32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 185700 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 3215 |
| 3 | 20241125 | 185600 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 4 | 20241125 | 185500 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 5 | 20241125 | 185400 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 6 | 20241125 | 185300 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 7 | 20241125 | 185200 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 8 | 20241125 | 185100 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 9 | 20241125 | 185000 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 10 | 20241125 | 184900 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 11 | 20241125 | 184800 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 12 | 20241125 | 184700 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 13 | 20241125 | 184600 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 14 | 20241125 | 184500 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 15 | 20241125 | 184400 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 16 | 20241125 | 184300 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 17 | 20241125 | 184200 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 18 | 20241125 | 184100 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 19 | 20241125 | 184000 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 20 | 20241125 | 183900 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 21 | 20241125 | 183800 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 22 | 20241125 | 183700 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 23 | 20241125 | 183600 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 24 | 20241125 | 183500 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 25 | 20241125 | 183400 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 26 | 20241125 | 183300 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 27 | 20241125 | 183200 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 28 | 20241125 | 183100 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 29 | 20241125 | 183000 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 30 | 20241125 | 182900 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 31 | 20241125 | 182800 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 32 | 20241125 | 182700 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 3215 |
| 33 | 20241125 | 182600 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 34 | 20241125 | 182500 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 35 | 20241125 | 182400 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 36 | 20241125 | 182300 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 37 | 20241125 | 182200 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 38 | 20241125 | 182100 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 39 | 20241125 | 182000 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 40 | 20241125 | 181900 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 41 | 20241125 | 181800 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 42 | 20241125 | 181700 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 43 | 20241125 | 181600 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 44 | 20241125 | 181500 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 45 | 20241125 | 181400 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 46 | 20241125 | 181300 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 47 | 20241125 | 181200 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 48 | 20241125 | 181100 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 49 | 20241125 | 181000 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 50 | 20241125 | 180900 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 51 | 20241125 | 180800 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 52 | 20241125 | 180700 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 53 | 20241125 | 180600 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 54 | 20241125 | 180500 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 55 | 20241125 | 180400 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 56 | 20241125 | 180300 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 57 | 20241125 | 180200 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 58 | 20241125 | 180100 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 59 | 20241125 | 180000 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 60 | 20241125 | 175900 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 61 | 20241125 | 175800 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 62 | 20241125 | 175700 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 3215 |
| 63 | 20241125 | 175600 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 64 | 20241125 | 175500 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 65 | 20241125 | 175400 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 66 | 20241125 | 175300 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 67 | 20241125 | 175200 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 68 | 20241125 | 175100 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 69 | 20241125 | 175000 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 70 | 20241125 | 174900 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 71 | 20241125 | 174800 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 72 | 20241125 | 174700 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 73 | 20241125 | 174600 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 74 | 20241125 | 174500 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 75 | 20241125 | 174400 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 76 | 20241125 | 174300 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 77 | 