32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 185400 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 7372 |
| 3 | 20241125 | 185300 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 4 | 20241125 | 185200 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 5 | 20241125 | 185100 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 6 | 20241125 | 185000 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 7 | 20241125 | 184900 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 8 | 20241125 | 184800 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 9 | 20241125 | 184700 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 10 | 20241125 | 184600 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 11 | 20241125 | 184500 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 12 | 20241125 | 184400 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 13 | 20241125 | 184300 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 14 | 20241125 | 184200 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 15 | 20241125 | 184100 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 16 | 20241125 | 184000 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 17 | 20241125 | 183900 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 18 | 20241125 | 183800 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 19 | 20241125 | 183700 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 20 | 20241125 | 183600 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 21 | 20241125 | 183500 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 22 | 20241125 | 183400 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 23 | 20241125 | 183300 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 24 | 20241125 | 183200 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 25 | 20241125 | 183100 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 26 | 20241125 | 183000 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 27 | 20241125 | 182900 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 28 | 20241125 | 182800 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 29 | 20241125 | 182700 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 30 | 20241125 | 182600 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 31 | 20241125 | 182500 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 32 | 20241125 | 182400 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 7372 |
| 33 | 20241125 | 182300 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 34 | 20241125 | 182200 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 35 | 20241125 | 182100 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 36 | 20241125 | 182000 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 37 | 20241125 | 181900 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 38 | 20241125 | 181800 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 39 | 20241125 | 181700 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 40 | 20241125 | 181600 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 41 | 20241125 | 181500 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 42 | 20241125 | 181400 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 43 | 20241125 | 181300 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 44 | 20241125 | 181200 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 45 | 20241125 | 181100 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 46 | 20241125 | 181000 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 47 | 20241125 | 180900 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 48 | 20241125 | 180800 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 49 | 20241125 | 180700 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 50 | 20241125 | 180600 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 51 | 20241125 | 180500 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 52 | 20241125 | 180400 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 53 | 20241125 | 180300 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 54 | 20241125 | 180200 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 55 | 20241125 | 180100 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 56 | 20241125 | 180000 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 57 | 20241125 | 175900 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 58 | 20241125 | 175800 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 59 | 20241125 | 175700 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 60 | 20241125 | 175600 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 61 | 20241125 | 175500 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 62 | 20241125 | 175400 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 7372 |
| 63 | 20241125 | 175300 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 64 | 20241125 | 175200 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 65 | 20241125 | 175100 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 66 | 20241125 | 175000 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 67 | 20241125 | 174900 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 68 | 20241125 | 174800 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 69 | 20241125 | 174700 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 70 | 20241125 | 174600 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 71 | 20241125 | 174500 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 72 | 20241125 | 174400 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 73 | 20241125 | 174300 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 74 | 20241125 | 174200 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 75 | 20241125 | 174100 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 76 | 20241125 | 174000 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 