34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 192700 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 8192 |
| 3 | 20241113 | 192600 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 4 | 20241113 | 192500 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 5 | 20241113 | 192400 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 6 | 20241113 | 192300 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 7 | 20241113 | 192200 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 8 | 20241113 | 192100 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 9 | 20241113 | 192000 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 10 | 20241113 | 191900 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 11 | 20241113 | 191800 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 12 | 20241113 | 191700 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 13 | 20241113 | 191600 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 14 | 20241113 | 191500 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 15 | 20241113 | 191400 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 16 | 20241113 | 191300 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 17 | 20241113 | 191200 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 18 | 20241113 | 191100 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 19 | 20241113 | 191000 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 20 | 20241113 | 190900 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 21 | 20241113 | 190800 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 22 | 20241113 | 190700 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 23 | 20241113 | 190600 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 24 | 20241113 | 190500 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 25 | 20241113 | 190400 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 26 | 20241113 | 190300 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 27 | 20241113 | 190200 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 28 | 20241113 | 190100 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 29 | 20241113 | 190000 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 30 | 20241113 | 185900 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 31 | 20241113 | 185800 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 32 | 20241113 | 185700 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 8192 |
| 33 | 20241113 | 185600 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 34 | 20241113 | 185500 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 35 | 20241113 | 185400 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 36 | 20241113 | 185300 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 37 | 20241113 | 185200 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 38 | 20241113 | 185100 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 39 | 20241113 | 185000 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 40 | 20241113 | 184900 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 41 | 20241113 | 184800 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 42 | 20241113 | 184700 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 43 | 20241113 | 184600 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 44 | 20241113 | 184500 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 45 | 20241113 | 184400 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 46 | 20241113 | 184300 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 47 | 20241113 | 184200 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 48 | 20241113 | 184100 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 49 | 20241113 | 184000 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 50 | 20241113 | 183900 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 51 | 20241113 | 183800 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 52 | 20241113 | 183700 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 53 | 20241113 | 183600 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 54 | 20241113 | 183500 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 55 | 20241113 | 183400 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 56 | 20241113 | 183300 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 57 | 20241113 | 183200 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 58 | 20241113 | 183100 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 59 | 20241113 | 183000 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 60 | 20241113 | 182900 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 61 | 20241113 | 182800 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 62 | 20241113 | 182700 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 8192 |
| 63 | 20241113 | 182600 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 64 | 20241113 | 182500 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 65 | 20241113 | 182400 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 66 | 20241113 | 182300 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 67 | 20241113 | 182200 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 68 | 20241113 | 182100 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 69 | 20241113 | 182000 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 70 | 20241113 | 181900 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 71 | 20241113 | 181800 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 72 | 20241113 | 181700 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 73 | 20241113 | 181600 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 74 | 20241113 | 181500 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 75 | 20241113 | 181400 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 76 | 20241113 | 181300 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 77 | 20241113 | 181200 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 78 | 20241113 | 181100 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 79 | 20241113 | 181000 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 80 | 20241113 | 180900 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 81 | 20241113 | 180800 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 82 | 20241113 | 180700 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 83 | 20241113 | 180600 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 84 | 20241113 | 180500 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 85 | 20241113 | 180400 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 86 | 20241113 | 180300 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 87 | 20241113 | 180200 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 88 | 20241113 | 180100 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 89 | 20241113 | 180000 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 90 | 20241113 | 175900 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 91 | 20241113 | 175800 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 92 | 20241113 | 175700 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 8192 |