20241125 | 174200 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 78 | 20241125 | 174100 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 79 | 20241125 | 174000 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 80 | 20241125 | 173900 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 81 | 20241125 | 173800 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 82 | 20241125 | 173700 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 83 | 20241125 | 173600 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 84 | 20241125 | 173500 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 85 | 20241125 | 173400 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 86 | 20241125 | 173300 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 87 | 20241125 | 173200 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 88 | 20241125 | 173100 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 89 | 20241125 | 173000 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 90 | 20241125 | 172900 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 91 | 20241125 | 172800 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 92 | 20241125 | 172700 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 3215 |
| 93 | 20241125 | 172600 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 94 | 20241125 | 172500 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 95 | 20241125 | 172400 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 96 | 20241125 | 172300 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 97 | 20241125 | 172200 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 98 | 20241125 | 172100 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 99 | 20241125 | 172000 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 100 | 20241125 | 171900 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 101 | 20241125 | 171800 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 102 | 20241125 | 171700 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 103 | 20241125 | 171600 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 104 | 20241125 | 171500 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 105 | 20241125 | 171400 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 106 | 20241125 | 171300 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 107 | 20241125 | 171200 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 108 | 20241125 | 171100 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 109 | 20241125 | 171000 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 110 | 20241125 | 170900 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 111 | 20241125 | 170800 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 112 | 20241125 | 170700 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 113 | 20241125 | 170600 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 114 | 20241125 | 170500 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 115 | 20241125 | 170400 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 116 | 20241125 | 170300 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 117 | 20241125 | 170200 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 118 | 20241125 | 170100 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 119 | 20241125 | 170000 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 120 | 20241125 | 165900 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 121 | 20241125 | 165800 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 122 | 20241125 | 165700 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 3215 |
| 123 | 20241125 | 165600 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 124 | 20241125 | 165500 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 125 | 20241125 | 165400 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 126 | 20241125 | 165300 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 127 | 20241125 | 165200 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 128 | 20241125 | 165100 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 129 | 20241125 | 165000 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 130 | 20241125 | 164900 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 131 | 20241125 | 164800 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 132 | 20241125 | 164700 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 133 | 20241125 | 164600 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 134 | 20241125 | 164500 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 135 | 20241125 | 164400 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 136 | 20241125 | 164300 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 137 | 20241125 | 164200 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 138 | 20241125 | 164100 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 139 | 20241125 | 164000 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 140 | 20241125 | 163900 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 141 | 20241125 | 163800 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 142 | 20241125 | 163700 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 143 | 20241125 | 163600 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 144 | 20241125 | 163500 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 145 | 20241125 | 163400 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 146 | 20241125 | 163300 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 147 | 20241125 | 163200 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 148 | 20241125 | 163100 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 149 | 20241125 | 163000 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 150 | 20241125 | 162900 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 151 | 20241125 | 162800 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 152 | 20241125 | 162700 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 3215 |