77 | 20241125 | 173900 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 78 | 20241125 | 173800 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 79 | 20241125 | 173700 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 80 | 20241125 | 173600 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 81 | 20241125 | 173500 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 82 | 20241125 | 173400 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 83 | 20241125 | 173300 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 84 | 20241125 | 173200 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 85 | 20241125 | 173100 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 86 | 20241125 | 173000 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 87 | 20241125 | 172900 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 88 | 20241125 | 172800 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 89 | 20241125 | 172700 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 90 | 20241125 | 172600 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 91 | 20241125 | 172500 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 92 | 20241125 | 172400 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 7372 |
| 93 | 20241125 | 172300 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 94 | 20241125 | 172200 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 95 | 20241125 | 172100 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 96 | 20241125 | 172000 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 97 | 20241125 | 171900 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 98 | 20241125 | 171800 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 99 | 20241125 | 171700 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 100 | 20241125 | 171600 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 101 | 20241125 | 171500 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 102 | 20241125 | 171400 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 103 | 20241125 | 171300 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 104 | 20241125 | 171200 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 105 | 20241125 | 171100 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 106 | 20241125 | 171000 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 107 | 20241125 | 170900 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 108 | 20241125 | 170800 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 109 | 20241125 | 170700 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 110 | 20241125 | 170600 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 111 | 20241125 | 170500 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 112 | 20241125 | 170400 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 113 | 20241125 | 170300 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 114 | 20241125 | 170200 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 115 | 20241125 | 170100 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 116 | 20241125 | 170000 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 117 | 20241125 | 165900 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 118 | 20241125 | 165800 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 119 | 20241125 | 165700 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 120 | 20241125 | 165600 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 121 | 20241125 | 165500 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 122 | 20241125 | 165400 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 7372 |
| 123 | 20241125 | 165300 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 124 | 20241125 | 165200 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 125 | 20241125 | 165100 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 126 | 20241125 | 165000 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 127 | 20241125 | 164900 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 128 | 20241125 | 164800 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 129 | 20241125 | 164700 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 130 | 20241125 | 164600 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 131 | 20241125 | 164500 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 132 | 20241125 | 164400 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 133 | 20241125 | 164300 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 134 | 20241125 | 164200 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 135 | 20241125 | 164100 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 136 | 20241125 | 164000 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 137 | 20241125 | 163900 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 138 | 20241125 | 163800 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 139 | 20241125 | 163700 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 140 | 20241125 | 163600 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 141 | 20241125 | 163500 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 142 | 20241125 | 163400 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 143 | 20241125 | 163300 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 144 | 20241125 | 163200 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 145 | 20241125 | 163100 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 146 | 20241125 | 163000 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 147 | 20241125 | 162900 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 148 | 20241125 | 162800 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 149 | 20241125 | 162700 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 150 | 20241125 | 162600 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 151 | 20241125 | 162500 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 152 | 20241125 | 162400 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 7372 |
