32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 190900 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 2856 |
| 3 | 20241120 | 190800 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 4 | 20241120 | 190700 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 5 | 20241120 | 190600 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 6 | 20241120 | 190500 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 7 | 20241120 | 190400 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 8 | 20241120 | 190300 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 9 | 20241120 | 190200 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 10 | 20241120 | 190100 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 11 | 20241120 | 190000 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 12 | 20241120 | 185900 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 13 | 20241120 | 185800 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 14 | 20241120 | 185700 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 15 | 20241120 | 185600 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 16 | 20241120 | 185500 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 17 | 20241120 | 185400 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 18 | 20241120 | 185300 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 19 | 20241120 | 185200 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 20 | 20241120 | 185100 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 21 | 20241120 | 185000 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 22 | 20241120 | 184900 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 23 | 20241120 | 184800 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 24 | 20241120 | 184700 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 25 | 20241120 | 184600 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 26 | 20241120 | 184500 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 27 | 20241120 | 184400 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 28 | 20241120 | 184300 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 29 | 20241120 | 184200 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 30 | 20241120 | 184100 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 31 | 20241120 | 184000 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 32 | 20241120 | 183900 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 2856 |
| 33 | 20241120 | 183800 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 34 | 20241120 | 183700 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 35 | 20241120 | 183600 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 36 | 20241120 | 183500 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 37 | 20241120 | 183400 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 38 | 20241120 | 183300 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 39 | 20241120 | 183200 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 40 | 20241120 | 183100 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 41 | 20241120 | 183000 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 42 | 20241120 | 182900 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 43 | 20241120 | 182800 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 44 | 20241120 | 182700 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 45 | 20241120 | 182600 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 46 | 20241120 | 182500 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 47 | 20241120 | 182400 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 48 | 20241120 | 182300 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 49 | 20241120 | 182200 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 50 | 20241120 | 182100 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 51 | 20241120 | 182000 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 52 | 20241120 | 181900 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 53 | 20241120 | 181800 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 54 | 20241120 | 181700 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 55 | 20241120 | 181600 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 56 | 20241120 | 181500 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 57 | 20241120 | 181400 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 58 | 20241120 | 181300 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 59 | 20241120 | 181200 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 60 | 20241120 | 181100 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 61 | 20241120 | 181000 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 62 | 20241120 | 180900 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 2856 |
| 63 | 20241120 | 180800 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 64 | 20241120 | 180700 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 65 | 20241120 | 180600 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 66 | 20241120 | 180500 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 67 | 20241120 | 180400 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 68 | 20241120 | 180300 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 69 | 20241120 | 180200 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 70 | 20241120 | 180100 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 71 | 20241120 | 180000 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 72 | 20241120 | 175900 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 73 | 20241120 | 175800 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 74 | 20241120 | 175700 