| 153 | 20241125 | 162600 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 154 | 20241125 | 162500 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 155 | 20241125 | 162400 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 156 | 20241125 | 162300 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 157 | 20241125 | 162200 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 158 | 20241125 | 162100 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 159 | 20241125 | 162000 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 160 | 20241125 | 161900 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 161 | 20241125 | 161800 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 162 | 20241125 | 161700 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 163 | 20241125 | 161600 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 164 | 20241125 | 161500 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 165 | 20241125 | 161400 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 166 | 20241125 | 161300 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 167 | 20241125 | 161200 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 168 | 20241125 | 161100 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 169 | 20241125 | 161000 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 170 | 20241125 | 160900 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 171 | 20241125 | 160800 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 172 | 20241125 | 160700 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 173 | 20241125 | 160600 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 174 | 20241125 | 160500 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 175 | 20241125 | 160400 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 176 | 20241125 | 160300 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 177 | 20241125 | 160200 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 178 | 20241125 | 160100 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 179 | 20241125 | 160000 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 180 | 20241125 | 155900 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 181 | 20241125 | 155800 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 182 | 20241125 | 155700 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 3215 |
| 183 | 20241125 | 155600 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 184 | 20241125 | 155500 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 185 | 20241125 | 155400 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 186 | 20241125 | 155300 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 187 | 20241125 | 155200 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 188 | 20241125 | 155100 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 189 | 20241125 | 155000 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 190 | 20241125 | 154900 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 191 | 20241125 | 154800 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 192 | 20241125 | 154700 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 193 | 20241125 | 154600 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 194 | 20241125 | 154500 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 195 | 20241125 | 154400 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 196 | 20241125 | 154300 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 197 | 20241125 | 154200 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 198 | 20241125 | 154100 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 199 | 20241125 | 154000 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 200 | 20241125 | 153900 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 201 | 20241125 | 153800 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 202 | 20241125 | 153700 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 203 | 20241125 | 153600 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 204 | 20241125 | 153500 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 205 | 20241125 | 153400 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 206 | 20241125 | 153300 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 207 | 20241125 | 153200 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 208 | 20241125 | 153100 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 0 |
| 209 | 20241125 | 153000 | 2274390520 | 15380 | 15380 | 15380 | 15380 | 3215 |
| 210 | 20241125 | 152900 | 2224943820 | 15370 | 15370 | 15370 | 15370 | 0 |
| 211 | 20241125 | 152800 | 2224943820 | 15370 | 15370 | 15370 | 15370 | 0 |
| 212 | 20241125 | 152700 | 2224943820 | 15370 | 15370 | 15370 | 15370 | 0 |
| 213 | 20241125 | 152600 | 2224943820 | 15370 | 15370 | 15370 | 15370 | 0 |
| 214 | 20241125 | 152500 | 2224943820 | 15370 | 15370 | 15370 | 15370 | 0 |
| 215 | 20241125 | 152400 | 2224943820 | 15370 | 15370 | 15370 | 15370 | 0 |
| 216 | 20241125 | 152300 | 2224943820 | 15370 | 15370 | 15370 | 15370 | 0 |
| 217 | 20241125 | 152200 | 2224943820 | 15370 | 15370 | 15370 | 15370 | 0 |
| 218 | 20241125 | 152100 | 2224943820 | 15370 | 15370 | 15370 | 15370 | 0 |
| 219 | 20241125 | 152000 | 2224943820 | 15370 | 15370 | 15370 | 15370 | 0 |
| 220 | 20241125 | 151900 | 2224943820 | 15370 | 15370 | 15380 | 15360 | 363 |
| 221 | 20241125 | 151800 | 2219363700 | 15370 | 15400 | 15400 | 15370 | 580 |
| 222 | 20241125 | 151700 | 2210440720 | 15400 | 15400 | 15400 | 15380 | 355 |
| 223 | 20241125 | 151600 | 2204974040 | 15400 | 15410 | 15410 | 15400 | 27 |
| 224 | 20241125 | 151500 | 2204558170 | 15410 | 15380 | 15410 | 15380 | 504 |
| 225 | 20241125 | 151400 | 2196801100 | 15410 | 15400 | 15410 | 15390 | 1202 |
| 226 | 20241125 | 151300 | 2178287380 | 15400 | 15390 | 15400 | 15390 | 209 |