| 93 | 20241113 | 175600 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 94 | 20241113 | 175500 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 95 | 20241113 | 175400 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 96 | 20241113 | 175300 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 97 | 20241113 | 175200 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 98 | 20241113 | 175100 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 99 | 20241113 | 175000 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 100 | 20241113 | 174900 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 101 | 20241113 | 174800 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 102 | 20241113 | 174700 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 103 | 20241113 | 174600 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 104 | 20241113 | 174500 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 105 | 20241113 | 174400 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 106 | 20241113 | 174300 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 107 | 20241113 | 174200 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 108 | 20241113 | 174100 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 109 | 20241113 | 174000 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 110 | 20241113 | 173900 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 111 | 20241113 | 173800 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 112 | 20241113 | 173700 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 113 | 20241113 | 173600 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 114 | 20241113 | 173500 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 115 | 20241113 | 173400 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 116 | 20241113 | 173300 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 117 | 20241113 | 173200 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 118 | 20241113 | 173100 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 119 | 20241113 | 173000 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 120 | 20241113 | 172900 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 121 | 20241113 | 172800 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 122 | 20241113 | 172700 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 8192 |
| 123 | 20241113 | 172600 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 124 | 20241113 | 172500 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 125 | 20241113 | 172400 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 126 | 20241113 | 172300 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 127 | 20241113 | 172200 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 128 | 20241113 | 172100 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 129 | 20241113 | 172000 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 130 | 20241113 | 171900 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 131 | 20241113 | 171800 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 132 | 20241113 | 171700 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 133 | 20241113 | 171600 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 134 | 20241113 | 171500 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 135 | 20241113 | 171400 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 136 | 20241113 | 171300 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 137 | 20241113 | 171200 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 138 | 20241113 | 171100 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 139 | 20241113 | 171000 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 140 | 20241113 | 170900 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 141 | 20241113 | 170800 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 142 | 20241113 | 170700 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 143 | 20241113 | 170600 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 144 | 20241113 | 170500 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 145 | 20241113 | 170400 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 146 | 20241113 | 170300 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 147 | 20241113 | 170200 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 148 | 20241113 | 170100 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 149 | 20241113 | 170000 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 150 | 20241113 | 165900 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 151 | 20241113 | 165800 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 152 | 20241113 | 165700 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 8192 |