| 153 | 20241125 | 162300 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 154 | 20241125 | 162200 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 155 | 20241125 | 162100 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 156 | 20241125 | 162000 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 157 | 20241125 | 161900 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 158 | 20241125 | 161800 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 159 | 20241125 | 161700 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 160 | 20241125 | 161600 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 161 | 20241125 | 161500 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 162 | 20241125 | 161400 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 163 | 20241125 | 161300 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 164 | 20241125 | 161200 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 165 | 20241125 | 161100 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 166 | 20241125 | 161000 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 167 | 20241125 | 160900 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 168 | 20241125 | 160800 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 169 | 20241125 | 160700 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 170 | 20241125 | 160600 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 171 | 20241125 | 160500 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 172 | 20241125 | 160400 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 173 | 20241125 | 160300 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 174 | 20241125 | 160200 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 175 | 20241125 | 160100 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 176 | 20241125 | 160000 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 177 | 20241125 | 155900 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 178 | 20241125 | 155800 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 179 | 20241125 | 155700 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 180 | 20241125 | 155600 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 181 | 20241125 | 155500 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 182 | 20241125 | 155400 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 7372 |
| 183 | 20241125 | 155300 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 184 | 20241125 | 155200 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 185 | 20241125 | 155100 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 186 | 20241125 | 155000 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 187 | 20241125 | 154900 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 188 | 20241125 | 154800 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 189 | 20241125 | 154700 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 190 | 20241125 | 154600 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 191 | 20241125 | 154500 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 192 | 20241125 | 154400 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 193 | 20241125 | 154300 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 194 | 20241125 | 154200 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 195 | 20241125 | 154100 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 196 | 20241125 | 154000 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 197 | 20241125 | 153900 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 198 | 20241125 | 153800 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 199 | 20241125 | 153700 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 200 | 20241125 | 153600 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 201 | 20241125 | 153500 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 202 | 20241125 | 153400 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 203 | 20241125 | 153300 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 204 | 20241125 | 153200 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 205 | 20241125 | 153100 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 0 |
| 206 | 20241125 | 153000 | 2556211280 | 14650 | 14650 | 14650 | 14650 | 7372 |
| 207 | 20241125 | 152900 | 2448211480 | 14600 | 14600 | 14600 | 14600 | 0 |
| 208 | 20241125 | 152800 | 2448211480 | 14600 | 14600 | 14600 | 14600 | 0 |
| 209 | 20241125 | 152700 | 2448211480 | 14600 | 14600 | 14600 | 14600 | 0 |
| 210 | 20241125 | 152600 | 2448211480 | 14600 | 14600 | 14600 | 14600 | 0 |
| 211 | 20241125 | 152500 | 2448211480 | 14600 | 14600 | 14600 | 14600 | 0 |
| 212 | 20241125 | 152400 | 2448211480 | 14600 | 14600 | 14600 | 14600 | 0 |
| 213 | 20241125 | 152300 | 2448211480 | 14600 | 14600 | 14600 | 14600 | 0 |
| 214 | 20241125 | 152200 | 2448211480 | 14600 | 14600 | 14600 | 14600 | 0 |
| 215 | 20241125 | 152100 | 2448211480 | 14600 | 14600 | 14600 | 14600 | 0 |
| 216 | 20241125 | 152000 | 2448211480 | 14600 | 14600 | 14600 | 14600 | 0 |
| 217 | 20241125 | 151900 | 2448211480 | 14600 | 14620 | 14620 | 14600 | 434 |
| 218 | 20241125 | 151800 | 2441873760 | 14620 | 14640 | 14640 | 14620 | 150 |
| 219 | 20241125 | 151700 | 2439679380 | 14640 | 14650 | 14650 | 14630 | 1068 |
| 220 | 20241125 | 151600 | 2424044090 | 14650 | 14650 | 14650 | 14650 | 237 |
| 221 | 20241125 | 151500 | 2420572040 | 14650 | 14660 | 14660 | 14650 | 215 |
| 222 | 20241125 | 151400 | 2417421640 | 14650 | 14660 | 14660 | 14650 | 572 |
| 223 | 20241125 | 151300 | 2409041780 | 14650 | 14670 | 14670 | 14650 | 28 |
| 224 | 20241125 | 151200 | 2408631240 | 14680 | 14660 | 14680 | 14630 | 977 |
| 225 | 20241125 | 151100 | 2394311090 | 14680 | 14680 | 14680 | 14680 | 1033 |