| 227 | 20241125 | 151200 | 2175068830 | 15400 | 15400 | 15400 | 15400 | 0 |
| 228 | 20241125 | 151100 | 2175068830 | 15400 | 15390 | 15400 | 15370 | 293 |
| 229 | 20241125 | 151000 | 2170565190 | 15390 | 15400 | 15400 | 15390 | 61 |
| 230 | 20241125 | 150900 | 2169625880 | 15380 | 15400 | 15400 | 15380 | 142 |
| 231 | 20241125 | 150800 | 2167440520 | 15400 | 15400 | 15400 | 15400 | 11 |
| 232 | 20241125 | 150700 | 2167271120 | 15400 | 15380 | 15400 | 15370 | 1907 |
| 233 | 20241125 | 150600 | 2137912990 | 15380 | 15370 | 15380 | 15370 | 154 |
| 234 | 20241125 | 150500 | 2135545750 | 15390 | 15380 | 15390 | 15370 | 1450 |
| 235 | 20241125 | 150400 | 2113255850 | 15380 | 15390 | 15390 | 15380 | 119 |
| 236 | 20241125 | 150300 | 2111424590 | 15390 | 15390 | 15390 | 15390 | 78 |
| 237 | 20241125 | 150200 | 2110224170 | 15390 | 15380 | 15390 | 15380 | 203 |
| 238 | 20241125 | 150100 | 2107102000 | 15390 | 15390 | 15390 | 15380 | 943 |
| 239 | 20241125 | 150000 | 2092592220 | 15390 | 15390 | 15390 | 15390 | 114 |
| 240 | 20241125 | 145900 | 2090837760 | 15390 | 15380 | 15390 | 15380 | 316 |
| 241 | 20241125 | 145800 | 2085976020 | 15380 | 15380 | 15380 | 15380 | 111 |
| 242 | 20241125 | 145700 | 2084268840 | 15370 | 15390 | 15390 | 15370 | 520 |
| 243 | 20241125 | 145600 | 2076276040 | 15390 | 15380 | 15390 | 15380 | 73 |
| 244 | 20241125 | 145500 | 2075152670 | 15390 | 15390 | 15390 | 15370 | 538 |
| 245 | 20241125 | 145400 | 2066873250 | 15390 | 15360 | 15390 | 15360 | 815 |
| 246 | 20241125 | 145300 | 2054340910 | 15340 | 15340 | 15340 | 15340 | 5 |
| 247 | 20241125 | 145200 | 2054264210 | 15340 | 15350 | 15350 | 15340 | 47 |
| 248 | 20241125 | 145100 | 2053543030 | 15380 | 15380 | 15380 | 15380 | 0 |
| 249 | 20241125 | 145000 | 2053543030 | 15380 | 15350 | 15380 | 15350 | 268 |
| 250 | 20241125 | 144900 | 2049427700 | 15350 | 15340 | 15350 | 15340 | 488 |
| 251 | 20241125 | 144800 | 2041941440 | 15330 | 15330 | 15330 | 15330 | 70 |
| 252 | 20241125 | 144700 | 2040868340 | 15330 | 15330 | 15330 | 15330 | 136 |
| 253 | 20241125 | 144600 | 2038783460 | 15330 | 15330 | 15330 | 15310 | 58 |
| 254 | 20241125 | 144500 | 2037894520 | 15330 | 15330 | 15330 | 15330 | 87 |
| 255 | 20241125 | 144400 | 2036560810 | 15310 | 15320 | 15320 | 15300 | 336 |
| 256 | 20241125 | 144300 | 2031416170 | 15320 | 15320 | 15320 | 15320 | 182 |
| 257 | 20241125 | 144200 | 2028627930 | 15320 | 15330 | 15330 | 15320 | 35 |
| 258 | 20241125 | 144100 | 2028091680 | 15330 | 15330 | 15330 | 15330 | 1 |
| 259 | 20241125 | 144000 | 2028076350 | 15320 | 15320 | 15320 | 15320 | 663 |
| 260 | 20241125 | 143900 | 2017919190 | 15320 | 15330 | 15330 | 15320 | 354 |
| 261 | 20241125 | 143800 | 2012495780 | 15340 | 15340 | 15340 | 15340 | 0 |
| 262 | 20241125 | 143700 | 2012495780 | 15340 | 15340 | 15340 | 15340 | 1 |
| 263 | 20241125 | 143600 | 2012480440 | 15320 | 15320 | 15320 | 15320 | 0 |
| 264 | 20241125 | 143500 | 2012480440 | 15320 | 15320 | 15320 | 15320 | 5 |
| 265 | 20241125 | 143400 | 2012403840 | 15320 | 15340 | 15340 | 15320 | 201 |
| 266 | 20241125 | 143300 | 2009322130 | 15350 | 15350 | 15350 | 15350 | 1 |
| 267 | 20241125 | 143200 | 2009306780 | 15350 | 15350 | 15350 | 15350 | 1 |
| 268 | 20241125 | 143100 | 2009291430 | 15350 | 15340 | 15350 | 15340 | 36 |
| 269 | 20241125 | 143000 | 2008738890 | 15350 | 15350 | 15350 | 15340 | 262 |
| 270 | 20241125 | 142900 | 2004717600 | 15340 | 15330 | 15340 | 15330 | 7 |
| 271 | 20241125 | 142800 | 2004610230 | 15330 | 15330 | 15330 | 15330 | 3 |
| 272 | 20241125 | 142700 | 2004564240 | 15350 | 15350 | 15350 | 15350 | 300 |
| 273 | 20241125 | 142600 | 1999959240 | 15340 | 15340 | 15340 | 15340 | 56 |
| 274 | 20241125 | 142500 | 1999100200 | 15340 | 15340 | 15340 | 15340 | 58 |
| 275 | 20241125 | 142400 | 1998210480 | 15340 | 15370 | 15370 | 15340 | 172 |
| 276 | 20241125 | 142300 | 1995569140 | 15350 | 15370 | 15370 | 15350 | 276 |
| 277 | 20241125 | 142200 | 1991331840 | 15380 | 15380 | 15380 | 15380 | 1 |
| 278 | 20241125 | 142100 | 1991316460 | 15380 | 15380 | 15380 | 15380 | 42 |
| 279 | 20241125 | 142000 | 1990670500 | 15350 | 15350 | 15350 | 15350 | 29 |
| 280 | 20241125 | 141900 | 1990225350 | 15390 | 15380 | 15390 | 15380 | 340 |
| 281 | 20241125 | 141800 | 1984996140 | 15380 | 15380 | 15380 | 15380 | 2 |
| 282 | 20241125 | 141700 | 1984965380 | 15380 | 15310 | 15380 | 15310 | 515 |
| 283 | 20241125 | 141600 | 1977055430 | 15360 | 15310 | 15360 | 15300 | 1415 |
| 284 | 20241125 | 141500 | 1955373000 | 15310 | 15330 | 15330 | 15310 | 459 |
| 285 | 20241125 | 141400 | 1948340760 | 15330 | 15350 | 15350 | 15330 | 146 |
| 286 | 20241125 | 141300 | 1946101200 | 15350 | 15360 | 15360 | 15350 | 401 |
| 287 | 20241125 | 141200 | 1939944150 | 15360 | 15360 | 15360 | 15360 | 30 |
| 288 | 20241125 | 141100 | 1939483350 | 15360 | 15360 | 15360 | 15360 | 6 |
| 289 | 20241125 | 141000 | 1939391190 | 15360 | 15360 | 15360 | 15360 | 32 |
| 290 | 20241125 | 140900 | 1938899670 | 15360 | 15360 | 15360 | 15360 | 3 |
| 291 | 20241125 | 140800 | 1938853590 | 15360 | 15360 | 15360 | 15360 | 110 |
| 292 | 20241125 | 140700 | 1937163990 | 15360 | 15360 | 15360 | 15360 | 1 |
| 293 | 20241125 | 140600 | 1937148630 | 15360 | 15340 | 15360 | 15340 | 482 |
| 294 | 20241125 | 140500 | 1929749260 | 15350 | 15350 | 15350 | 15350 | 0 |
| 295 | 20241125 | 140400 | 1929749260 | 15350 | 15350 | 15350 | 15350 | 0 |
| 296 | 20241125 | 140300 | 1929749260 | 15350 | 15350 | 15350 | 15350 | 2 |
| 297 | 20241125 | 140200 | 1929718560 | 15360 | 15360 | 15360 | 15360 | 0 |
| 298 | 20241125 | 140100 | 1929718560 | 15360 | 15360 | 15360 | 15360 | 0 |
| 299 | 20241125 | 140000 | 1929718560 | 15360 | 15360 | 15360 | 15360 | 0 |
| 300 | 20241125 | 135900 | 1929718560 | 15360 | 15360 | 15360 | 15350 | 26 |