| 153 | 20241113 | 165600 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 154 | 20241113 | 165500 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 155 | 20241113 | 165400 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 156 | 20241113 | 165300 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 157 | 20241113 | 165200 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 158 | 20241113 | 165100 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 159 | 20241113 | 165000 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 160 | 20241113 | 164900 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 161 | 20241113 | 164800 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 162 | 20241113 | 164700 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 163 | 20241113 | 164600 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 164 | 20241113 | 164500 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 165 | 20241113 | 164400 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 166 | 20241113 | 164300 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 167 | 20241113 | 164200 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 168 | 20241113 | 164100 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 169 | 20241113 | 164000 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 170 | 20241113 | 163900 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 171 | 20241113 | 163800 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 172 | 20241113 | 163700 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 173 | 20241113 | 163600 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 174 | 20241113 | 163500 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 175 | 20241113 | 163400 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 176 | 20241113 | 163300 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 177 | 20241113 | 163200 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 178 | 20241113 | 163100 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 179 | 20241113 | 163000 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 180 | 20241113 | 162900 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 181 | 20241113 | 162800 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 182 | 20241113 | 162700 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 8192 |
| 183 | 20241113 | 162600 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 184 | 20241113 | 162500 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 185 | 20241113 | 162400 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 186 | 20241113 | 162300 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 187 | 20241113 | 162200 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 188 | 20241113 | 162100 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 189 | 20241113 | 162000 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 190 | 20241113 | 161900 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 191 | 20241113 | 161800 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 192 | 20241113 | 161700 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 193 | 20241113 | 161600 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 194 | 20241113 | 161500 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 195 | 20241113 | 161400 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 196 | 20241113 | 161300 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 197 | 20241113 | 161200 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 198 | 20241113 | 161100 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 199 | 20241113 | 161000 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 200 | 20241113 | 160900 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 201 | 20241113 | 160800 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 202 | 20241113 | 160700 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 203 | 20241113 | 160600 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 204 | 20241113 | 160500 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 205 | 20241113 | 160400 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 206 | 20241113 | 160300 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 207 | 20241113 | 160200 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 208 | 20241113 | 160100 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 209 | 20241113 | 160000 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 210 | 20241113 | 155900 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 211 | 20241113 | 155800 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 212 | 20241113 | 155700 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 8192 |
| 213 | 20241113 | 155600 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 214 | 20241113 | 155500 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 215 | 20241113 | 155400 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 216 | 20241113 | 155300 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 217 | 20241113 | 155200 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 218 | 20241113 | 155100 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 219 | 20241113 | 155000 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 220 | 20241113 | 154900 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 221 | 20241113 | 154800 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 222 | 20241113 | 154700 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 223 | 20241113 | 154600 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 224 | 20241113 | 154500 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 225 | 20241113 | 154400 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 226 | 20241113 | 154300 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 227 | 20241113 | 154200 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 228 | 20241113 | 154100 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 229 | 20241113 | 154000 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 230 | 20241113 | 153900 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 231 | 20241113 | 153800 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 232 | 20241113 | 153700 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 233 | 20241113 | 153600 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 234 | 20241113 | 153500 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 235 | 20241113 | 153400 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 236 | 20241113 | 153300 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 237 | 20241113 | 153200 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 238 | 20241113 | 153100 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 0 |
| 239 | 20241113 | 153000 | 25322857500 | 47500 | 47500 | 47500 | 47500 | 8192 |