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 75 | 20241120 | 175600 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 76 | 20241120 | 175500 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 77 | 20241120 | 175400 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 78 | 20241120 | 175300 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 79 | 20241120 | 175200 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 80 | 20241120 | 175100 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 81 | 20241120 | 175000 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 82 | 20241120 | 174900 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 83 | 20241120 | 174800 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 84 | 20241120 | 174700 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 85 | 20241120 | 174600 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 86 | 20241120 | 174500 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 87 | 20241120 | 174400 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 88 | 20241120 | 174300 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 89 | 20241120 | 174200 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 90 | 20241120 | 174100 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 91 | 20241120 | 174000 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 92 | 20241120 | 173900 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 2856 |
| 93 | 20241120 | 173800 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 94 | 20241120 | 173700 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 95 | 20241120 | 173600 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 96 | 20241120 | 173500 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 97 | 20241120 | 173400 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 98 | 20241120 | 173300 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 99 | 20241120 | 173200 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 100 | 20241120 | 173100 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 101 | 20241120 | 173000 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 102 | 20241120 | 172900 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 103 | 20241120 | 172800 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 104 | 20241120 | 172700 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 105 | 20241120 | 172600 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 106 | 20241120 | 172500 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 107 | 20241120 | 172400 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 108 | 20241120 | 172300 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 109 | 20241120 | 172200 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 110 | 20241120 | 172100 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 111 | 20241120 | 172000 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 112 | 20241120 | 171900 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 113 | 20241120 | 171800 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 114 | 20241120 | 171700 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 115 | 20241120 | 171600 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 116 | 20241120 | 171500 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 117 | 20241120 | 171400 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 118 | 20241120 | 171300 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 119 | 20241120 | 171200 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 120 | 20241120 | 171100 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 121 | 20241120 | 171000 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 122 | 20241120 | 170900 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 2856 |
| 123 | 20241120 | 170800 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 124 | 20241120 | 170700 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 125 | 20241120 | 170600 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 126 | 20241120 | 170500 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 127 | 20241120 | 170400 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 128 | 20241120 | 170300 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 129 | 20241120 | 170200 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 130 | 20241120 | 170100 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 131 | 20241120 | 170000 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 132 | 20241120 | 165900 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 133 | 20241120 | 165800 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 134 | 20241120 | 165700 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 135 | 20241120 | 165600 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 136 | 20241120 | 165500 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 137 | 20241120 | 165400 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 138 | 20241120 | 165300 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 139 | 20241120 | 165200 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 140 | 20241120 | 165100 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 141 | 20241120 | 165000 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 142 | 20241120 | 164900 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 143 | 20241120 | 164800 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 144 | 20241120 | 164700 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 145 | 20241120 | 164600 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 146 | 20241120 | 164500 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 147 | 20241120 | 164400 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 148 | 20241120 | 164300 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 149 | 20241120 | 164200 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 150 | 20241120 | 164100 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 151 | 20241120 | 164000 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 152 | 20241120 | 163900 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 2856 |