| 301 | 20241125 | 135800 | 1929319250 | 15360 | 15360 | 15360 | 15360 | 5 |
| 302 | 20241125 | 135700 | 1929242450 | 15300 | 15300 | 15300 | 15300 | 0 |
| 303 | 20241125 | 135600 | 1929242450 | 15300 | 15330 | 15330 | 15300 | 501 |
| 304 | 20241125 | 135500 | 1921575390 | 15370 | 15370 | 15370 | 15370 | 3 |
| 305 | 20241125 | 135400 | 1921529280 | 15320 | 15320 | 15320 | 15320 | 127 |
| 306 | 20241125 | 135300 | 1919583640 | 15310 | 15310 | 15310 | 15310 | 5 |
| 307 | 20241125 | 135200 | 1919507090 | 15300 | 15360 | 15360 | 15300 | 452 |
| 308 | 20241125 | 135100 | 1912578190 | 15360 | 15360 | 15360 | 15360 | 0 |
| 309 | 20241125 | 135000 | 1912578190 | 15360 | 15360 | 15360 | 15360 | 153 |
| 310 | 20241125 | 134900 | 1910228110 | 15360 | 15320 | 15360 | 15320 | 368 |
| 311 | 20241125 | 134800 | 1904576270 | 15350 | 15340 | 15350 | 15340 | 491 |
| 312 | 20241125 | 134700 | 1897040700 | 15340 | 15340 | 15340 | 15340 | 100 |
| 313 | 20241125 | 134600 | 1895506700 | 15320 | 15300 | 15320 | 15300 | 513 |
| 314 | 20241125 | 134500 | 1887649680 | 15300 | 15310 | 15320 | 15300 | 240 |
| 315 | 20241125 | 134400 | 1883975450 | 15320 | 15330 | 15330 | 15320 | 1630 |
| 316 | 20241125 | 134300 | 1858998680 | 15330 | 15350 | 15350 | 15330 | 308 |
| 317 | 20241125 | 134200 | 1854273470 | 15350 | 15350 | 15350 | 15350 | 0 |
| 318 | 20241125 | 134100 | 1854273470 | 15350 | 15350 | 15350 | 15350 | 108 |
| 319 | 20241125 | 134000 | 1852615670 | 15350 | 15350 | 15350 | 15350 | 72 |
| 320 | 20241125 | 133900 | 1851510470 | 15340 | 15340 | 15340 | 15340 | 35 |
| 321 | 20241125 | 133800 | 1850973570 | 15340 | 15350 | 15350 | 15340 | 201 |
| 322 | 20241125 | 133700 | 1847890220 | 15340 | 15350 | 15350 | 15340 | 582 |
| 323 | 20241125 | 133600 | 1838957520 | 15350 | 15350 | 15350 | 15350 | 0 |
| 324 | 20241125 | 133500 | 1838957520 | 15350 | 15350 | 15350 | 15350 | 33 |
| 325 | 20241125 | 133400 | 1838450970 | 15350 | 15350 | 15350 | 15350 | 5 |
| 326 | 20241125 | 133300 | 1838374220 | 15350 | 15370 | 15370 | 15350 | 21 |
| 327 | 20241125 | 133200 | 1838051470 | 15350 | 15350 | 15350 | 15350 | 100 |
| 328 | 20241125 | 133100 | 1836516470 | 15350 | 15350 | 15350 | 15350 | 106 |
| 329 | 20241125 | 133000 | 1834889370 | 15350 | 15370 | 15370 | 15350 | 777 |
| 330 | 20241125 | 132900 | 1822959020 | 15350 | 15350 | 15350 | 15350 | 25 |
| 331 | 20241125 | 132800 | 1822575270 | 15350 | 15380 | 15380 | 15350 | 28 |
| 332 | 20241125 | 132700 | 1822144900 | 15380 | 15380 | 15380 | 15380 | 78 |
| 333 | 20241125 | 132600 | 1820945260 | 15380 | 15370 | 15380 | 15360 | 356 |
| 334 | 20241125 | 132500 | 1815474870 | 15370 | 15380 | 15380 | 15370 | 269 |
| 335 | 20241125 | 132400 | 1811340310 | 15380 | 15380 | 15380 | 15370 | 35 |
| 336 | 20241125 | 132300 | 1810802110 | 15380 | 15370 | 15380 | 15370 | 121 |
| 337 | 20241125 | 132200 | 1808942330 | 15370 | 15370 | 15370 | 15370 | 20 |
| 338 | 20241125 | 132100 | 1808634930 | 15390 | 15390 | 15390 | 15390 | 0 |
| 339 | 20241125 | 132000 | 1808634930 | 15390 | 15390 | 15390 | 15390 | 8 |
| 340 | 20241125 | 131900 | 1808511810 | 15370 | 15370 | 15370 | 15370 | 21 |
| 341 | 20241125 | 131800 | 1808189040 | 15370 | 15390 | 15390 | 15370 | 860 |
| 342 | 20241125 | 131700 | 1794962860 | 15410 | 15410 | 15410 | 15410 | 2 |
| 343 | 20241125 | 131600 | 1794932040 | 15390 | 15390 | 15390 | 15390 | 172 |
| 344 | 20241125 | 131500 | 1792284960 | 15390 | 15390 | 15410 | 15390 | 125 |
| 345 | 20241125 | 131400 | 1790360950 | 15390 | 15390 | 15390 | 15390 | 0 |
| 346 | 20241125 | 131300 | 1790360950 | 15390 | 15390 | 15390 | 15390 | 5 |
| 347 | 20241125 | 131200 | 1790284000 | 15390 | 15390 | 15390 | 15390 | 0 |
| 348 | 20241125 | 131100 | 1790284000 | 15390 | 15390 | 15390 | 15390 | 2 |
| 349 | 20241125 | 131000 | 1790253220 | 15390 | 15390 | 15390 | 15390 | 0 |
| 350 | 20241125 | 130900 | 1790253220 | 15390 | 15400 | 15400 | 15390 | 175 |
| 351 | 20241125 | 130800 | 1787559320 | 15410 | 15410 | 15410 | 15410 | 11 |
| 352 | 20241125 | 130700 | 1787389810 | 15410 | 15410 | 15410 | 15410 | 0 |
| 353 | 20241125 | 130600 | 1787389810 | 15410 | 15410 | 15410 | 15410 | 43 |
| 354 | 20241125 | 130500 | 1786727180 | 15390 | 15390 | 15390 | 15390 | 200 |
| 355 | 20241125 | 130400 | 1783649180 | 15410 | 15400 | 15410 | 15400 | 115 |
| 356 | 20241125 | 130300 | 1781877310 | 15400 | 15400 | 15400 | 15400 | 469 |
| 357 | 20241125 | 130200 | 1774654710 | 15400 | 15400 | 15400 | 15390 | 257 |
| 358 | 20241125 | 130100 | 1770697900 | 15410 | 15410 | 15410 | 15410 | 5 |
| 359 | 20241125 | 130000 | 1770620850 | 15410 | 15410 | 15410 | 15410 | 3 |
| 360 | 20241125 | 125900 | 1770574620 | 15410 | 15420 | 15420 | 15410 | 311 |
| 361 | 20241125 | 125800 | 1765781100 | 15420 | 15430 | 15430 | 15420 | 12 |
| 362 | 20241125 | 125700 | 1765596050 | 15430 | 15430 | 15430 | 15430 | 0 |
| 363 | 20241125 | 125600 | 1765596050 | 15430 | 15430 | 15430 | 15430 | 11 |
| 364 | 20241125 | 125500 | 1765426320 | 15430 | 15430 | 15430 | 15430 | 5 |
| 365 | 20241125 | 125400 | 1765349170 | 15430 | 15430 | 15430 | 15430 | 0 |
| 366 | 20241125 | 125300 | 1765349170 | 15430 | 15420 | 15430 | 15410 | 1035 |
| 367 | 20241125 | 125200 | 1749390420 | 15420 | 15410 | 15420 | 15410 | 33 |
| 368 | 20241125 | 125100 | 1748881860 | 15410 | 15410 | 15410 | 15410 | 2 |
| 369 | 20241125 | 125000 | 1748851040 | 15410 | 15410 | 15410 | 15410 | 15 |
| 370 | 20241125 | 124900 | 1748619890 | 15410 | 15410 | 15410 | 15410 | 2 |
| 371 | 20241125 | 124800 | 1748589070 | 15400 | 15400 | 15400 | 15400 | 1 |
| 372 | 20241125 | 124700 | 1748573670 | 15410 | 15400 | 15410 | 15400 | 78 |
| 373 | 20241125 | 124600 | 1747372420 | 15400 | 15400 | 15400 | 15400 | 0 |
| 374 | 20241125 | 124500 | 1747372420 | 15400 | 15390 | 15400 | 15390 | 15 |
| 375 | 20241125 | 124400 | 1747141470 | 15400 | 15400 | 15400 | 15390 | 39 |