| 226 | 20241125 | 151000 | 2379146650 | 14690 | 14690 | 14690 | 14690 | 202 |
| 227 | 20241125 | 150900 | 2376179270 | 14690 | 14690 | 14690 | 14690 | 0 |
| 228 | 20241125 | 150800 | 2376179270 | 14690 | 14690 | 14690 | 14690 | 57 |
| 229 | 20241125 | 150700 | 2375341940 | 14690 | 14660 | 14690 | 14660 | 832 |
| 230 | 20241125 | 150600 | 2363124930 | 14660 | 14660 | 14660 | 14660 | 21 |
| 231 | 20241125 | 150500 | 2362817070 | 14660 | 14670 | 14670 | 14660 | 22 |
| 232 | 20241125 | 150400 | 2362494480 | 14660 | 14660 | 14660 | 14660 | 4 |
| 233 | 20241125 | 150300 | 2362435840 | 14660 | 14660 | 14660 | 14660 | 1195 |
| 234 | 20241125 | 150200 | 2344917140 | 14660 | 14660 | 14660 | 14660 | 196 |
| 235 | 20241125 | 150100 | 2342043780 | 14680 | 14680 | 14690 | 14680 | 411 |
| 236 | 20241125 | 150000 | 2336010200 | 14680 | 14680 | 14680 | 14680 | 372 |
| 237 | 20241125 | 145900 | 2330549240 | 14690 | 14690 | 14690 | 14680 | 691 |
| 238 | 20241125 | 145800 | 2320400460 | 14690 | 14690 | 14690 | 14690 | 693 |
| 239 | 20241125 | 145700 | 2310220290 | 14690 | 14680 | 14690 | 14680 | 94 |
| 240 | 20241125 | 145600 | 2308839440 | 14680 | 14680 | 14680 | 14680 | 51 |
| 241 | 20241125 | 145500 | 2308090760 | 14680 | 14640 | 14680 | 14640 | 2106 |
| 242 | 20241125 | 145400 | 2277210680 | 14630 | 14630 | 14640 | 14630 | 598 |
| 243 | 20241125 | 145300 | 2268461540 | 14630 | 14630 | 14630 | 14630 | 12 |
| 244 | 20241125 | 145200 | 2268285980 | 14630 | 14640 | 14640 | 14630 | 78 |
| 245 | 20241125 | 145100 | 2267144740 | 14640 | 14640 | 14640 | 14640 | 26 |
| 246 | 20241125 | 145000 | 2266764100 | 14630 | 14630 | 14630 | 14630 | 146 |
| 247 | 20241125 | 144900 | 2264628120 | 14630 | 14640 | 14640 | 14630 | 58 |
| 248 | 20241125 | 144800 | 2263779140 | 14640 | 14640 | 14640 | 14640 | 10 |
| 249 | 20241125 | 144700 | 2263632740 | 14640 | 14640 | 14660 | 14640 | 545 |
| 250 | 20241125 | 144600 | 2255653790 | 14650 | 14650 | 14650 | 14640 | 14 |
| 251 | 20241125 | 144500 | 2255448700 | 14650 | 14650 | 14670 | 14650 | 179 |
| 252 | 20241125 | 144400 | 2252823790 | 14650 | 14670 | 14670 | 14650 | 623 |
| 253 | 20241125 | 144300 | 2243696740 | 14650 | 14670 | 14670 | 14650 | 10 |
| 254 | 20241125 | 144200 | 2243550060 | 14670 | 14660 | 14670 | 14660 | 30 |
| 255 | 20241125 | 144100 | 2243110160 | 14670 | 14670 | 14670 | 14670 | 0 |
| 256 | 20241125 | 144000 | 2243110160 | 14670 | 14670 | 14670 | 14660 | 331 |
| 257 | 20241125 | 143900 | 2238254600 | 14620 | 14620 | 14620 | 14620 | 5 |
| 258 | 20241125 | 143800 | 2238181500 | 14660 | 14660 | 14660 | 14650 | 401 |
| 259 | 20241125 | 143700 | 2232303340 | 14620 | 14660 | 14660 | 14620 | 57 |
| 260 | 20241125 | 143600 | 2231468120 | 14620 | 14640 | 14640 | 14620 | 796 |
| 261 | 20241125 | 143500 | 2219814780 | 14670 | 14670 | 14670 | 14670 | 0 |
| 262 | 20241125 | 143400 | 2219814780 | 14670 | 14670 | 14670 | 14670 | 0 |
| 263 | 20241125 | 143300 | 2219814780 | 14670 | 14670 | 14670 | 14640 | 637 |
| 264 | 20241125 | 143200 | 2210486800 | 14670 | 14650 | 14670 | 14650 | 150 |
| 265 | 20241125 | 143100 | 2208286320 | 14640 | 14640 | 14640 | 14640 | 422 |
| 266 | 20241125 | 143000 | 2202108240 | 14640 | 14630 | 14640 | 14630 | 137 |
| 267 | 20241125 | 142900 | 2200102890 | 14640 | 14630 | 14640 | 14630 | 4 |
| 268 | 20241125 | 142800 | 2200044360 | 14630 | 14670 | 14670 | 14630 | 1523 |
| 269 | 20241125 | 142700 | 2177716000 | 14680 | 14670 | 14690 | 14670 | 37 |
| 270 | 20241125 | 142600 | 2177173180 | 14700 | 14690 | 14700 | 14690 | 955 |
| 271 | 20241125 | 142500 | 2163143210 | 14680 | 14610 | 14680 | 14610 | 4900 |
| 272 | 20241125 | 142400 | 2091400370 | 14610 | 14600 | 14610 | 14600 | 1029 |
| 273 | 20241125 | 142300 | 2076367680 | 14600 | 14600 | 14610 | 14600 | 253 |
| 274 | 20241125 | 142200 | 2072673820 | 14610 | 14600 | 14610 | 14600 | 177 |
| 275 | 20241125 | 142100 | 2070089130 | 14610 | 14610 | 14610 | 14610 | 0 |
| 276 | 20241125 | 142000 | 2070089130 | 14610 | 14610 | 14610 | 14610 | 100 |
| 277 | 20241125 | 141900 | 2068628130 | 14610 | 14610 | 14610 | 14610 | 1 |
| 278 | 20241125 | 141800 | 2068613520 | 14590 | 14590 | 14590 | 14590 | 132 |
| 279 | 20241125 | 141700 | 2066687640 | 14590 | 14610 | 14620 | 14590 | 256 |
| 280 | 20241125 | 141600 | 2062948520 | 14610 | 14590 | 14610 | 14590 | 350 |
| 281 | 20241125 | 141500 | 2057835580 | 14610 | 14610 | 14610 | 14610 | 50 |
| 282 | 20241125 | 141400 | 2057105080 | 14610 | 14610 | 14610 | 14610 | 0 |
| 283 | 20241125 | 141300 | 2057105080 | 14610 | 14600 | 14610 | 14600 | 312 |
| 284 | 20241125 | 141200 | 2052549810 | 14600 | 14600 | 14600 | 14600 | 54 |
| 285 | 20241125 | 141100 | 2051761410 | 14600 | 14600 | 14600 | 14600 | 56 |
| 286 | 20241125 | 141000 | 2050943810 | 14610 | 14600 | 14610 | 14600 | 110 |
| 287 | 20241125 | 140900 | 2049337330 | 14600 | 14600 | 14600 | 14600 | 1091 |
| 288 | 20241125 | 140800 | 2033408730 | 14600 | 14600 | 14610 | 14600 | 237 |
| 289 | 20241125 | 140700 | 2029947430 | 14600 | 14610 | 14610 | 14600 | 82 |
| 290 | 20241125 | 140600 | 2028749950 | 14600 | 14600 | 14600 | 14600 | 268 |
| 291 | 20241125 | 140500 | 2024837150 | 14610 | 14610 | 14610 | 14610 | 1 |
| 292 | 20241125 | 140400 | 2024822540 | 14610 | 14610 | 14610 | 14610 | 5 |
| 293 | 20241125 | 140300 | 2024749490 | 14600 | 14610 | 14610 | 14600 | 53 |
| 294 | 20241125 | 140200 | 2023975260 | 14610 | 14610 | 14610 | 14610 | 51 |
| 295 | 20241125 | 140100 | 2023230150 | 14610 | 14610 | 14610 | 14610 | 473 |
| 296 | 20241125 | 140000 | 2016319620 | 14600 | 14580 | 14600 | 14580 | 183 |
| 297 | 20241125 | 135900 | 2013650000 | 14570 | 14570 | 14570 | 14560 | 110 |
| 298 | 20241125 | 135800 | 2012047350 | 14570 | 14520 | 14570 | 14520 | 41 |
| 299 | 20241125 | 135700 | 2011451980 | 14520 | 14570 | 14570 | 14520 | 61 |