| 240 | 20241113 | 152900 | 24933737500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 241 | 20241113 | 152800 | 24933737500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 242 | 20241113 | 152700 | 24933737500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 243 | 20241113 | 152600 | 24933737500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 244 | 20241113 | 152500 | 24933737500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 245 | 20241113 | 152400 | 24933737500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 246 | 20241113 | 152300 | 24933737500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 247 | 20241113 | 152200 | 24933737500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 248 | 20241113 | 152100 | 24933737500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 249 | 20241113 | 152000 | 24933737500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 250 | 20241113 | 151900 | 24933737500 | 47450 | 47400 | 47500 | 47400 | 988 |
| 251 | 20241113 | 151800 | 24886850850 | 47450 | 47450 | 47500 | 47400 | 2149 |
| 252 | 20241113 | 151700 | 24784887750 | 47450 | 47500 | 47500 | 47400 | 3574 |
| 253 | 20241113 | 151600 | 24615309300 | 47500 | 47450 | 47500 | 47450 | 731 |
| 254 | 20241113 | 151500 | 24580603200 | 47450 | 47450 | 47500 | 47400 | 1325 |
| 255 | 20241113 | 151400 | 24517722050 | 47450 | 47500 | 47500 | 47400 | 1332 |
| 256 | 20241113 | 151300 | 24454532150 | 47500 | 47550 | 47600 | 47500 | 2370 |
| 257 | 20241113 | 151200 | 24341885950 | 47550 | 47550 | 47550 | 47500 | 1302 |
| 258 | 20241113 | 151100 | 24279976050 | 47600 | 47550 | 47600 | 47500 | 1870 |
| 259 | 20241113 | 151000 | 24191034200 | 47600 | 47600 | 47600 | 47550 | 954 |
| 260 | 20241113 | 150900 | 24145634050 | 47600 | 47600 | 47600 | 47550 | 353 |
| 261 | 20241113 | 150800 | 24128838900 | 47550 | 47600 | 47600 | 47550 | 1092 |
| 262 | 20241113 | 150700 | 24076878250 | 47550 | 47600 | 47600 | 47500 | 2126 |
| 263 | 20241113 | 150600 | 23975732350 | 47600 | 47650 | 47650 | 47550 | 570 |
| 264 | 20241113 | 150500 | 23948598700 | 47650 | 47650 | 47650 | 47550 | 2446 |
| 265 | 20241113 | 150400 | 23832188200 | 47650 | 47600 | 47650 | 47600 | 897 |
| 266 | 20241113 | 150300 | 23789467600 | 47600 | 47650 | 47650 | 47550 | 1933 |
| 267 | 20241113 | 150200 | 23697446050 | 47600 | 47500 | 47700 | 47450 | 6460 |
| 268 | 20241113 | 150100 | 23390148950 | 47550 | 47500 | 47550 | 47450 | 1073 |
| 269 | 20241113 | 150000 | 23339171750 | 47550 | 47550 | 47550 | 47450 | 3014 |
| 270 | 20241113 | 145900 | 23196072650 | 47550 | 47500 | 47550 | 47500 | 4490 |
| 271 | 20241113 | 145800 | 22982651550 | 47550 | 47600 | 47600 | 47500 | 957 |
| 272 | 20241113 | 145700 | 22937133550 | 47600 | 47500 | 47600 | 47500 | 1283 |
| 273 | 20241113 | 145600 | 22876116600 | 47500 | 47550 | 47550 | 47450 | 1378 |
| 274 | 20241113 | 145500 | 22810639200 | 47500 | 47500 | 47550 | 47400 | 1282 |
| 275 | 20241113 | 145400 | 22749773750 | 47450 | 47550 | 47600 | 47450 | 5049 |
| 276 | 20241113 | 145300 | 22509878800 | 47550 | 47650 | 47650 | 47550 | 672 |
| 277 | 20241113 | 145200 | 22477885150 | 47650 | 47650 | 47700 | 47600 | 4307 |
| 278 | 20241113 | 145100 | 22272667200 | 47700 | 47700 | 47750 | 47650 | 1173 |
| 279 | 20241113 | 145000 | 22216712600 | 47700 | 47750 | 47750 | 47700 | 1250 |
| 280 | 20241113 | 144900 | 22157057500 | 47700 | 47700 | 47750 | 47700 | 500 |
| 281 | 20241113 | 144800 | 22133199950 | 47700 | 47700 | 47700 | 47650 | 1551 |
| 282 | 20241113 | 144700 | 22059249850 | 47700 | 47650 | 47700 | 47600 | 969 |
| 283 | 20241113 | 144600 | 22013074350 | 47600 | 47600 | 47650 | 47600 | 919 |
| 284 | 20241113 | 144500 | 21969323000 | 47600 | 47550 | 47600 | 47500 | 3604 |
| 285 | 20241113 | 144400 | 21797812350 | 47550 | 47550 | 47600 | 47500 | 5707 |
| 286 | 20241113 | 144300 | 21526681350 | 47600 | 47600 | 47600 | 47500 | 2669 |
| 287 | 20241113 | 144200 | 21399764300 | 47600 | 47650 | 47650 | 47550 | 1560 |
| 288 | 20241113 | 144100 | 21325498050 | 47650 | 47650 | 47700 | 47650 | 362 |
| 289 | 20241113 | 144000 | 21308247150 | 47650 | 47650 | 47700 | 47650 | 1099 |
| 290 | 20241113 | 143900 | 21255873400 | 47650 | 47700 | 47750 | 47650 | 474 |
| 291 | 20241113 | 143800 | 21233263400 | 47700 | 47700 | 47750 | 47700 | 499 |
| 292 | 20241113 | 143700 | 21209447850 | 47700 | 47650 | 47700 | 47650 | 444 |
| 293 | 20241113 | 143600 | 21188281550 | 47700 | 47650 | 47700 | 47650 | 432 |
| 294 | 20241113 | 143500 | 21167681700 | 47650 | 47700 | 47750 | 47650 | 1771 |
| 295 | 20241113 | 143400 | 21083247600 | 47700 | 47700 | 47700 | 47650 | 263 |
| 296 | 20241113 | 143300 | 21070710150 | 47700 | 47750 | 47750 | 47650 | 1006 |
| 297 | 20241113 | 143200 | 21022733400 | 47750 | 47750 | 47750 | 47700 | 455 |
| 298 | 20241113 | 143100 | 21001020200 | 47750 | 47850 | 47850 | 47700 | 2113 |
| 299 | 20241113 | 143000 | 20900090450 | 47850 | 47800 | 47850 | 47800 | 254 |
| 300 | 20241113 | 142900 | 20887940900 | 47800 | 47950 | 47950 | 47800 | 199 |
| 301 | 20241113 | 142800 | 20878411500 | 47950 | 47850 | 47950 | 47850 | 1077 |
| 302 | 20241113 | 142700 | 20826853600 | 47850 | 47900 | 47950 | 47850 | 341 |
| 303 | 20241113 | 142600 | 20810515350 | 47900 | 47900 | 48000 | 47900 | 4382 |
| 304 | 20241113 | 142500 | 20600447150 | 47950 | 47800 | 47950 | 47800 | 1663 |
| 305 | 20241113 | 142400 | 20520789500 | 47800 | 47850 | 47850 | 47800 | 1114 |
| 306 | 20241113 | 142300 | 20467491850 | 47800 | 47850 | 47850 | 47800 | 470 |
| 307 | 20241113 | 142200 | 20445003850 | 47850 | 47850 | 47900 | 47800 | 412 |
| 308 | 20241113 | 142100 | 20425289550 | 47850 | 47850 | 47900 | 47850 | 869 |
| 309 | 20241113 | 142000 | 20383703850 | 47800 | 47850 | 47850 | 47800 | 106 |
| 310 | 20241113 | 141900 | 20378635900 | 47850 | 47800 | 47900 | 47800 | 500 |
| 311 | 20241113 | 141800 | 20354724850 | 47800 | 47850 | 47900 | 47800 | 1690 |
| 312 | 20241113 | 141700 | 20273914400 | 47900 | 47950 | 47950 | 47850 | 723 |
| 313 | 20241113 | 141600 | 20239268800 | 47950 | 47900 | 47950 | 47850 | 457 |
| 314 | 20241113 | 141500 | 20217364550 | 47900 | 47950 | 47950 | 47900 | 116 |
| 315 | 20241113 | 141400 | 20211805600 | 47950 | 47950 | 47950 | 47900 | 231 |
| 316 | 20241113 | 141300 | 20200731300 | 47950 | 47950 | 48000 | 47900 | 226 |
| 317 | 20241113 | 141200 | 20189894600 | 47950 | 47900 | 47950 | 47900 | 493 |