| 376 | 20241125 | 124300 | 1746541210 | 15400 | 15400 | 15400 | 15400 | 16 |
| 377 | 20241125 | 124200 | 1746294810 | 15400 | 15400 | 15400 | 15400 | 1 |
| 378 | 20241125 | 124100 | 1746279410 | 15400 | 15390 | 15400 | 15390 | 437 |
| 379 | 20241125 | 124000 | 1739549620 | 15390 | 15370 | 15390 | 15370 | 105 |
| 380 | 20241125 | 123900 | 1737933770 | 15370 | 15370 | 15370 | 15370 | 0 |
| 381 | 20241125 | 123800 | 1737933770 | 15370 | 15370 | 15370 | 15370 | 5 |
| 382 | 20241125 | 123700 | 1737856920 | 15390 | 15380 | 15390 | 15380 | 20 |
| 383 | 20241125 | 123600 | 1737549230 | 15380 | 15380 | 15380 | 15380 | 219 |
| 384 | 20241125 | 123500 | 1734181010 | 15360 | 15360 | 15360 | 15360 | 1 |
| 385 | 20241125 | 123400 | 1734165650 | 15360 | 15370 | 15370 | 15360 | 15 |
| 386 | 20241125 | 123300 | 1733935150 | 15370 | 15380 | 15380 | 15370 | 300 |
| 387 | 20241125 | 123200 | 1729323050 | 15380 | 15380 | 15380 | 15380 | 12 |
| 388 | 20241125 | 123100 | 1729138490 | 15400 | 15400 | 15400 | 15400 | 0 |
| 389 | 20241125 | 123000 | 1729138490 | 15400 | 15400 | 15400 | 15400 | 1 |
| 390 | 20241125 | 122900 | 1729123090 | 15360 | 15370 | 15370 | 15360 | 262 |
| 391 | 20241125 | 122800 | 1725098750 | 15360 | 15360 | 15390 | 15360 | 55 |
| 392 | 20241125 | 122700 | 1724253590 | 15370 | 15370 | 15370 | 15370 | 560 |
| 393 | 20241125 | 122600 | 1715646390 | 15370 | 15400 | 15400 | 15370 | 391 |
| 394 | 20241125 | 122500 | 1709636690 | 15370 | 15380 | 15380 | 15370 | 5 |
| 395 | 20241125 | 122400 | 1709559830 | 15380 | 15380 | 15380 | 15360 | 5 |
| 396 | 20241125 | 122300 | 1709482950 | 15360 | 15380 | 15380 | 15360 | 112 |
| 397 | 20241125 | 122200 | 1707761850 | 15390 | 15370 | 15390 | 15370 | 38 |
| 398 | 20241125 | 122100 | 1707177130 | 15370 | 15370 | 15370 | 15370 | 45 |
| 399 | 20241125 | 122000 | 1706485480 | 15370 | 15400 | 15400 | 15370 | 164 |
| 400 | 20241125 | 121900 | 1703963630 | 15400 | 15380 | 15400 | 15380 | 2 |
| 401 | 20241125 | 121800 | 1703932850 | 15430 | 15430 | 15430 | 15430 | 1 |
| 402 | 20241125 | 121700 | 1703917420 | 15430 | 15400 | 15430 | 15370 | 86 |
| 403 | 20241125 | 121600 | 1702594430 | 15430 | 15430 | 15430 | 15430 | 100 |
| 404 | 20241125 | 121500 | 1701051430 | 15430 | 15410 | 15430 | 15410 | 650 |
| 405 | 20241125 | 121400 | 1691025590 | 15410 | 15410 | 15410 | 15410 | 15 |
| 406 | 20241125 | 121300 | 1690794440 | 15410 | 15410 | 15410 | 15410 | 0 |
| 407 | 20241125 | 121200 | 1690794440 | 15410 | 15410 | 15410 | 15410 | 0 |
| 408 | 20241125 | 121100 | 1690794440 | 15410 | 15410 | 15410 | 15410 | 3 |
| 409 | 20241125 | 121000 | 1690748210 | 15420 | 15360 | 15420 | 15360 | 17 |
| 410 | 20241125 | 120900 | 1690486430 | 15360 | 15390 | 15390 | 15360 | 267 |
| 411 | 20241125 | 120800 | 1686382060 | 15390 | 15410 | 15410 | 15390 | 521 |
| 412 | 20241125 | 120700 | 1678355170 | 15410 | 15410 | 15410 | 15410 | 151 |
| 413 | 20241125 | 120600 | 1676028260 | 15400 | 15410 | 15410 | 15400 | 100 |
| 414 | 20241125 | 120500 | 1674488210 | 15400 | 15400 | 15400 | 15400 | 0 |
| 415 | 20241125 | 120400 | 1674488210 | 15400 | 15400 | 15400 | 15400 | 0 |
| 416 | 20241125 | 120300 | 1674488210 | 15400 | 15400 | 15400 | 15400 | 124 |
| 417 | 20241125 | 120200 | 1672578610 | 15440 | 15400 | 15440 | 15400 | 216 |
| 418 | 20241125 | 120100 | 1669247410 | 15400 | 15410 | 15410 | 15400 | 104 |
| 419 | 20241125 | 120000 | 1667645800 | 15400 | 15440 | 15440 | 15400 | 251 |
| 420 | 20241125 | 115900 | 1663776680 | 15410 | 15410 | 15410 | 15410 | 0 |
| 421 | 20241125 | 115800 | 1663776680 | 15410 | 15420 | 15420 | 15410 | 27 |
| 422 | 20241125 | 115700 | 1663360530 | 15440 | 15440 | 15440 | 15440 | 2 |
| 423 | 20241125 | 115600 | 1663329650 | 15440 | 15450 | 15450 | 15430 | 33 |
| 424 | 20241125 | 115500 | 1662820210 | 15440 | 15430 | 15440 | 15430 | 340 |
| 425 | 20241125 | 115400 | 1657572040 | 15430 | 15430 | 15430 | 15430 | 10 |
| 426 | 20241125 | 115300 | 1657417740 | 15430 | 15430 | 15430 | 15430 | 10 |
| 427 | 20241125 | 115200 | 1657263440 | 15430 | 15430 | 15430 | 15430 | 274 |
| 428 | 20241125 | 115100 | 1653035620 | 15440 | 15430 | 15440 | 15430 | 66 |
| 429 | 20241125 | 115000 | 1652017050 | 15430 | 15420 | 15430 | 15420 | 292 |
| 430 | 20241125 | 114900 | 1647513410 | 15410 | 15400 | 15410 | 15400 | 544 |
| 431 | 20241125 | 114800 | 1639134890 | 15410 | 15410 | 15410 | 15410 | 1 |
| 432 | 20241125 | 114700 | 1639119480 | 15400 | 15390 | 15400 | 15390 | 20 |
| 433 | 20241125 | 114600 | 1638811500 | 15410 | 15410 | 15410 | 15410 | 1 |
| 434 | 20241125 | 114500 | 1638796090 | 15410 | 15410 | 15410 | 15390 | 142 |
| 435 | 20241125 | 114400 | 1636609870 | 15390 | 15410 | 15410 | 15390 | 107 |
| 436 | 20241125 | 114300 | 1634961760 | 15410 | 15410 | 15410 | 15390 | 470 |
| 437 | 20241125 | 114200 | 1627726760 | 15410 | 15410 | 15410 | 15410 | 1 |
| 438 | 20241125 | 114100 | 1627711350 | 15410 | 15400 | 15410 | 15400 | 24 |
| 439 | 20241125 | 114000 | 1627341740 | 15400 | 15400 | 15400 | 15400 | 1 |
| 440 | 20241125 | 113900 | 1627326340 | 15400 | 15380 | 15410 | 15380 | 108 |
| 441 | 20241125 | 113800 | 1625663190 | 15380 | 15390 | 15390 | 15380 | 15 |
| 442 | 20241125 | 113700 | 1625432370 | 15390 | 15390 | 15390 | 15390 | 193 |
| 443 | 20241125 | 113600 | 1622462100 | 15390 | 15400 | 15400 | 15380 | 9 |
| 444 | 20241125 | 113500 | 1622323590 | 15380 | 15380 | 15380 | 15380 | 22 |
| 445 | 20241125 | 113400 | 1621985230 | 15400 | 15380 | 15410 | 15380 | 57 |
| 446 | 20241125 | 113300 | 1621107520 | 15410 | 15410 | 15410 | 15410 | 0 |
| 447 | 20241125 | 113200 | 1621107520 | 15410 | 15370 | 15410 | 15370 | 42 |
| 448 | 20241125 | 113100 | 1620461900 | 15370 | 15410 | 15410 | 15370 | 665 |
| 449 | 20241125 | 113000 | 1610239760 | 15410 | 15410 | 15410 | 15410 | 8 |
| 450 | 20241125 | 112900 | 1610116480 | 15420 | 15410 | 15420 | 15410 | 5 |