| 300 | 20241125 | 135600 | 2010564860 | 14570 | 14570 | 14570 | 14560 | 258 |
| 301 | 20241125 | 135500 | 2006807370 | 14560 | 14580 | 14580 | 14560 | 5 |
| 302 | 20241125 | 135400 | 2006734540 | 14570 | 14580 | 14580 | 14570 | 408 |
| 303 | 20241125 | 135300 | 2000789740 | 14580 | 14580 | 14580 | 14580 | 1 |
| 304 | 20241125 | 135200 | 2000775160 | 14570 | 14570 | 14570 | 14570 | 34 |
| 305 | 20241125 | 135100 | 2000279780 | 14570 | 14570 | 14570 | 14570 | 4 |
| 306 | 20241125 | 135000 | 2000221500 | 14560 | 14570 | 14570 | 14560 | 7 |
| 307 | 20241125 | 134900 | 2000119530 | 14570 | 14540 | 14570 | 14500 | 634 |
| 308 | 20241125 | 134800 | 1990916550 | 14580 | 14570 | 14580 | 14550 | 268 |
| 309 | 20241125 | 134700 | 1987012860 | 14570 | 14550 | 14570 | 14550 | 410 |
| 310 | 20241125 | 134600 | 1981045540 | 14550 | 14570 | 14570 | 14550 | 120 |
| 311 | 20241125 | 134500 | 1979299480 | 14570 | 14550 | 14570 | 14550 | 49 |
| 312 | 20241125 | 134400 | 1978586510 | 14560 | 14570 | 14570 | 14560 | 909 |
| 313 | 20241125 | 134300 | 1965343400 | 14570 | 14590 | 14590 | 14570 | 572 |
| 314 | 20241125 | 134200 | 1957003200 | 14590 | 14590 | 14590 | 14590 | 70 |
| 315 | 20241125 | 134100 | 1955981900 | 14610 | 14600 | 14610 | 14600 | 30 |
| 316 | 20241125 | 134000 | 1955543630 | 14610 | 14600 | 14610 | 14600 | 190 |
| 317 | 20241125 | 133900 | 1952769030 | 14620 | 14610 | 14620 | 14610 | 1041 |
| 318 | 20241125 | 133800 | 1937559990 | 14620 | 14610 | 14620 | 14610 | 56 |
| 319 | 20241125 | 133700 | 1936741770 | 14620 | 14610 | 14620 | 14610 | 21 |
| 320 | 20241125 | 133600 | 1936434950 | 14610 | 14610 | 14610 | 14610 | 0 |
| 321 | 20241125 | 133500 | 1936434950 | 14610 | 14610 | 14610 | 14610 | 120 |
| 322 | 20241125 | 133400 | 1934681750 | 14610 | 14600 | 14610 | 14600 | 107 |
| 323 | 20241125 | 133300 | 1933118550 | 14610 | 14620 | 14620 | 14610 | 31 |
| 324 | 20241125 | 133200 | 1932665630 | 14620 | 14620 | 14620 | 14620 | 2 |
| 325 | 20241125 | 133100 | 1932636390 | 14620 | 14610 | 14620 | 14600 | 139 |
| 326 | 20241125 | 133000 | 1930604600 | 14600 | 14600 | 14620 | 14600 | 358 |
| 327 | 20241125 | 132900 | 1925376700 | 14600 | 14600 | 14600 | 14600 | 20 |
| 328 | 20241125 | 132800 | 1925084700 | 14600 | 14610 | 14620 | 14600 | 41 |
| 329 | 20241125 | 132700 | 1924485710 | 14620 | 14620 | 14620 | 14620 | 1127 |
| 330 | 20241125 | 132600 | 1908008970 | 14620 | 14620 | 14620 | 14620 | 50 |
| 331 | 20241125 | 132500 | 1907277970 | 14620 | 14620 | 14620 | 14620 | 81 |
| 332 | 20241125 | 132400 | 1906093750 | 14620 | 14620 | 14620 | 14620 | 0 |
| 333 | 20241125 | 132300 | 1906093750 | 14620 | 14610 | 14620 | 14610 | 217 |
| 334 | 20241125 | 132200 | 1902923210 | 14610 | 14600 | 14610 | 14600 | 831 |
| 335 | 20241125 | 132100 | 1890790510 | 14600 | 14600 | 14620 | 14600 | 758 |
| 336 | 20241125 | 132000 | 1879723690 | 14600 | 14600 | 14600 | 14600 | 2 |
| 337 | 20241125 | 131900 | 1879694490 | 14590 | 14620 | 14620 | 14590 | 18 |
| 338 | 20241125 | 131800 | 1879431360 | 14620 | 14590 | 14620 | 14590 | 115 |
| 339 | 20241125 | 131700 | 1877750620 | 14590 | 14590 | 14590 | 14590 | 0 |
| 340 | 20241125 | 131600 | 1877750620 | 14590 | 14610 | 14620 | 14590 | 202 |
| 341 | 20241125 | 131500 | 1874800710 | 14620 | 14620 | 14620 | 14620 | 88 |
| 342 | 20241125 | 131400 | 1873514150 | 14620 | 14630 | 14630 | 14620 | 189 |
| 343 | 20241125 | 131300 | 1870750950 | 14630 | 14620 | 14630 | 14620 | 79 |
| 344 | 20241125 | 131200 | 1869595680 | 14630 | 14620 | 14630 | 14620 | 13 |
| 345 | 20241125 | 131100 | 1869405510 | 14620 | 14620 | 14630 | 14620 | 251 |
| 346 | 20241125 | 131000 | 1865733420 | 14630 | 14620 | 14630 | 14620 | 127 |
| 347 | 20241125 | 130900 | 1863876310 | 14620 | 14630 | 14630 | 14620 | 62 |
| 348 | 20241125 | 130800 | 1862969760 | 14630 | 14620 | 14630 | 14620 | 58 |
| 349 | 20241125 | 130700 | 1862121670 | 14610 | 14620 | 14620 | 14610 | 10 |
| 350 | 20241125 | 130600 | 1861975480 | 14620 | 14610 | 14620 | 14610 | 419 |
| 351 | 20241125 | 130500 | 1855853430 | 14600 | 14610 | 14610 | 14600 | 69 |
| 352 | 20241125 | 130400 | 1854845950 | 14610 | 14610 | 14610 | 14610 | 10 |
| 353 | 20241125 | 130300 | 1854699850 | 14610 | 14610 | 14610 | 14610 | 21 |
| 354 | 20241125 | 130200 | 1854393040 | 14610 | 14620 | 14620 | 14610 | 98 |
| 355 | 20241125 | 130100 | 1852960290 | 14630 | 14620 | 14630 | 14620 | 55 |
| 356 | 20241125 | 130000 | 1852155960 | 14630 | 14630 | 14630 | 14610 | 243 |
| 357 | 20241125 | 125900 | 1848601450 | 14630 | 14630 | 14630 | 14630 | 112 |
| 358 | 20241125 | 125800 | 1846962890 | 14630 | 14630 | 14630 | 14630 | 16 |
| 359 | 20241125 | 125700 | 1846728810 | 14600 | 14590 | 14630 | 14580 | 144 |
| 360 | 20241125 | 125600 | 1844628030 | 14610 | 14620 | 14620 | 14610 | 39 |
| 361 | 20241125 | 125500 | 1844058050 | 14630 | 14620 | 14630 | 14590 | 86 |
| 362 | 20241125 | 125400 | 1842799960 | 14590 | 14620 | 14630 | 14590 | 22 |
| 363 | 20241125 | 125300 | 1842478240 | 14630 | 14620 | 14630 | 14620 | 110 |
| 364 | 20241125 | 125200 | 1840869880 | 14620 | 14620 | 14620 | 14610 | 164 |
| 365 | 20241125 | 125100 | 1838472710 | 14620 | 14620 | 14620 | 14620 | 15 |
| 366 | 20241125 | 125000 | 1838253410 | 14620 | 14620 | 14620 | 14620 | 61 |
| 367 | 20241125 | 124900 | 1837361590 | 14620 | 14620 | 14630 | 14620 | 70 |
| 368 | 20241125 | 124800 | 1836338000 | 14630 | 14630 | 14630 | 14630 | 1 |
| 369 | 20241125 | 124700 | 1836323370 | 14620 | 14620 | 14630 | 14620 | 1640 |
| 370 | 20241125 | 124600 | 1812346390 | 14620 | 14610 | 14620 | 14610 | 37 |
| 371 | 20241125 | 124500 | 1811805470 | 14570 | 14580 | 14580 | 14570 | 145 |
| 372 | 20241125 | 124400 | 1809692770 | 14570 | 14570 | 14570 | 14570 | 5 |
| 373 | 20241125 | 124300 | 1809619920 | 14570 | 14580 | 14580 | 14570 | 10 |
| 374 | 20241125 | 124200 | 1809474140 | 14570 | 14620 | 14620 | 14570 | 309 |