| 318 | 20241113 | 141100 | 20166277450 | 47900 | 48000 | 48000 | 47900 | 649 |
| 319 | 20241113 | 141000 | 20135159350 | 48000 | 48000 | 48000 | 47950 | 295 |
| 320 | 20241113 | 140900 | 20121000350 | 47950 | 47950 | 48000 | 47950 | 166 |
| 321 | 20241113 | 140800 | 20113039050 | 47950 | 47950 | 48000 | 47950 | 160 |
| 322 | 20241113 | 140700 | 20105362150 | 47950 | 47850 | 47950 | 47850 | 2741 |
| 323 | 20241113 | 140600 | 19974113350 | 47850 | 47800 | 47900 | 47800 | 570 |
| 324 | 20241113 | 140500 | 19946838400 | 47850 | 47850 | 47850 | 47800 | 196 |
| 325 | 20241113 | 140400 | 19937461300 | 47750 | 47900 | 47900 | 47750 | 1156 |
| 326 | 20241113 | 140300 | 19882230700 | 47800 | 47850 | 47850 | 47800 | 172 |
| 327 | 20241113 | 140200 | 19874001750 | 47850 | 47800 | 47900 | 47800 | 334 |
| 328 | 20241113 | 140100 | 19858029900 | 47900 | 47850 | 47900 | 47800 | 616 |
| 329 | 20241113 | 140000 | 19828557150 | 47850 | 47850 | 47900 | 47850 | 306 |
| 330 | 20241113 | 135900 | 19813909200 | 47850 | 47850 | 47950 | 47850 | 366 |
| 331 | 20241113 | 135800 | 19796384250 | 47800 | 47900 | 47950 | 47800 | 1583 |
| 332 | 20241113 | 135700 | 19720598050 | 47850 | 47950 | 47950 | 47850 | 754 |
| 333 | 20241113 | 135600 | 19684477100 | 47850 | 47900 | 47950 | 47800 | 241 |
| 334 | 20241113 | 135500 | 19672945500 | 47900 | 47850 | 47900 | 47800 | 282 |
| 335 | 20241113 | 135400 | 19659451650 | 47850 | 47900 | 48000 | 47850 | 945 |
| 336 | 20241113 | 135300 | 19614189100 | 47850 | 47800 | 47900 | 47800 | 850 |
| 337 | 20241113 | 135200 | 19573510800 | 47800 | 47850 | 47900 | 47800 | 637 |
| 338 | 20241113 | 135100 | 19543050400 | 47900 | 47850 | 47950 | 47850 | 726 |
| 339 | 20241113 | 135000 | 19508299650 | 47800 | 47900 | 47950 | 47800 | 457 |
| 340 | 20241113 | 134900 | 19486426100 | 47900 | 47900 | 47950 | 47900 | 248 |
| 341 | 20241113 | 134800 | 19474541400 | 47950 | 47950 | 47950 | 47900 | 121 |
| 342 | 20241113 | 134700 | 19468741250 | 47950 | 47850 | 47950 | 47850 | 1032 |
| 343 | 20241113 | 134600 | 19419344350 | 47850 | 48000 | 48000 | 47850 | 1845 |
| 344 | 20241113 | 134500 | 19330930250 | 48000 | 48000 | 48000 | 47950 | 122 |
| 345 | 20241113 | 134400 | 19325075800 | 48000 | 48000 | 48000 | 47950 | 230 |
| 346 | 20241113 | 134300 | 19314038350 | 47950 | 48000 | 48000 | 47950 | 533 |
| 347 | 20241113 | 134200 | 19288477050 | 47950 | 48000 | 48000 | 47950 | 459 |
| 348 | 20241113 | 134100 | 19266457650 | 47950 | 48000 | 48050 | 47950 | 704 |
| 349 | 20241113 | 134000 | 19232661400 | 48050 | 48000 | 48050 | 48000 | 265 |
| 350 | 20241113 | 133900 | 19219939550 | 48000 | 48050 | 48050 | 48000 | 738 |
| 351 | 20241113 | 133800 | 19184509350 | 48000 | 48100 | 48100 | 48000 | 2306 |
| 352 | 20241113 | 133700 | 19073707600 | 48100 | 48150 | 48150 | 48100 | 499 |
| 353 | 20241113 | 133600 | 19049697500 | 48150 | 48050 | 48150 | 48050 | 84 |
| 354 | 20241113 | 133500 | 19045655800 | 48100 | 48150 | 48150 | 48050 | 292 |
| 355 | 20241113 | 133400 | 19031604300 | 48150 | 48050 | 48150 | 48050 | 302 |
| 356 | 20241113 | 133300 | 19017074850 | 48050 | 48050 | 48100 | 48050 | 529 |
| 357 | 20241113 | 133200 | 18991651600 | 48050 | 48100 | 48150 | 48000 | 3612 |
| 358 | 20241113 | 133100 | 18817942600 | 48150 | 48150 | 48150 | 48050 | 1459 |
| 359 | 20241113 | 133000 | 18747758450 | 48100 | 48050 | 48150 | 48050 | 463 |
| 360 | 20241113 | 132900 | 18725506550 | 48100 | 48100 | 48150 | 48050 | 1080 |
| 361 | 20241113 | 132800 | 18673557050 | 48100 | 48100 | 48100 | 48050 | 583 |
| 362 | 20241113 | 132700 | 18645536750 | 48100 | 48150 | 48150 | 48100 | 954 |
| 363 | 20241113 | 132600 | 18599602700 | 48150 | 48100 | 48200 | 48100 | 506 |
| 364 | 20241113 | 132500 | 18575253300 | 48150 | 48150 | 48200 | 48150 | 371 |
| 365 | 20241113 | 132400 | 18557382650 | 48150 | 48200 | 48200 | 48100 | 817 |
| 366 | 20241113 | 132300 | 18518033550 | 48150 | 48000 | 48150 | 48000 | 258 |
| 367 | 20241113 | 132200 | 18505626150 | 48000 | 48050 | 48150 | 48000 | 532 |
| 368 | 20241113 | 132100 | 18480051950 | 48000 | 47950 | 48100 | 47900 | 2283 |
| 369 | 20241113 | 132000 | 18370513950 | 47950 | 47900 | 47950 | 47900 | 122 |
| 370 | 20241113 | 131900 | 18364669350 | 47900 | 47900 | 47950 | 47850 | 1377 |
| 371 | 20241113 | 131800 | 18298707600 | 47900 | 47800 | 47900 | 47800 | 935 |
| 372 | 20241113 | 131700 | 18253983000 | 47800 | 47750 | 47800 | 47700 | 1806 |
| 373 | 20241113 | 131600 | 18167804700 | 47700 | 47750 | 47750 | 47700 | 796 |
| 374 | 20241113 | 131500 | 18129823400 | 47750 | 47800 | 47800 | 47700 | 1318 |
| 375 | 20241113 | 131400 | 18066884950 | 47800 | 47750 | 47800 | 47750 | 491 |
| 376 | 20241113 | 131300 | 18043417300 | 47800 | 47800 | 47800 | 47750 | 310 |
| 377 | 20241113 | 131200 | 18028605150 | 47800 | 47750 | 47900 | 47700 | 1326 |
| 378 | 20241113 | 131100 | 17965206300 | 47750 | 47950 | 47950 | 47750 | 3467 |
| 379 | 20241113 | 131000 | 17799367100 | 47950 | 48000 | 48000 | 47950 | 942 |
| 380 | 20241113 | 130900 | 17754191800 | 48000 | 48000 | 48100 | 47950 | 817 |
| 381 | 20241113 | 130800 | 17714948750 | 48000 | 48100 | 48100 | 48000 | 333 |
| 382 | 20241113 | 130700 | 17698949750 | 48100 | 48100 | 48200 | 48000 | 2253 |
| 383 | 20241113 | 130600 | 17590533200 | 48050 | 48050 | 48100 | 48050 | 764 |
| 384 | 20241113 | 130500 | 17553806300 | 48050 | 48050 | 48100 | 48050 | 141 |
| 385 | 20241113 | 130400 | 17547026100 | 48100 | 48050 | 48100 | 48050 | 202 |
| 386 | 20241113 | 130300 | 17537314850 | 48050 | 48050 | 48050 | 48000 | 613 |
| 387 | 20241113 | 130200 | 17507875100 | 48050 | 48050 | 48150 | 48000 | 2795 |
| 388 | 20241113 | 130100 | 17373631600 | 48050 | 48100 | 48100 | 48000 | 289 |
| 389 | 20241113 | 130000 | 17359748200 | 48050 | 48050 | 48100 | 48050 | 241 |
| 390 | 20241113 | 125900 | 17348167450 | 48050 | 48000 | 48100 | 48000 | 538 |
| 391 | 20241113 | 125800 | 17322334300 | 48050 | 48050 | 48100 | 47950 | 2774 |
| 392 | 20241113 | 125700 | 17189133500 | 48100 | 48100 | 48100 | 48050 | 275 |
| 393 | 20241113 | 125600 | 17175911950 | 48050 | 48050 | 48100 | 48050 | 736 |
| 394 | 20241113 | 125500 | 17140533800 | 48100 | 48200 | 48200 | 48000 | 5991 |
| 395 | 20241113 | 125400 | 16852719300 | 48150 | 48250 | 48300 | 48150 | 1249 |
