550 | 45750 | 45850 | 45850 | 45750 | 82 |
| 592 | 20241104 | 091000 | 316865250 | 45750 | 45800 | 45850 | 45750 | 1702 |
| 593 | 20241104 | 090900 | 238934350 | 45800 | 45900 | 45900 | 45800 | 979 |
| 594 | 20241104 | 090800 | 194066550 | 45900 | 45850 | 45900 | 45850 | 344 |
| 595 | 20241104 | 090700 | 178291500 | 45900 | 45900 | 45900 | 45900 | 34 |
| 596 | 20241104 | 090600 | 176730900 | 45900 | 45900 | 45900 | 45800 | 129 |
| 597 | 20241104 | 090500 | 170811900 | 45900 | 45850 | 45950 | 45800 | 845 |
| 598 | 20241104 | 090400 | 132055450 | 45900 | 45900 | 45900 | 45900 | 168 |
| 599 | 20241104 | 090300 | 124344250 | 45950 | 45900 | 45950 | 45850 | 277 |
| 600 | 20241104 | 090200 | 111631300 | 45850 | 45800 | 45850 | 45750 | 598 |
| 601 | 20241104 | 090100 | 84252450 | 45850 | 45900 | 45900 | 45800 | 609 |
| 602 | 20241104 | 090000 | 56329050 | 45850 | 45900 | 45950 | 45850 | 1127 |