| 451 | 20241125 | 112800 | 1610039400 | 15430 | 15430 | 15430 | 15430 | 1 |
| 452 | 20241125 | 112700 | 1610023970 | 15430 | 15420 | 15430 | 15420 | 203 |
| 453 | 20241125 | 112600 | 1606893700 | 15430 | 15430 | 15430 | 15430 | 9 |
| 454 | 20241125 | 112500 | 1606754830 | 15430 | 15370 | 15430 | 15370 | 27 |
| 455 | 20241125 | 112400 | 1606339680 | 15370 | 15360 | 15370 | 15350 | 624 |
| 456 | 20241125 | 112300 | 1596754340 | 15360 | 15380 | 15380 | 15360 | 389 |
| 457 | 20241125 | 112200 | 1590778010 | 15390 | 15390 | 15390 | 15390 | 8 |
| 458 | 20241125 | 112100 | 1590654890 | 15420 | 15420 | 15420 | 15420 | 65 |
| 459 | 20241125 | 112000 | 1589652590 | 15430 | 15390 | 15430 | 15390 | 11 |
| 460 | 20241125 | 111900 | 1589483240 | 15430 | 15430 | 15430 | 15430 | 12 |
| 461 | 20241125 | 111800 | 1589298080 | 15440 | 15440 | 15440 | 15440 | 1 |
| 462 | 20241125 | 111700 | 1589282640 | 15390 | 15390 | 15390 | 15390 | 26 |
| 463 | 20241125 | 111600 | 1588882500 | 15440 | 15390 | 15440 | 15390 | 33 |
| 464 | 20241125 | 111500 | 1588373830 | 15380 | 15400 | 15400 | 15380 | 1001 |
| 465 | 20241125 | 111400 | 1572967950 | 15400 | 15450 | 15460 | 15400 | 1069 |
| 466 | 20241125 | 111300 | 1556498920 | 15460 | 15460 | 15460 | 15460 | 1 |
| 467 | 20241125 | 111200 | 1556483460 | 15460 | 15450 | 15460 | 15450 | 397 |
| 468 | 20241125 | 111100 | 1550346130 | 15460 | 15450 | 15460 | 15450 | 22 |
| 469 | 20241125 | 111000 | 1550006210 | 15450 | 15460 | 15460 | 15450 | 14 |
| 470 | 20241125 | 110900 | 1549789900 | 15460 | 15460 | 15460 | 15450 | 18 |
| 471 | 20241125 | 110800 | 1549511780 | 15450 | 15450 | 15460 | 15450 | 48 |
| 472 | 20241125 | 110700 | 1548770130 | 15450 | 15450 | 15450 | 15450 | 188 |
| 473 | 20241125 | 110600 | 1545865530 | 15450 | 15400 | 15460 | 15400 | 3321 |
| 474 | 20241125 | 110500 | 1494653960 | 15370 | 15400 | 15400 | 15370 | 21 |
| 475 | 20241125 | 110400 | 1494331160 | 15360 | 15370 | 15410 | 15360 | 590 |
| 476 | 20241125 | 110300 | 1485264070 | 15370 | 15400 | 15420 | 15370 | 1042 |
| 477 | 20241125 | 110200 | 1469224410 | 15400 | 15420 | 15420 | 15400 | 508 |
| 478 | 20241125 | 110100 | 1461398210 | 15430 | 15430 | 15430 | 15430 | 0 |
| 479 | 20241125 | 110000 | 1461398210 | 15430 | 15420 | 15430 | 15410 | 131 |
| 480 | 20241125 | 105900 | 1459379140 | 15430 | 15410 | 15430 | 15410 | 12 |
| 481 | 20241125 | 105800 | 1459194180 | 15410 | 15430 | 15430 | 15410 | 544 |
| 482 | 20241125 | 105700 | 1450809230 | 15430 | 15440 | 15440 | 15430 | 796 |
| 483 | 20241125 | 105600 | 1438526400 | 15450 | 15460 | 15460 | 15450 | 776 |
| 484 | 20241125 | 105500 | 1426536780 | 15460 | 15460 | 15460 | 15450 | 807 |
| 485 | 20241125 | 105400 | 1414065860 | 15460 | 15470 | 15480 | 15460 | 306 |
| 486 | 20241125 | 105300 | 1409335040 | 15480 | 15480 | 15490 | 15480 | 440 |
| 487 | 20241125 | 105200 | 1402521440 | 15480 | 15450 | 15480 | 15450 | 1118 |
| 488 | 20241125 | 105100 | 1385227120 | 15460 | 15450 | 15460 | 15450 | 201 |
| 489 | 20241125 | 105000 | 1382119720 | 15450 | 15430 | 15450 | 15430 | 2037 |
| 490 | 20241125 | 104900 | 1350667060 | 15430 | 15430 | 15440 | 15430 | 286 |
| 491 | 20241125 | 104800 | 1346253970 | 15430 | 15440 | 15440 | 15430 | 163 |
| 492 | 20241125 | 104700 | 1343737880 | 15410 | 15440 | 15440 | 15410 | 98 |
| 493 | 20241125 | 104600 | 1342224890 | 15440 | 15430 | 15440 | 15420 | 474 |
| 494 | 20241125 | 104500 | 1334911310 | 15430 | 15440 | 15440 | 15420 | 298 |
| 495 | 20241125 | 104400 | 1330312210 | 15440 | 15430 | 15440 | 15420 | 702 |
| 496 | 20241125 | 104300 | 1319482460 | 15420 | 15420 | 15430 | 15410 | 471 |
| 497 | 20241125 | 104200 | 1312218280 | 15420 | 15410 | 15420 | 15410 | 51 |
| 498 | 20241125 | 104100 | 1311431890 | 15410 | 15450 | 15450 | 15410 | 555 |
| 499 | 20241125 | 104000 | 1302870990 | 15450 | 15450 | 15450 | 15450 | 804 |
| 500 | 20241125 | 103900 | 1290449190 | 15450 | 15400 | 15450 | 15370 | 353 |
| 501 | 20241125 | 103800 | 1285018930 | 15450 | 15440 | 15450 | 15430 | 555 |
| 502 | 20241125 | 103700 | 1276451650 | 15430 | 15370 | 15430 | 15370 | 6541 |
| 503 | 20241125 | 103600 | 1175755620 | 15370 | 15370 | 15380 | 15370 | 779 |
| 504 | 20241125 | 103500 | 1163782310 | 15380 | 15350 | 15380 | 15340 | 3897 |
| 505 | 20241125 | 103400 | 1103912140 | 15350 | 15310 | 15350 | 15300 | 3080 |
| 506 | 20241125 | 103300 | 1056705450 | 15310 | 15320 | 15320 | 15310 | 436 |
| 507 | 20241125 | 103200 | 1050027230 | 15320 | 15320 | 15320 | 15300 | 406 |
| 508 | 20241125 | 103100 | 1043807410 | 15320 | 15320 | 15320 | 15320 | 101 |
| 509 | 20241125 | 103000 | 1042260090 | 15320 | 15320 | 15320 | 15320 | 19 |
| 510 | 20241125 | 102900 | 1041969010 | 15290 | 15300 | 15320 | 15290 | 1047 |
| 511 | 20241125 | 102800 | 1025959210 | 15300 | 15320 | 15320 | 15300 | 1025 |
| 512 | 20241125 | 102700 | 1010272730 | 15310 | 15310 | 15310 | 15310 | 151 |
| 513 | 20241125 | 102600 | 1007960920 | 15310 | 15330 | 15330 | 15310 | 740 |
| 514 | 20241125 | 102500 | 996631490 | 15310 | 15330 | 15330 | 15310 | 62 |
| 515 | 20241125 | 102400 | 995681660 | 15320 | 15320 | 15320 | 15320 | 129 |
| 516 | 20241125 | 102300 | 993705380 | 15330 | 15320 | 15330 | 15320 | 85 |
| 517 | 20241125 | 102200 | 992402740 | 15330 | 15320 | 15330 | 15310 | 101 |
| 518 | 20241125 | 102100 | 990855910 | 15330 | 15320 | 15330 | 15320 | 133 |
| 519 | 20241125 | 102000 | 988817530 | 15330 | 15330 | 15330 | 15330 | 554 |
| 520 | 20241125 | 101900 | 980324710 | 15320 | 15310 | 15320 | 15310 | 1348 |
| 521 | 20241125 | 101800 | 959674890 | 15290 | 15290 | 15290 | 15290 | 829 |
| 522 | 20241125 | 101700 | 946999480 | 15290 | 15290 | 15300 | 15290 | 116 |
| 523 | 20241125 | 101600 | 945225830 | 15290 | 15300 | 15300 | 15290 | 616 |
| 524 | 20241125 | 101500 | 935804030 | 15300 | 15290 | 15300 | 15290 | 143 |