| 396 | 20241113 | 125300 | 16792521800 | 48300 | 48250 | 48300 | 48200 | 471 |
| 397 | 20241113 | 125200 | 16769788850 | 48300 | 48300 | 48300 | 48250 | 234 |
| 398 | 20241113 | 125100 | 16758495050 | 48300 | 48300 | 48300 | 48150 | 383 |
| 399 | 20241113 | 125000 | 16740014000 | 48150 | 48200 | 48350 | 48150 | 4017 |
| 400 | 20241113 | 124900 | 16546162150 | 48250 | 48350 | 48400 | 48200 | 773 |
| 401 | 20241113 | 124800 | 16508812450 | 48300 | 48250 | 48300 | 48250 | 388 |
| 402 | 20241113 | 124700 | 16490077350 | 48250 | 48250 | 48300 | 48200 | 701 |
| 403 | 20241113 | 124600 | 16456252950 | 48200 | 48300 | 48350 | 48200 | 2382 |
| 404 | 20241113 | 124500 | 16341395600 | 48350 | 48350 | 48350 | 48300 | 1439 |
| 405 | 20241113 | 124400 | 16271840250 | 48400 | 48300 | 48450 | 48300 | 1044 |
| 406 | 20241113 | 124300 | 16221329700 | 48350 | 48350 | 48400 | 48250 | 3182 |
| 407 | 20241113 | 124200 | 16067690350 | 48400 | 48450 | 48450 | 48400 | 572 |
| 408 | 20241113 | 124100 | 16039997050 | 48450 | 48450 | 48450 | 48400 | 228 |
| 409 | 20241113 | 124000 | 16028957400 | 48450 | 48450 | 48500 | 48400 | 556 |
| 410 | 20241113 | 123900 | 16002024600 | 48450 | 48500 | 48500 | 48400 | 257 |
| 411 | 20241113 | 123800 | 15989575250 | 48450 | 48450 | 48550 | 48400 | 449 |
| 412 | 20241113 | 123700 | 15967824200 | 48500 | 48400 | 48500 | 48400 | 263 |
| 413 | 20241113 | 123600 | 15955085650 | 48400 | 48450 | 48500 | 48400 | 353 |
| 414 | 20241113 | 123500 | 15937982650 | 48450 | 48450 | 48450 | 48400 | 364 |
| 415 | 20241113 | 123400 | 15920358450 | 48450 | 48600 | 48600 | 48450 | 659 |
| 416 | 20241113 | 123300 | 15888388100 | 48600 | 48600 | 48650 | 48550 | 348 |
| 417 | 20241113 | 123200 | 15871476150 | 48600 | 48600 | 48600 | 48550 | 82 |
| 418 | 20241113 | 123100 | 15867492500 | 48600 | 48700 | 48700 | 48550 | 172 |
| 419 | 20241113 | 123000 | 15859131800 | 48700 | 48600 | 48700 | 48600 | 183 |
| 420 | 20241113 | 122900 | 15850232600 | 48600 | 48600 | 48650 | 48600 | 65 |
| 421 | 20241113 | 122800 | 15847071950 | 48650 | 48650 | 48650 | 48550 | 132 |
| 422 | 20241113 | 122700 | 15840651600 | 48600 | 48650 | 48650 | 48600 | 114 |
| 423 | 20241113 | 122600 | 15835106550 | 48650 | 48550 | 48650 | 48500 | 236 |
| 424 | 20241113 | 122500 | 15823644650 | 48550 | 48650 | 48650 | 48550 | 275 |
| 425 | 20241113 | 122400 | 15810281900 | 48650 | 48650 | 48650 | 48600 | 486 |
| 426 | 20241113 | 122300 | 15786653050 | 48650 | 48600 | 48650 | 48550 | 106 |
| 427 | 20241113 | 122200 | 15781500550 | 48600 | 48600 | 48650 | 48550 | 143 |
| 428 | 20241113 | 122100 | 15774551200 | 48600 | 48550 | 48600 | 48450 | 196 |
| 429 | 20241113 | 122000 | 15765030100 | 48550 | 48550 | 48600 | 48500 | 76 |
| 430 | 20241113 | 121900 | 15761340100 | 48600 | 48550 | 48600 | 48500 | 182 |
| 431 | 20241113 | 121800 | 15752508750 | 48550 | 48550 | 48550 | 48500 | 195 |
| 432 | 20241113 | 121700 | 15743046850 | 48550 | 48650 | 48650 | 48500 | 83 |
| 433 | 20241113 | 121600 | 15739015250 | 48650 | 48600 | 48650 | 48500 | 357 |
| 434 | 20241113 | 121500 | 15721673400 | 48550 | 48650 | 48700 | 48550 | 362 |
| 435 | 20241113 | 121400 | 15704088650 | 48700 | 48700 | 48700 | 48550 | 94 |
| 436 | 20241113 | 121300 | 15699516250 | 48600 | 48600 | 48750 | 48600 | 216 |
| 437 | 20241113 | 121200 | 15689007400 | 48600 | 48700 | 48700 | 48600 | 969 |
| 438 | 20241113 | 121100 | 15641841400 | 48750 | 48700 | 48800 | 48700 | 694 |
| 439 | 20241113 | 121000 | 15608040350 | 48750 | 48750 | 48800 | 48700 | 401 |
| 440 | 20241113 | 120900 | 15588487600 | 48800 | 48700 | 48800 | 48650 | 1403 |
| 441 | 20241113 | 120800 | 15520153750 | 48700 | 48750 | 48750 | 48700 | 310 |
| 442 | 20241113 | 120700 | 15505053600 | 48750 | 48700 | 48750 | 48600 | 636 |
| 443 | 20241113 | 120600 | 15474087450 | 48650 | 48650 | 48650 | 48550 | 591 |
| 444 | 20241113 | 120500 | 15445355650 | 48650 | 48650 | 48650 | 48600 | 204 |
| 445 | 20241113 | 120400 | 15435434750 | 48650 | 48650 | 48650 | 48600 | 151 |
| 446 | 20241113 | 120300 | 15428089900 | 48650 | 48700 | 48700 | 48650 | 117 |
| 447 | 20241113 | 120200 | 15422395100 | 48650 | 48400 | 48650 | 48400 | 865 |
| 448 | 20241113 | 120100 | 15380409000 | 48400 | 48400 | 48550 | 48400 | 138 |
| 449 | 20241113 | 120000 | 15373719700 | 48500 | 48400 | 48500 | 48350 | 154 |
| 450 | 20241113 | 115900 | 15366268050 | 48400 | 48500 | 48500 | 48350 | 239 |
| 451 | 20241113 | 115800 | 15354691500 | 48500 | 48450 | 48500 | 48450 | 208 |
| 452 | 20241113 | 115700 | 15344605750 | 48500 | 48500 | 48500 | 48450 | 60 |
| 453 | 20241113 | 115600 | 15341696700 | 48400 | 48400 | 48550 | 48400 | 319 |
| 454 | 20241113 | 115500 | 15326237650 | 48550 | 48450 | 48550 | 48350 | 198 |
| 455 | 20241113 | 115400 | 15316648750 | 48450 | 48500 | 48550 | 48400 | 283 |
| 456 | 20241113 | 115300 | 15302927800 | 48500 | 48400 | 48500 | 48400 | 578 |
| 457 | 20241113 | 115200 | 15274927400 | 48450 | 48400 | 48450 | 48350 | 97 |
| 458 | 20241113 | 115100 | 15270230450 | 48400 | 48350 | 48450 | 48300 | 260 |
| 459 | 20241113 | 115000 | 15257659100 | 48350 | 48450 | 48450 | 48300 | 853 |
| 460 | 20241113 | 114900 | 15216413650 | 48450 | 48450 | 48450 | 48350 | 673 |
| 461 | 20241113 | 114800 | 15183820750 | 48450 | 48450 | 48450 | 48400 | 242 |
| 462 | 20241113 | 114700 | 15172102250 | 48450 | 48400 | 48450 | 48400 | 234 |
| 463 | 20241113 | 114600 | 15160768500 | 48400 | 48400 | 48400 | 48350 | 330 |
| 464 | 20241113 | 114500 | 15144802700 | 48400 | 48400 | 48400 | 48350 | 285 |
| 465 | 20241113 | 114400 | 15131009800 | 48400 | 48400 | 48400 | 48350 | 233 |
| 466 | 20241113 | 114300 | 15119736200 | 48400 | 48350 | 48450 | 48350 | 199 |
| 467 | 20241113 | 114200 | 15110109100 | 48400 | 48400 | 48500 | 48350 | 394 |
| 468 | 20241113 | 114100 | 15091033450 | 48350 | 48350 | 48400 | 48300 | 670 |
| 469 | 20241113 | 114000 | 15058632200 | 48350 | 48350 | 48350 | 48300 | 329 |
| 470 | 20241113 | 113900 | 15042736000 | 48350 | 48350 | 48350 | 48300 | 263 |
| 471 | 20241113 | 113800 | 15030024550 | 48350 | 48250 | 48350 | 48250 | 1663 |
| 472 | 20241113 | 113700 | 14949715750 | 48250 | 48250 | 48300 | 48250 | 140 |
| 473 | 20241113 | 113600 | 14942959200 | 48250 | 48250 | 48300 | 48200 | 296 |