| 153 | 20241120 | 163800 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 154 | 20241120 | 163700 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 155 | 20241120 | 163600 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 156 | 20241120 | 163500 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 157 | 20241120 | 163400 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 158 | 20241120 | 163300 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 159 | 20241120 | 163200 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 160 | 20241120 | 163100 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 161 | 20241120 | 163000 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 162 | 20241120 | 162900 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 163 | 20241120 | 162800 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 164 | 20241120 | 162700 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 165 | 20241120 | 162600 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 166 | 20241120 | 162500 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 167 | 20241120 | 162400 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 168 | 20241120 | 162300 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 169 | 20241120 | 162200 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 170 | 20241120 | 162100 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 171 | 20241120 | 162000 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 172 | 20241120 | 161900 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 173 | 20241120 | 161800 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 174 | 20241120 | 161700 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 175 | 20241120 | 161600 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 176 | 20241120 | 161500 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 177 | 20241120 | 161400 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 178 | 20241120 | 161300 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 179 | 20241120 | 161200 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 180 | 20241120 | 161100 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 181 | 20241120 | 161000 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 182 | 20241120 | 160900 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 2856 |
| 183 | 20241120 | 160800 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 184 | 20241120 | 160700 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 185 | 20241120 | 160600 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 186 | 20241120 | 160500 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 187 | 20241120 | 160400 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 188 | 20241120 | 160300 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 189 | 20241120 | 160200 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 190 | 20241120 | 160100 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 191 | 20241120 | 160000 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 192 | 20241120 | 155900 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 193 | 20241120 | 155800 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 194 | 20241120 | 155700 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 195 | 20241120 | 155600 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 196 | 20241120 | 155500 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 197 | 20241120 | 155400 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 198 | 20241120 | 155300 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 199 | 20241120 | 155200 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 200 | 20241120 | 155100 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 201 | 20241120 | 155000 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 202 | 20241120 | 154900 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 203 | 20241120 | 154800 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 204 | 20241120 | 154700 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 205 | 20241120 | 154600 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 206 | 20241120 | 154500 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 207 | 20241120 | 154400 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 208 | 20241120 | 154300 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 209 | 20241120 | 154200 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 210 | 20241120 | 154100 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 211 | 20241120 | 154000 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 212 | 20241120 | 153900 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 2856 |
| 213 | 20241120 | 153800 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 214 | 20241120 | 153700 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 215 | 20241120 | 153600 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 216 | 20241120 | 153500 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 217 | 20241120 | 153400 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 218 | 20241120 | 153300 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 219 | 20241120 | 153200 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 220 | 20241120 | 153100 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 0 |