| 375 | 20241125 | 124100 | 1804971960 | 14570 | 14620 | 14620 | 14570 | 311 |
| 376 | 20241125 | 124000 | 1800431750 | 14620 | 14620 | 14620 | 14620 | 0 |
| 377 | 20241125 | 123900 | 1800431750 | 14620 | 14630 | 14630 | 14620 | 42 |
| 378 | 20241125 | 123800 | 1799817490 | 14630 | 14620 | 14630 | 14620 | 11 |
| 379 | 20241125 | 123700 | 1799656580 | 14630 | 14620 | 14630 | 14580 | 71 |
| 380 | 20241125 | 123600 | 1798620540 | 14620 | 14620 | 14620 | 14620 | 25 |
| 381 | 20241125 | 123500 | 1798255040 | 14620 | 14580 | 14620 | 14580 | 535 |
| 382 | 20241125 | 123400 | 1790437140 | 14590 | 14590 | 14590 | 14590 | 0 |
| 383 | 20241125 | 123300 | 1790437140 | 14590 | 14610 | 14610 | 14590 | 100 |
| 384 | 20241125 | 123200 | 1788976340 | 14610 | 14610 | 14620 | 14610 | 508 |
| 385 | 20241125 | 123100 | 1781554450 | 14610 | 14610 | 14610 | 14610 | 53 |
| 386 | 20241125 | 123000 | 1780780120 | 14610 | 14610 | 14610 | 14610 | 14 |
| 387 | 20241125 | 122900 | 1780575580 | 14620 | 14610 | 14620 | 14610 | 71 |
| 388 | 20241125 | 122800 | 1779537570 | 14610 | 14570 | 14610 | 14570 | 60 |
| 389 | 20241125 | 122700 | 1778661170 | 14620 | 14610 | 14620 | 14610 | 250 |
| 390 | 20241125 | 122600 | 1775008440 | 14620 | 14620 | 14620 | 14620 | 13 |
| 391 | 20241125 | 122500 | 1774818380 | 14620 | 14590 | 14620 | 14590 | 1068 |
| 392 | 20241125 | 122400 | 1759235200 | 14570 | 14590 | 14590 | 14570 | 475 |
| 393 | 20241125 | 122300 | 1752309760 | 14600 | 14590 | 14600 | 14590 | 276 |
| 394 | 20241125 | 122200 | 1748281160 | 14600 | 14600 | 14600 | 14600 | 2 |
| 395 | 20241125 | 122100 | 1748251960 | 14600 | 14600 | 14600 | 14590 | 129 |
| 396 | 20241125 | 122000 | 1746368660 | 14600 | 14600 | 14600 | 14600 | 50 |
| 397 | 20241125 | 121900 | 1745638660 | 14600 | 14600 | 14600 | 14600 | 230 |
| 398 | 20241125 | 121800 | 1742280660 | 14600 | 14600 | 14600 | 14600 | 10 |
| 399 | 20241125 | 121700 | 1742134660 | 14590 | 14590 | 14590 | 14590 | 141 |
| 400 | 20241125 | 121600 | 1740077470 | 14590 | 14590 | 14590 | 14590 | 58 |
| 401 | 20241125 | 121500 | 1739231250 | 14590 | 14590 | 14600 | 14590 | 721 |
| 402 | 20241125 | 121400 | 1728706860 | 14570 | 14560 | 14570 | 14560 | 189 |
| 403 | 20241125 | 121300 | 1725953430 | 14570 | 14560 | 14570 | 14560 | 413 |
| 404 | 20241125 | 121200 | 1719936220 | 14570 | 14570 | 14570 | 14570 | 519 |
| 405 | 20241125 | 121100 | 1712374390 | 14590 | 14590 | 14590 | 14590 | 58 |
| 406 | 20241125 | 121000 | 1711528170 | 14590 | 14590 | 14590 | 14590 | 0 |
| 407 | 20241125 | 120900 | 1711528170 | 14590 | 14590 | 14590 | 14570 | 468 |
| 408 | 20241125 | 120800 | 1704706110 | 14600 | 14600 | 14600 | 14600 | 30 |
| 409 | 20241125 | 120700 | 1704268110 | 14600 | 14590 | 14600 | 14590 | 101 |
| 410 | 20241125 | 120600 | 1702794510 | 14600 | 14590 | 14600 | 14590 | 196 |
| 411 | 20241125 | 120500 | 1699934850 | 14590 | 14580 | 14590 | 14580 | 52 |
| 412 | 20241125 | 120400 | 1699176370 | 14590 | 14590 | 14590 | 14590 | 0 |
| 413 | 20241125 | 120300 | 1699176370 | 14590 | 14590 | 14590 | 14590 | 134 |
| 414 | 20241125 | 120200 | 1697221310 | 14600 | 14590 | 14600 | 14590 | 102 |
| 415 | 20241125 | 120100 | 1695733010 | 14590 | 14590 | 14600 | 14590 | 193 |
| 416 | 20241125 | 120000 | 1692916030 | 14590 | 14590 | 14590 | 14590 | 67 |
| 417 | 20241125 | 115900 | 1691938500 | 14590 | 14590 | 14590 | 14590 | 10 |
| 418 | 20241125 | 115800 | 1691792600 | 14590 | 14600 | 14600 | 14580 | 556 |
| 419 | 20241125 | 115700 | 1683678480 | 14600 | 14600 | 14600 | 14600 | 10 |
| 420 | 20241125 | 115600 | 1683532480 | 14600 | 14600 | 14620 | 14600 | 224 |
| 421 | 20241125 | 115500 | 1680261160 | 14600 | 14600 | 14600 | 14600 | 177 |
| 422 | 20241125 | 115400 | 1677676960 | 14620 | 14630 | 14630 | 14620 | 159 |
| 423 | 20241125 | 115300 | 1675350810 | 14630 | 14630 | 14630 | 14630 | 10 |
| 424 | 20241125 | 115200 | 1675204510 | 14630 | 14610 | 14630 | 14600 | 616 |
| 425 | 20241125 | 115100 | 1666204430 | 14620 | 14620 | 14620 | 14620 | 124 |
| 426 | 20241125 | 115000 | 1664391550 | 14620 | 14630 | 14630 | 14620 | 12 |
| 427 | 20241125 | 114900 | 1664216040 | 14630 | 14630 | 14630 | 14630 | 111 |
| 428 | 20241125 | 114800 | 1662592110 | 14630 | 14630 | 14630 | 14630 | 16 |
| 429 | 20241125 | 114700 | 1662358030 | 14630 | 14630 | 14630 | 14630 | 0 |
| 430 | 20241125 | 114600 | 1662358030 | 14630 | 14640 | 14640 | 14630 | 260 |
| 431 | 20241125 | 114500 | 1658552830 | 14640 | 14630 | 14640 | 14630 | 444 |
| 432 | 20241125 | 114400 | 1652055840 | 14630 | 14610 | 14630 | 14610 | 93 |
| 433 | 20241125 | 114300 | 1650695350 | 14610 | 14620 | 14620 | 14610 | 814 |
| 434 | 20241125 | 114200 | 1638801830 | 14630 | 14620 | 14630 | 14620 | 155 |
| 435 | 20241125 | 114100 | 1636534640 | 14630 | 14620 | 14630 | 14620 | 157 |
| 436 | 20241125 | 114000 | 1634239000 | 14620 | 14600 | 14620 | 14600 | 2771 |
| 437 | 20241125 | 113900 | 1593782340 | 14600 | 14620 | 14620 | 14600 | 475 |
| 438 | 20241125 | 113800 | 1586845340 | 14630 | 14620 | 14630 | 14610 | 99 |
| 439 | 20241125 | 113700 | 1585397210 | 14640 | 14640 | 14640 | 14640 | 0 |
| 440 | 20241125 | 113600 | 1585397210 | 14640 | 14590 | 14640 | 14590 | 54 |
| 441 | 20241125 | 113500 | 1584607150 | 14590 | 14630 | 14630 | 14590 | 467 |
| 442 | 20241125 | 113400 | 1577786090 | 14630 | 14630 | 14630 | 14630 | 356 |
| 443 | 20241125 | 113300 | 1572577810 | 14640 | 14640 | 14640 | 14630 | 131 |
| 444 | 20241125 | 113200 | 1570661070 | 14640 | 14610 | 14650 | 14610 | 16 |
| 445 | 20241125 | 113100 | 1570427120 | 14600 | 14610 | 14610 | 14600 | 233 |
| 446 | 20241125 | 113000 | 1567023120 | 14610 | 14640 | 14640 | 14610 | 616 |
| 447 | 20241125 | 112900 | 1558019060 | 14640 | 14650 | 14650 | 14640 | 81 |
| 448 | 20241125 | 112800 | 1556832470 | 14640 | 14650 | 14650 | 14640 | 52 |