| 474 | 20241113 | 113500 | 14928675250 | 48200 | 48200 | 48300 | 48200 | 377 |
| 475 | 20241113 | 113400 | 14910486450 | 48250 | 48350 | 48350 | 48250 | 732 |
| 476 | 20241113 | 113300 | 14875148950 | 48300 | 48350 | 48350 | 48300 | 825 |
| 477 | 20241113 | 113200 | 14835292300 | 48350 | 48350 | 48400 | 48300 | 680 |
| 478 | 20241113 | 113100 | 14802421050 | 48350 | 48400 | 48400 | 48300 | 1038 |
| 479 | 20241113 | 113000 | 14752244950 | 48400 | 48500 | 48500 | 48400 | 721 |
| 480 | 20241113 | 112900 | 14717313100 | 48500 | 48550 | 48550 | 48450 | 597 |
| 481 | 20241113 | 112800 | 14688372850 | 48550 | 48600 | 48600 | 48500 | 457 |
| 482 | 20241113 | 112700 | 14666193250 | 48600 | 48550 | 48600 | 48500 | 1125 |
| 483 | 20241113 | 112600 | 14611622350 | 48500 | 48500 | 48500 | 48450 | 1220 |
| 484 | 20241113 | 112500 | 14552473750 | 48550 | 48550 | 48550 | 48500 | 1120 |
| 485 | 20241113 | 112400 | 14498150000 | 48550 | 48550 | 48550 | 48500 | 506 |
| 486 | 20241113 | 112300 | 14473600550 | 48550 | 48550 | 48600 | 48500 | 1440 |
| 487 | 20241113 | 112200 | 14403684450 | 48550 | 48600 | 48600 | 48550 | 675 |
| 488 | 20241113 | 112100 | 14370907050 | 48550 | 48700 | 48750 | 48550 | 1634 |
| 489 | 20241113 | 112000 | 14291465750 | 48700 | 48800 | 48800 | 48700 | 1209 |
| 490 | 20241113 | 111900 | 14232530500 | 48800 | 48800 | 48800 | 48700 | 1136 |
| 491 | 20241113 | 111800 | 14177144450 | 48800 | 48750 | 48900 | 48750 | 950 |
| 492 | 20241113 | 111700 | 14130815600 | 48800 | 48750 | 48800 | 48750 | 1438 |
| 493 | 20241113 | 111600 | 14060705400 | 48800 | 48950 | 48950 | 48750 | 5136 |
| 494 | 20241113 | 111500 | 13809887550 | 48900 | 48950 | 48950 | 48900 | 294 |
| 495 | 20241113 | 111400 | 13795509450 | 48950 | 48950 | 48950 | 48850 | 830 |
| 496 | 20241113 | 111300 | 13754948000 | 48950 | 49000 | 49000 | 48900 | 948 |
| 497 | 20241113 | 111200 | 13708547300 | 49000 | 49050 | 49050 | 48950 | 1121 |
| 498 | 20241113 | 111100 | 13653618400 | 49000 | 49050 | 49050 | 48950 | 657 |
| 499 | 20241113 | 111000 | 13621430350 | 49000 | 49050 | 49050 | 48950 | 667 |
| 500 | 20241113 | 110900 | 13588748650 | 49050 | 49050 | 49050 | 49000 | 261 |
| 501 | 20241113 | 110800 | 13575948900 | 49050 | 49000 | 49050 | 49000 | 1629 |
| 502 | 20241113 | 110700 | 13496122750 | 49000 | 49050 | 49050 | 48950 | 2807 |
| 503 | 20241113 | 110600 | 13358586650 | 49000 | 49000 | 49050 | 49000 | 1255 |
| 504 | 20241113 | 110500 | 13297069600 | 49050 | 48950 | 49050 | 48900 | 2987 |
| 505 | 20241113 | 110400 | 13150765600 | 48900 | 48800 | 48900 | 48800 | 3185 |
| 506 | 20241113 | 110300 | 12995141900 | 48800 | 48750 | 48800 | 48700 | 1833 |
| 507 | 20241113 | 110200 | 12905796250 | 48750 | 48750 | 48750 | 48700 | 722 |
| 508 | 20241113 | 110100 | 12870628850 | 48600 | 48800 | 48800 | 48600 | 319 |
| 509 | 20241113 | 110000 | 12855082250 | 48800 | 48800 | 48800 | 48750 | 625 |
| 510 | 20241113 | 105900 | 12824611000 | 48750 | 48600 | 48750 | 48600 | 1908 |
| 511 | 20241113 | 105800 | 12731818250 | 48650 | 48600 | 48650 | 48550 | 636 |
| 512 | 20241113 | 105700 | 12700916200 | 48600 | 48800 | 48800 | 48550 | 5634 |
| 513 | 20241113 | 105600 | 12426801100 | 48800 | 48800 | 48800 | 48750 | 388 |
| 514 | 20241113 | 105500 | 12407867900 | 48800 | 48800 | 48800 | 48750 | 235 |
| 515 | 20241113 | 105400 | 12396407050 | 48800 | 48750 | 48800 | 48750 | 372 |
| 516 | 20241113 | 105300 | 12378265500 | 48750 | 48750 | 48900 | 48700 | 740 |
| 517 | 20241113 | 105200 | 12342148150 | 48750 | 48850 | 48900 | 48700 | 3963 |
| 518 | 20241113 | 105100 | 12148674250 | 48850 | 48800 | 48850 | 48750 | 374 |
| 519 | 20241113 | 105000 | 12130425400 | 48800 | 48700 | 48800 | 48650 | 3516 |
| 520 | 20241113 | 104900 | 11959112250 | 48750 | 48700 | 48750 | 48700 | 1235 |
| 521 | 20241113 | 104800 | 11898962450 | 48700 | 48700 | 48700 | 48600 | 461 |
| 522 | 20241113 | 104700 | 11876531500 | 48700 | 48700 | 48700 | 48600 | 553 |
| 523 | 20241113 | 104600 | 11849615450 | 48650 | 48750 | 48750 | 48650 | 623 |
| 524 | 20241113 | 104500 | 11819280450 | 48750 | 48600 | 48750 | 48550 | 2173 |
| 525 | 20241113 | 104400 | 11713499600 | 48600 | 48600 | 48600 | 48550 | 369 |
| 526 | 20241113 | 104300 | 11695572500 | 48550 | 48600 | 48600 | 48550 | 123 |
| 527 | 20241113 | 104200 | 11689596800 | 48550 | 48600 | 48600 | 48550 | 277 |
| 528 | 20241113 | 104100 | 11676141750 | 48600 | 48550 | 48600 | 48550 | 938 |
| 529 | 20241113 | 104000 | 11630593050 | 48600 | 48500 | 48600 | 48350 | 1462 |
| 530 | 20241113 | 103900 | 11559666700 | 48500 | 48450 | 48500 | 48350 | 770 |
| 531 | 20241113 | 103800 | 11522361700 | 48400 | 48400 | 48400 | 48350 | 605 |
| 532 | 20241113 | 103700 | 11493091150 | 48400 | 48350 | 48450 | 48200 | 2589 |
| 533 | 20241113 | 103600 | 11367940000 | 48350 | 48200 | 48350 | 48200 | 856 |
| 534 | 20241113 | 103500 | 11326623550 | 48200 | 48200 | 48250 | 48150 | 606 |
| 535 | 20241113 | 103400 | 11297418950 | 48150 | 48100 | 48150 | 48050 | 3666 |
| 536 | 20241113 | 103300 | 11121002250 | 48100 | 48200 | 48200 | 48100 | 2315 |
| 537 | 20241113 | 103200 | 11009591200 | 48200 | 48250 | 48300 | 48150 | 555 |
| 538 | 20241113 | 103100 | 10982834700 | 48250 | 48350 | 48350 | 48200 | 2020 |
| 539 | 20241113 | 103000 | 10885313550 | 48350 | 48400 | 48400 | 48350 | 478 |
| 540 | 20241113 | 102900 | 10862191700 | 48400 | 48450 | 48450 | 48400 | 443 |
| 541 | 20241113 | 102800 | 10840749650 | 48400 | 48450 | 48500 | 48400 | 724 |
| 542 | 20241113 | 102700 | 10805686150 | 48450 | 48500 | 48500 | 48450 | 838 |
| 543 | 20241113 | 102600 | 10765049600 | 48550 | 48550 | 48550 | 48500 | 231 |
| 544 | 20241113 | 102500 | 10753839350 | 48550 | 48600 | 48650 | 48500 | 453 |
| 545 | 20241113 | 102400 | 10731850850 | 48600 | 48650 | 48650 | 48550 | 501 |
| 546 | 20241113 | 102300 | 10707499850 | 48650 | 48650 | 48700 | 48550 | 2224 |
| 547 | 20241113 | 102200 | 10599374500 | 48650 | 48650 | 48700 | 48600 | 964 |
| 548 | 20241113 | 102100 | 10552472000 | 48700 | 48700 | 48750 | 48700 | 269 |
| 549 | 20241113 | 102000 | 10539368500 | 48700 | 48700 | 48700 | 48650 | 1470 |
| 550 | 20241113 | 101900 | 10467788450 | 48700 | 48650 | 48700 | 48550 | 738 |
| 551 | 20241113 | 101800 | 10431911200 | 48600 | 48600 | 48700 | 48550 | 377 |