| 525 | 20241125 | 101400 | 933617550 | 15300 | 15300 | 15300 | 15290 | 18 |
| 526 | 20241125 | 101300 | 933342160 | 15300 | 15300 | 15310 | 15300 | 438 |
| 527 | 20241125 | 101200 | 926640750 | 15300 | 15290 | 15300 | 15290 | 169 |
| 528 | 20241125 | 101100 | 924056520 | 15290 | 15290 | 15290 | 15290 | 102 |
| 529 | 20241125 | 101000 | 922496940 | 15280 | 15280 | 15290 | 15280 | 369 |
| 530 | 20241125 | 100900 | 916856430 | 15290 | 15280 | 15290 | 15280 | 101 |
| 531 | 20241125 | 100800 | 915312590 | 15290 | 15300 | 15300 | 15290 | 183 |
| 532 | 20241125 | 100700 | 912514510 | 15300 | 15300 | 15300 | 15300 | 144 |
| 533 | 20241125 | 100600 | 910311310 | 15300 | 15310 | 15310 | 15300 | 241 |
| 534 | 20241125 | 100500 | 906623240 | 15300 | 15320 | 15320 | 15300 | 122 |
| 535 | 20241125 | 100400 | 904755420 | 15300 | 15320 | 15320 | 15300 | 126 |
| 536 | 20241125 | 100300 | 902827600 | 15290 | 15320 | 15320 | 15290 | 196 |
| 537 | 20241125 | 100200 | 899829380 | 15320 | 15310 | 15320 | 15290 | 440 |
| 538 | 20241125 | 100100 | 893093880 | 15320 | 15320 | 15320 | 15310 | 512 |
| 539 | 20241125 | 100000 | 885250110 | 15320 | 15300 | 15320 | 15300 | 972 |
| 540 | 20241125 | 095900 | 870367900 | 15300 | 15300 | 15300 | 15300 | 673 |
| 541 | 20241125 | 095800 | 860071000 | 15300 | 15300 | 15300 | 15300 | 122 |
| 542 | 20241125 | 095700 | 858204400 | 15300 | 15290 | 15300 | 15290 | 759 |
| 543 | 20241125 | 095600 | 846598280 | 15290 | 15290 | 15290 | 15290 | 2 |
| 544 | 20241125 | 095500 | 846567700 | 15290 | 15290 | 15290 | 15290 | 4 |
| 545 | 20241125 | 095400 | 846506540 | 15280 | 15280 | 15280 | 15280 | 79 |
| 546 | 20241125 | 095300 | 845299420 | 15280 | 15280 | 15290 | 15280 | 310 |
| 547 | 20241125 | 095200 | 840562610 | 15270 | 15280 | 15280 | 15260 | 1055 |
| 548 | 20241125 | 095100 | 824452650 | 15280 | 15280 | 15280 | 15280 | 14 |
| 549 | 20241125 | 095000 | 824238730 | 15290 | 15300 | 15300 | 15290 | 57 |
| 550 | 20241125 | 094900 | 823367100 | 15290 | 15290 | 15290 | 15290 | 10 |
| 551 | 20241125 | 094800 | 823214200 | 15300 | 15310 | 15310 | 15300 | 100 |
| 552 | 20241125 | 094700 | 821683600 | 15320 | 15300 | 15320 | 15300 | 1261 |
| 553 | 20241125 | 094600 | 802376790 | 15300 | 15300 | 15310 | 15300 | 369 |
| 554 | 20241125 | 094500 | 796731080 | 15310 | 15230 | 15320 | 15230 | 1040 |
| 555 | 20241125 | 094400 | 780804440 | 15220 | 15280 | 15290 | 15220 | 582 |
| 556 | 20241125 | 094300 | 771932970 | 15210 | 15260 | 15260 | 15210 | 2303 |
| 557 | 20241125 | 094200 | 736872200 | 15260 | 15250 | 15260 | 15250 | 1089 |
| 558 | 20241125 | 094100 | 720254790 | 15230 | 15250 | 15250 | 15230 | 901 |
| 559 | 20241125 | 094000 | 706523900 | 15250 | 15250 | 15260 | 15240 | 59 |
| 560 | 20241125 | 093900 | 705624210 | 15260 | 15250 | 15260 | 15250 | 305 |
| 561 | 20241125 | 093800 | 700972900 | 15260 | 15280 | 15290 | 15260 | 638 |
| 562 | 20241125 | 093700 | 691235250 | 15290 | 15300 | 15300 | 15290 | 894 |
| 563 | 20241125 | 093600 | 677565290 | 15290 | 15320 | 15320 | 15290 | 226 |
| 564 | 20241125 | 093500 | 674106840 | 15330 | 15300 | 15330 | 15290 | 4700 |
| 565 | 20241125 | 093400 | 602140630 | 15290 | 15280 | 15290 | 15280 | 871 |
| 566 | 20241125 | 093300 | 588828530 | 15270 | 15270 | 15270 | 15250 | 368 |
| 567 | 20241125 | 093200 | 583210310 | 15270 | 15270 | 15270 | 15270 | 63 |
| 568 | 20241125 | 093100 | 582248300 | 15280 | 15260 | 15280 | 15260 | 228 |
| 569 | 20241125 | 093000 | 578766460 | 15280 | 15280 | 15280 | 15280 | 187 |
| 570 | 20241125 | 092900 | 575909100 | 15280 | 15280 | 15300 | 15280 | 969 |
| 571 | 20241125 | 092800 | 561093180 | 15280 | 15280 | 15300 | 15280 | 1320 |
| 572 | 20241125 | 092700 | 540904740 | 15250 | 15290 | 15290 | 15250 | 1121 |
| 573 | 20241125 | 092600 | 523768770 | 15280 | 15250 | 15280 | 15250 | 1559 |
| 574 | 20241125 | 092500 | 499960340 | 15250 | 15210 | 15250 | 15210 | 228 |
| 575 | 20241125 | 092400 | 496486650 | 15210 | 15200 | 15210 | 15190 | 168 |
| 576 | 20241125 | 092300 | 493932760 | 15190 | 15200 | 15200 | 15190 | 732 |
| 577 | 20241125 | 092200 | 482807990 | 15210 | 15210 | 15210 | 15200 | 572 |
| 578 | 20241125 | 092100 | 474112100 | 15210 | 15230 | 15240 | 15210 | 701 |
| 579 | 20241125 | 092000 | 463442410 | 15240 | 15250 | 15270 | 15230 | 102 |
| 580 | 20241125 | 091900 | 461888070 | 15230 | 15250 | 15270 | 15230 | 898 |
| 581 | 20241125 | 091800 | 448197050 | 15250 | 15240 | 15250 | 15220 | 1023 |
| 582 | 20241125 | 091700 | 432616060 | 15230 | 15260 | 15280 | 15230 | 1275 |
| 583 | 20241125 | 091600 | 413152590 | 15260 | 15200 | 15270 | 15200 | 4191 |
| 584 | 20241125 | 091500 | 349266380 | 15190 | 15150 | 15190 | 15150 | 1785 |
| 585 | 20241125 | 091400 | 322197850 | 15170 | 15180 | 15180 | 15150 | 2109 |
| 586 | 20241125 | 091300 | 290244880 | 15150 | 15150 | 15150 | 15150 | 60 |
| 587 | 20241125 | 091200 | 289335880 | 15150 | 15190 | 15200 | 15150 | 520 |
| 588 | 20241125 | 091100 | 281440790 | 15180 | 15140 | 15180 | 15090 | 744 |
| 589 | 20241125 | 091000 | 270179180 | 15180 | 15180 | 15180 | 15140 | 740 |
| 590 | 20241125 | 090900 | 258946080 | 15190 | 15180 | 15190 | 15140 | 463 |
| 591 | 20241125 | 090800 | 251925870 | 15190 | 15240 | 15240 | 15100 | 814 |
| 592 | 20241125 | 090700 | 239590010 | 15240 | 15160 | 15240 | 15100 | 3793 |
| 593 | 20241125 | 090600 | 181933990 | 15160 | 15050 | 15160 | 15030 | 1579 |
| 594 | 20241125 | 090500 | 158070630 | 15050 | 15060 | 15060 | 15030 | 490 |
| 595 | 20241125 | 090400 | 150692930 | 15060 | 15150 | 15150 | 15060 | 995 |
| 596 | 20241125 | 090300 | 135675880 | 15150 | 15150 | 15210 | 15140 | 2188 |
| 597 | 20241125 | 090200 | 102496190 | 15200 | 15130 | 15200 | 15060 | 4069 |
| 598 | 20241125 | 090100 | 40768280 | 15130 | 15100 | 15130 | 15020 | 1343 |
| 599 | 20241125 | 090000 | 20505220 | 15100 | 15000 | 15100 | 15000 | 1354 |