| 449 | 20241125 | 112700 | 1556070700 | 14650 | 14630 | 14650 | 14620 | 869 |
| 450 | 20241125 | 112600 | 1543356650 | 14630 | 14620 | 14630 | 14620 | 288 |
| 451 | 20241125 | 112500 | 1539145590 | 14630 | 14630 | 14630 | 14630 | 131 |
| 452 | 20241125 | 112400 | 1537229060 | 14630 | 14630 | 14630 | 14620 | 74 |
| 453 | 20241125 | 112300 | 1536146450 | 14630 | 14630 | 14630 | 14630 | 313 |
| 454 | 20241125 | 112200 | 1531567260 | 14630 | 14610 | 14630 | 14610 | 272 |
| 455 | 20241125 | 112100 | 1527588220 | 14630 | 14630 | 14630 | 14610 | 196 |
| 456 | 20241125 | 112000 | 1524721150 | 14620 | 14630 | 14630 | 14620 | 36 |
| 457 | 20241125 | 111900 | 1524194740 | 14660 | 14660 | 14660 | 14630 | 1125 |
| 458 | 20241125 | 111800 | 1507714960 | 14660 | 14640 | 14660 | 14640 | 34 |
| 459 | 20241125 | 111700 | 1507217000 | 14640 | 14660 | 14660 | 14640 | 1209 |
| 460 | 20241125 | 111600 | 1489504660 | 14660 | 14680 | 14680 | 14650 | 184 |
| 461 | 20241125 | 111500 | 1486806810 | 14680 | 14690 | 14690 | 14650 | 261 |
| 462 | 20241125 | 111400 | 1482975530 | 14690 | 14680 | 14690 | 14650 | 700 |
| 463 | 20241125 | 111300 | 1472698620 | 14690 | 14690 | 14690 | 14680 | 33 |
| 464 | 20241125 | 111200 | 1472213910 | 14690 | 14620 | 14690 | 14620 | 2326 |
| 465 | 20241125 | 111100 | 1438140870 | 14610 | 14610 | 14610 | 14610 | 664 |
| 466 | 20241125 | 111000 | 1428439830 | 14610 | 14590 | 14610 | 14590 | 1453 |
| 467 | 20241125 | 110900 | 1407235480 | 14590 | 14590 | 14590 | 14590 | 11 |
| 468 | 20241125 | 110800 | 1407074990 | 14600 | 14600 | 14600 | 14600 | 148 |
| 469 | 20241125 | 110700 | 1404914190 | 14600 | 14610 | 14610 | 14600 | 13 |
| 470 | 20241125 | 110600 | 1404724380 | 14600 | 14600 | 14600 | 14600 | 67 |
| 471 | 20241125 | 110500 | 1403746180 | 14600 | 14600 | 14600 | 14600 | 520 |
| 472 | 20241125 | 110400 | 1396154180 | 14600 | 14610 | 14610 | 14600 | 219 |
| 473 | 20241125 | 110300 | 1392956140 | 14610 | 14600 | 14610 | 14600 | 148 |
| 474 | 20241125 | 110200 | 1390794830 | 14600 | 14600 | 14610 | 14600 | 90 |
| 475 | 20241125 | 110100 | 1389480110 | 14610 | 14610 | 14610 | 14610 | 11 |
| 476 | 20241125 | 110000 | 1389319400 | 14610 | 14590 | 14610 | 14590 | 393 |
| 477 | 20241125 | 105900 | 1383581260 | 14590 | 14600 | 14610 | 14590 | 78 |
| 478 | 20241125 | 105800 | 1382442700 | 14600 | 14600 | 14600 | 14600 | 96 |
| 479 | 20241125 | 105700 | 1381041100 | 14600 | 14610 | 14610 | 14590 | 252 |
| 480 | 20241125 | 105600 | 1377360590 | 14610 | 14570 | 14610 | 14570 | 308 |
| 481 | 20241125 | 105500 | 1372867470 | 14560 | 14570 | 14570 | 14560 | 148 |
| 482 | 20241125 | 105400 | 1370712160 | 14570 | 14590 | 14590 | 14570 | 291 |
| 483 | 20241125 | 105300 | 1366468550 | 14590 | 14610 | 14610 | 14590 | 2 |
| 484 | 20241125 | 105200 | 1366439350 | 14610 | 14610 | 14620 | 14590 | 735 |
| 485 | 20241125 | 105100 | 1355699390 | 14610 | 14610 | 14610 | 14610 | 483 |
| 486 | 20241125 | 105000 | 1348642760 | 14610 | 14610 | 14610 | 14600 | 291 |
| 487 | 20241125 | 104900 | 1344391490 | 14610 | 14600 | 14610 | 14600 | 42 |
| 488 | 20241125 | 104800 | 1343778030 | 14600 | 14590 | 14600 | 14590 | 227 |
| 489 | 20241125 | 104700 | 1340465480 | 14590 | 14590 | 14590 | 14590 | 65 |
| 490 | 20241125 | 104600 | 1339517130 | 14590 | 14600 | 14600 | 14590 | 255 |
| 491 | 20241125 | 104500 | 1335794320 | 14600 | 14620 | 14620 | 14600 | 218 |
| 492 | 20241125 | 104400 | 1332610550 | 14620 | 14620 | 14620 | 14600 | 242 |
| 493 | 20241125 | 104300 | 1329072820 | 14620 | 14610 | 14620 | 14600 | 360 |
| 494 | 20241125 | 104200 | 1323814650 | 14600 | 14600 | 14610 | 14600 | 328 |
| 495 | 20241125 | 104100 | 1319025490 | 14590 | 14610 | 14610 | 14590 | 246 |
| 496 | 20241125 | 104000 | 1315434480 | 14610 | 14620 | 14620 | 14610 | 140 |
| 497 | 20241125 | 103900 | 1313387780 | 14620 | 14600 | 14620 | 14580 | 455 |
| 498 | 20241125 | 103800 | 1306741220 | 14600 | 14580 | 14600 | 14580 | 1144 |
| 499 | 20241125 | 103700 | 1290042840 | 14580 | 14550 | 14590 | 14540 | 1592 |
| 500 | 20241125 | 103600 | 1266864330 | 14550 | 14530 | 14550 | 14530 | 598 |
| 501 | 20241125 | 103500 | 1258169450 | 14540 | 14540 | 14540 | 14540 | 100 |
| 502 | 20241125 | 103400 | 1256715450 | 14540 | 14530 | 14540 | 14520 | 181 |
| 503 | 20241125 | 103300 | 1254084650 | 14530 | 14520 | 14530 | 14510 | 329 |
| 504 | 20241125 | 103200 | 1249307160 | 14510 | 14490 | 14520 | 14490 | 2219 |
| 505 | 20241125 | 103100 | 1217127580 | 14500 | 14500 | 14500 | 14480 | 794 |
| 506 | 20241125 | 103000 | 1205622860 | 14500 | 14500 | 14500 | 14500 | 71 |
| 507 | 20241125 | 102900 | 1204593360 | 14500 | 14500 | 14500 | 14490 | 54 |
| 508 | 20241125 | 102800 | 1203810370 | 14500 | 14490 | 14500 | 14490 | 198 |
| 509 | 20241125 | 102700 | 1200940230 | 14500 | 14500 | 14500 | 14490 | 182 |
| 510 | 20241125 | 102600 | 1198302740 | 14490 | 14490 | 14490 | 14490 | 17 |
| 511 | 20241125 | 102500 | 1198056410 | 14490 | 14480 | 14490 | 14480 | 317 |
| 512 | 20241125 | 102400 | 1193464570 | 14480 | 14470 | 14480 | 14470 | 151 |
| 513 | 20241125 | 102300 | 1191278790 | 14480 | 14490 | 14490 | 14480 | 33 |
| 514 | 20241125 | 102200 | 1190800650 | 14490 | 14490 | 14490 | 14490 | 1 |
| 515 | 20241125 | 102100 | 1190786160 | 14500 | 14500 | 14500 | 14500 | 6 |
| 516 | 20241125 | 102000 | 1190699160 | 14500 | 14480 | 14500 | 14480 | 633 |
| 517 | 20241125 | 101900 | 1181525900 | 14480 | 14480 | 14480 | 14480 | 416 |
| 518 | 20241125 | 101800 | 1175502220 | 14490 | 14490 | 14490 | 14490 | 61 |
| 519 | 20241125 | 101700 | 1174618330 | 14480 | 14480 | 14480 | 14470 | 619 |
| 520 | 20241125 | 101600 | 1165655320 | 14480 | 14440 | 14490 | 14440 | 1290 |
| 521 | 20241125 | 101500 | 1146986780 | 14440 | 14440 | 14440 | 14430 | 1262 |
| 522 | 20241125 | 101400 | 1128767070 | 14440 | 14440 | 14440 | 14420 | 313 |