| 552 | 20241113 | 101700 | 10413580900 | 48700 | 48650 | 48700 | 48550 | 758 |
| 553 | 20241113 | 101600 | 10376717650 | 48650 | 48600 | 48650 | 48550 | 967 |
| 554 | 20241113 | 101500 | 10329705700 | 48600 | 48650 | 48650 | 48600 | 257 |
| 555 | 20241113 | 101400 | 10317212150 | 48600 | 48550 | 48700 | 48550 | 1139 |
| 556 | 20241113 | 101300 | 10261829200 | 48550 | 48550 | 48600 | 48500 | 570 |
| 557 | 20241113 | 101200 | 10234153550 | 48550 | 48550 | 48550 | 48450 | 1253 |
| 558 | 20241113 | 101100 | 10173389650 | 48550 | 48500 | 48550 | 48450 | 1205 |
| 559 | 20241113 | 101000 | 10114983100 | 48500 | 48550 | 48600 | 48500 | 1280 |
| 560 | 20241113 | 100900 | 10052848550 | 48550 | 48600 | 48650 | 48550 | 339 |
| 561 | 20241113 | 100800 | 10036381200 | 48600 | 48700 | 48700 | 48600 | 823 |
| 562 | 20241113 | 100700 | 9996351650 | 48650 | 48650 | 48700 | 48600 | 949 |
| 563 | 20241113 | 100600 | 9950181750 | 48650 | 48700 | 48700 | 48600 | 1281 |
| 564 | 20241113 | 100500 | 9887865350 | 48650 | 48750 | 48850 | 48650 | 2357 |
| 565 | 20241113 | 100400 | 9773099200 | 48800 | 48850 | 48850 | 48750 | 2159 |
| 566 | 20241113 | 100300 | 9667803200 | 48850 | 48800 | 48850 | 48750 | 1405 |
| 567 | 20241113 | 100200 | 9599192150 | 48800 | 48750 | 48900 | 48750 | 3025 |
| 568 | 20241113 | 100100 | 9451645700 | 48750 | 48700 | 48750 | 48600 | 2061 |
| 569 | 20241113 | 100000 | 9351279700 | 48700 | 48600 | 48750 | 48600 | 2257 |
| 570 | 20241113 | 095900 | 9241403250 | 48600 | 48600 | 48700 | 48600 | 1379 |
| 571 | 20241113 | 095800 | 9174302350 | 48600 | 48650 | 48650 | 48500 | 1199 |
| 572 | 20241113 | 095700 | 9115992100 | 48600 | 48500 | 48650 | 48500 | 1370 |
| 573 | 20241113 | 095600 | 9049451650 | 48500 | 48500 | 48550 | 48500 | 947 |
| 574 | 20241113 | 095500 | 9003496450 | 48500 | 48500 | 48500 | 48400 | 1342 |
| 575 | 20241113 | 095400 | 8938427850 | 48450 | 48450 | 48500 | 48450 | 136 |
| 576 | 20241113 | 095300 | 8931836300 | 48500 | 48350 | 48500 | 48350 | 511 |
| 577 | 20241113 | 095200 | 8907089150 | 48350 | 48450 | 48500 | 48350 | 570 |
| 578 | 20241113 | 095100 | 8879475650 | 48450 | 48400 | 48550 | 48400 | 1288 |
| 579 | 20241113 | 095000 | 8817011950 | 48450 | 48300 | 48500 | 48300 | 1025 |
| 580 | 20241113 | 094900 | 8767339900 | 48400 | 48350 | 48500 | 48300 | 544 |
| 581 | 20241113 | 094800 | 8741003600 | 48350 | 48400 | 48400 | 48300 | 1165 |
| 582 | 20241113 | 094700 | 8684669300 | 48400 | 48400 | 48450 | 48350 | 618 |
| 583 | 20241113 | 094600 | 8654744300 | 48500 | 48400 | 48500 | 48350 | 1798 |
| 584 | 20241113 | 094500 | 8567708050 | 48400 | 48450 | 48600 | 48350 | 3529 |
| 585 | 20241113 | 094400 | 8396837900 | 48350 | 48450 | 48500 | 48350 | 830 |
| 586 | 20241113 | 094300 | 8356659250 | 48500 | 48600 | 48600 | 48450 | 1555 |
| 587 | 20241113 | 094200 | 8281176600 | 48600 | 48400 | 48600 | 48400 | 3477 |
| 588 | 20241113 | 094100 | 8112509250 | 48400 | 48300 | 48450 | 48250 | 5225 |
| 589 | 20241113 | 094000 | 7859874350 | 48300 | 48200 | 48350 | 48150 | 1974 |
| 590 | 20241113 | 093900 | 7764588150 | 48200 | 48200 | 48300 | 48150 | 2163 |
| 591 | 20241113 | 093800 | 7660274900 | 48150 | 48200 | 48250 | 48100 | 2431 |
| 592 | 20241113 | 093700 | 7543128800 | 48200 | 48050 | 48300 | 48000 | 3388 |
| 593 | 20241113 | 093600 | 7380030450 | 48050 | 47950 | 48050 | 47900 | 1166 |
| 594 | 20241113 | 093500 | 7324102300 | 47950 | 47900 | 48000 | 47800 | 1532 |
| 595 | 20241113 | 093400 | 7250749250 | 47900 | 47700 | 47900 | 47650 | 3061 |
| 596 | 20241113 | 093300 | 7104595650 | 47750 | 47550 | 47750 | 47550 | 2223 |
| 597 | 20241113 | 093200 | 6998673100 | 47550 | 47400 | 47600 | 47350 | 2015 |
| 598 | 20241113 | 093100 | 6903037350 | 47400 | 47400 | 47500 | 47350 | 3784 |
| 599 | 20241113 | 093000 | 6723621650 | 47450 | 47300 | 47450 | 47200 | 2690 |
| 600 | 20241113 | 092900 | 6596409500 | 47250 | 47200 | 47400 | 47150 | 3444 |
| 601 | 20241113 | 092800 | 6433703150 | 47200 | 47500 | 47550 | 47200 | 16463 |
| 602 | 20241113 | 092700 | 5654506250 | 47550 | 47700 | 47750 | 47500 | 9201 |
| 603 | 20241113 | 092600 | 5216550600 | 47750 | 47750 | 47750 | 47700 | 2886 |
| 604 | 20241113 | 092500 | 5078766350 | 47750 | 47800 | 47850 | 47750 | 4642 |
| 605 | 20241113 | 092400 | 4856946000 | 47800 | 47950 | 47950 | 47800 | 8383 |
| 606 | 20241113 | 092300 | 4455597200 | 47900 | 48050 | 48100 | 47850 | 8692 |
| 607 | 20241113 | 092200 | 4038708300 | 48000 | 48150 | 48200 | 48000 | 5459 |
| 608 | 20241113 | 092100 | 3776270350 | 48150 | 48150 | 48200 | 48100 | 922 |
| 609 | 20241113 | 092000 | 3731890350 | 48100 | 48150 | 48200 | 48100 | 790 |
| 610 | 20241113 | 091900 | 3693852250 | 48150 | 48150 | 48200 | 48100 | 870 |
| 611 | 20241113 | 091800 | 3651970750 | 48100 | 48050 | 48200 | 48000 | 4591 |
| 612 | 20241113 | 091700 | 3431274600 | 48050 | 48200 | 48250 | 48050 | 6028 |
| 613 | 20241113 | 091600 | 3141207900 | 48250 | 48250 | 48250 | 48150 | 3126 |
| 614 | 20241113 | 091500 | 2990484650 | 48250 | 48300 | 48300 | 48250 | 756 |
| 615 | 20241113 | 091400 | 2954003450 | 48300 | 48450 | 48450 | 48250 | 2442 |
| 616 | 20241113 | 091300 | 2836013350 | 48450 | 48450 | 48600 | 48450 | 1590 |
| 617 | 20241113 | 091200 | 2758920150 | 48400 | 48400 | 48450 | 48300 | 1490 |
| 618 | 20241113 | 091100 | 2686852250 | 48400 | 48350 | 48650 | 48300 | 2360 |
| 619 | 20241113 | 091000 | 2572596750 | 48350 | 48300 | 48450 | 48300 | 927 |
| 620 | 20241113 | 090900 | 2527757700 | 48300 | 48400 | 48450 | 48150 | 3028 |
| 621 | 20241113 | 090800 | 2381623100 | 48400 | 48600 | 48600 | 48350 | 2952 |
| 622 | 20241113 | 090700 | 2238476350 | 48600 | 48850 | 48850 | 48600 | 6008 |
| 623 | 20241113 | 090600 | 1945946600 | 48800 | 48800 | 48850 | 48800 | 3265 |
| 624 | 20241113 | 090500 | 1786510950 | 48800 | 48800 | 48850 | 48750 | 2579 |
| 625 | 20241113 | 090400 | 1660643050 | 48850 | 48900 | 48900 | 48750 | 1201 |
| 626 | 20241113 | 090300 | 1602023000 | 48950 | 48550 | 49000 | 48450 | 13010 |
| 627 | 20241113 | 090200 | 969888650 | 48550 | 48900 | 48950 | 48500 | 3505 |
| 628 | 20241113 | 090100 | 799128700 | 48900 | 48900 | 49450 | 48800 | 5211 |
| 629 | 20241113 | 090000 | 542780600 | 48800 | 48600 | 49000 | 48600 | 10942 |