| 523 | 20241125 | 101300 | 1124253350 | 14440 | 14440 | 14440 | 14440 | 104 |
| 524 | 20241125 | 101200 | 1122751590 | 14440 | 14440 | 14440 | 14440 | 168 |
| 525 | 20241125 | 101100 | 1120325670 | 14450 | 14450 | 14450 | 14450 | 171 |
| 526 | 20241125 | 101000 | 1117854720 | 14450 | 14430 | 14450 | 14430 | 37 |
| 527 | 20241125 | 100900 | 1117320790 | 14450 | 14430 | 14450 | 14420 | 379 |
| 528 | 20241125 | 100800 | 1111853570 | 14430 | 14460 | 14460 | 14430 | 117 |
| 529 | 20241125 | 100700 | 1110165230 | 14470 | 14480 | 14480 | 14440 | 515 |
| 530 | 20241125 | 100600 | 1102720010 | 14490 | 14490 | 14490 | 14450 | 370 |
| 531 | 20241125 | 100500 | 1097367430 | 14500 | 14450 | 14500 | 14450 | 768 |
| 532 | 20241125 | 100400 | 1086247920 | 14460 | 14480 | 14510 | 14450 | 781 |
| 533 | 20241125 | 100300 | 1074950790 | 14510 | 14500 | 14510 | 14460 | 2932 |
| 534 | 20241125 | 100200 | 1032447440 | 14500 | 14500 | 14500 | 14460 | 1248 |
| 535 | 20241125 | 100100 | 1014371640 | 14500 | 14490 | 14500 | 14490 | 173 |
| 536 | 20241125 | 100000 | 1011863240 | 14490 | 14470 | 14490 | 14470 | 2620 |
| 537 | 20241125 | 095900 | 973932240 | 14460 | 14460 | 14460 | 14460 | 89 |
| 538 | 20241125 | 095800 | 972645300 | 14460 | 14450 | 14470 | 14450 | 229 |
| 539 | 20241125 | 095700 | 969336100 | 14450 | 14470 | 14470 | 14450 | 895 |
| 540 | 20241125 | 095600 | 956394990 | 14460 | 14460 | 14470 | 14460 | 385 |
| 541 | 20241125 | 095500 | 950825210 | 14470 | 14460 | 14470 | 14460 | 35 |
| 542 | 20241125 | 095400 | 950319090 | 14460 | 14460 | 14470 | 14450 | 991 |
| 543 | 20241125 | 095300 | 935981000 | 14460 | 14460 | 14470 | 14460 | 40 |
| 544 | 20241125 | 095200 | 935402250 | 14470 | 14470 | 14480 | 14470 | 327 |
| 545 | 20241125 | 095100 | 930670440 | 14470 | 14470 | 14480 | 14470 | 679 |
| 546 | 20241125 | 095000 | 920842620 | 14470 | 14480 | 14480 | 14440 | 297 |
| 547 | 20241125 | 094900 | 916545710 | 14480 | 14470 | 14480 | 14470 | 942 |
| 548 | 20241125 | 094800 | 902914790 | 14470 | 14490 | 14490 | 14440 | 1125 |
| 549 | 20241125 | 094700 | 886654170 | 14490 | 14470 | 14490 | 14470 | 3747 |
| 550 | 20241125 | 094600 | 832397420 | 14470 | 14390 | 14470 | 14390 | 7041 |
| 551 | 20241125 | 094500 | 730866330 | 14390 | 14380 | 14390 | 14370 | 662 |
| 552 | 20241125 | 094400 | 721346760 | 14380 | 14360 | 14380 | 14360 | 571 |
| 553 | 20241125 | 094300 | 713141130 | 14370 | 14310 | 14370 | 14310 | 1019 |
| 554 | 20241125 | 094200 | 698522500 | 14310 | 14310 | 14310 | 14310 | 302 |
| 555 | 20241125 | 094100 | 694200880 | 14310 | 14310 | 14360 | 14310 | 1406 |
| 556 | 20241125 | 094000 | 674026940 | 14310 | 14320 | 14320 | 14290 | 919 |
| 557 | 20241125 | 093900 | 660878760 | 14320 | 14340 | 14340 | 14320 | 106 |
| 558 | 20241125 | 093800 | 659360730 | 14340 | 14350 | 14350 | 14320 | 368 |
| 559 | 20241125 | 093700 | 654083880 | 14350 | 14370 | 14370 | 14350 | 637 |
| 560 | 20241125 | 093600 | 644938650 | 14370 | 14370 | 14370 | 14370 | 110 |
| 561 | 20241125 | 093500 | 643357950 | 14370 | 14370 | 14370 | 14360 | 462 |
| 562 | 20241125 | 093400 | 636719880 | 14370 | 14380 | 14380 | 14360 | 210 |
| 563 | 20241125 | 093300 | 633702250 | 14380 | 14330 | 14380 | 14330 | 1440 |
| 564 | 20241125 | 093200 | 613008830 | 14330 | 14360 | 14360 | 14330 | 108 |
| 565 | 20241125 | 093100 | 611461040 | 14360 | 14370 | 14370 | 14360 | 49 |
| 566 | 20241125 | 093000 | 610757200 | 14370 | 14370 | 14370 | 14370 | 283 |
| 567 | 20241125 | 092900 | 606690490 | 14320 | 14360 | 14370 | 14320 | 445 |
| 568 | 20241125 | 092800 | 600299400 | 14360 | 14360 | 14370 | 14360 | 159 |
| 569 | 20241125 | 092700 | 598015090 | 14370 | 14370 | 14380 | 14370 | 583 |
| 570 | 20241125 | 092600 | 589636570 | 14370 | 14350 | 14370 | 14350 | 965 |
| 571 | 20241125 | 092500 | 575775210 | 14360 | 14320 | 14360 | 14300 | 1997 |
| 572 | 20241125 | 092400 | 547145310 | 14300 | 14290 | 14300 | 14290 | 17 |
| 573 | 20241125 | 092300 | 546902330 | 14290 | 14300 | 14350 | 14290 | 170 |
| 574 | 20241125 | 092200 | 544472400 | 14300 | 14350 | 14360 | 14290 | 1125 |
| 575 | 20241125 | 092100 | 528349100 | 14350 | 14350 | 14360 | 14350 | 391 |
| 576 | 20241125 | 092000 | 522737370 | 14350 | 14390 | 14390 | 14300 | 1522 |
| 577 | 20241125 | 091900 | 500878870 | 14390 | 14390 | 14410 | 14360 | 1765 |
| 578 | 20241125 | 091800 | 475472150 | 14390 | 14390 | 14400 | 14350 | 387 |
| 579 | 20241125 | 091700 | 469917110 | 14390 | 14400 | 14410 | 14350 | 246 |
| 580 | 20241125 | 091600 | 466374930 | 14400 | 14380 | 14410 | 14370 | 2721 |
| 581 | 20241125 | 091500 | 427210040 | 14370 | 14300 | 14380 | 14300 | 1481 |
| 582 | 20241125 | 091400 | 405930290 | 14300 | 14310 | 14340 | 14300 | 456 |
| 583 | 20241125 | 091300 | 399403330 | 14290 | 14300 | 14310 | 14290 | 355 |
| 584 | 20241125 | 091200 | 394328630 | 14300 | 14300 | 14300 | 14260 | 676 |
| 585 | 20241125 | 091100 | 384673670 | 14270 | 14360 | 14360 | 14270 | 602 |
| 586 | 20241125 | 091000 | 376053300 | 14380 | 14360 | 14390 | 14360 | 504 |
| 587 | 20241125 | 090900 | 368805410 | 14390 | 14370 | 14400 | 14230 | 2020 |
| 588 | 20241125 | 090800 | 339764140 | 14370 | 14310 | 14370 | 14220 | 7666 |
| 589 | 20241125 | 090700 | 230007160 | 14310 | 14330 | 14330 | 14260 | 1184 |
| 590 | 20241125 | 090600 | 213070140 | 14330 | 14160 | 14340 | 14160 | 4243 |
| 591 | 20241125 | 090500 | 152490000 | 14170 | 14150 | 14180 | 14150 | 458 |
| 592 | 20241125 | 090400 | 146004690 | 14170 | 14230 | 14230 | 14030 | 1564 |
| 593 | 20241125 | 090300 | 123907910 | 14230 | 14280 | 14290 | 14230 | 1131 |
| 594 | 20241125 | 090200 | 107793560 | 14290 | 14290 | 14300 | 14230 | 2488 |
| 595 | 20241125 | 090100 | 72235900 | 14230 | 14100 | 14290 | 14100 | 2001 |
| 596 | 20241125 | 090000 | 43767120 | 14100 | 13950 | 14110 | 13950 | 3094 |