| 221 | 20241120 | 153000 | 2442055670 | 14520 | 14520 | 14520 | 14520 | 2856 |
| 222 | 20241120 | 152900 | 2400586550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 223 | 20241120 | 152800 | 2400586550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 224 | 20241120 | 152700 | 2400586550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 225 | 20241120 | 152600 | 2400586550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 226 | 20241120 | 152500 | 2400586550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 227 | 20241120 | 152400 | 2400586550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 228 | 20241120 | 152300 | 2400586550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 229 | 20241120 | 152200 | 2400586550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 230 | 20241120 | 152100 | 2400586550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 231 | 20241120 | 152000 | 2400586550 | 14530 | 14530 | 14530 | 14530 | 0 |
| 232 | 20241120 | 151900 | 2400586550 | 14530 | 14490 | 14530 | 14490 | 549 |
| 233 | 20241120 | 151800 | 2392624590 | 14500 | 14470 | 14500 | 14450 | 1044 |
| 234 | 20241120 | 151700 | 2377506920 | 14480 | 14480 | 14490 | 14470 | 3137 |
| 235 | 20241120 | 151600 | 2332085490 | 14480 | 14490 | 14490 | 14480 | 526 |
| 236 | 20241120 | 151500 | 2324463950 | 14490 | 14490 | 14500 | 14490 | 745 |
| 237 | 20241120 | 151400 | 2313668890 | 14490 | 14510 | 14510 | 14490 | 383 |
| 238 | 20241120 | 151300 | 2308116030 | 14510 | 14520 | 14520 | 14510 | 54 |
| 239 | 20241120 | 151200 | 2307332050 | 14520 | 14520 | 14520 | 14520 | 600 |
| 240 | 20241120 | 151100 | 2298620050 | 14520 | 14540 | 14540 | 14520 | 417 |
| 241 | 20241120 | 151000 | 2292558880 | 14540 | 14520 | 14550 | 14520 | 145 |
| 242 | 20241120 | 150900 | 2290450540 | 14520 | 14520 | 14530 | 14520 | 526 |
| 243 | 20241120 | 150800 | 2282808020 | 14530 | 14520 | 14530 | 14520 | 702 |
| 244 | 20241120 | 150700 | 2272610960 | 14520 | 14520 | 14520 | 14520 | 0 |
| 245 | 20241120 | 150600 | 2272610960 | 14520 | 14520 | 14560 | 14520 | 108 |
| 246 | 20241120 | 150500 | 2271042400 | 14510 | 14510 | 14520 | 14510 | 471 |
| 247 | 20241120 | 150400 | 2264207710 | 14500 | 14510 | 14510 | 14500 | 40 |
| 248 | 20241120 | 150300 | 2263627340 | 14500 | 14520 | 14520 | 14500 | 19 |
| 249 | 20241120 | 150200 | 2263351520 | 14530 | 14530 | 14530 | 14530 | 39 |
| 250 | 20241120 | 150100 | 2262784850 | 14530 | 14570 | 14570 | 14530 | 266 |
| 251 | 20241120 | 150000 | 2258915200 | 14570 | 14590 | 14590 | 14570 | 140 |
| 252 | 20241120 | 145900 | 2256875380 | 14570 | 14600 | 14600 | 14570 | 578 |
| 253 | 20241120 | 145800 | 2248445620 | 14600 | 14620 | 14620 | 14600 | 259 |
| 254 | 20241120 | 145700 | 2244659840 | 14620 | 14630 | 14630 | 14620 | 515 |
| 255 | 20241120 | 145600 | 2237125440 | 14630 | 14640 | 14640 | 14630 | 25 |
| 256 | 20241120 | 145500 | 2236759540 | 14630 | 14630 | 14630 | 14630 | 11 |
| 257 | 20241120 | 145400 | 2236598610 | 14620 | 14620 | 14620 | 14620 | 1 |
| 258 | 20241120 | 145300 | 2236583990 | 14620 | 14620 | 14620 | 14620 | 0 |
| 259 | 20241120 | 145200 | 2236583990 | 14620 | 14650 | 14650 | 14620 | 51 |
| 260 | 20241120 | 145100 | 2235838340 | 14620 | 14620 | 14620 | 14620 | 0 |
| 261 | 20241120 | 145000 | 2235838340 | 14620 | 14650 | 14650 | 14620 | 296 |
| 262 | 20241120 | 144900 | 2231510580 | 14620 | 14610 | 14620 | 14610 | 159 |
| 263 | 20241120 | 144800 | 2229187070 | 14610 | 14610 | 14610 | 14610 | 1 |
| 264 | 20241120 | 144700 | 2229172460 | 14610 | 14610 | 14610 | 14610 | 13 |
| 265 | 20241120 | 144600 | 2228982530 | 14620 | 14620 | 14620 | 14620 | 20 |
| 266 | 20241120 | 144500 | 2228690130 | 14610 | 14610 | 14610 | 14610 | 0 |
| 267 | 20241120 | 144400 | 2228690130 | 14610 | 14610 | 14610 | 14610 | 422 |
| 268 | 20241120 | 144300 | 2222524710 | 14610 | 14620 | 14620 | 14600 | 469 |
| 269 | 20241120 | 144200 | 2215673820 | 14660 | 14630 | 14660 | 14620 | 255 |
| 270 | 20241120 | 144100 | 2211938650 | 14630 | 14660 | 14660 | 14630 | 451 |
| 271 | 20241120 | 144000 | 2205330600 | 14660 | 14660 | 14720 | 14660 | 75 |
| 272 | 20241120 | 143900 | 2204231040 | 14670 | 14670 | 14670 | 14670 | 38 |
| 273 | 20241120 | 143800 | 2203673580 | 14660 | 14670 | 14670 | 14660 | 30 |
| 274 | 20241120 | 143700 | 2203233770 | 14660 | 14660 | 14660 | 14660 | 3 |
| 275 | 20241120 | 143600 | 2203189790 | 14650 | 14650 | 14650 | 14650 | 200 |
| 276 | 20241120 | 143500 | 2200259790 | 14650 | 14690 | 14690 | 14650 | 216 |
| 277 | 20241120 | 143400 | 2197093230 | 14690 | 14700 | 14710 | 14690 | 304 |
| 278 | 20241120 | 143300 | 2192624520 | 14710 | 14710 | 14710 | 14710 | 622 |
| 279 | 20241120 | 143200 | 2183474900 | 14710 | 14710 | 14710 | 14710 | 2 |
| 280 | 20241120 | 143100 | 2183445480 | 14720 | 14760 | 14760 | 14720 | 200 |
| 281 | 20241120 | 143000 | 2180495590 | 14710 | 14770 | 14770 | 14710 | 446 |
| 282 | 20241120 | 142900 | 2173918170 | 14770 | 14770 | 14770 | 14770 | 1 |
| 283 | 20241120 | 142800 | 2173903400 | 14780 | 14780 | 14780 | 14780 | 0 |
| 284 | 20241120 | 142700 | 2173903400 | 14780 | 14780 | 14780 | 14780 | 1 |
| 285 | 20241120 | 142600 | 2173888620 | 14740 | 14740 | 14750 | 14740 | 260 |
| 286 | 20241120 | 142500 | 2170056210 | 14740 | 14740 | 14740 | 14740 | 10 |
| 287 | 20241120 | 142400 | 2169908810 | 14730 | 14730 | 14740 | 14730 | 165 |
| 288 | 20241120 | 142300 | 2167478260 | 14730 | 14730 | 14730 | 14730 | 2 |
| 289 | 20241120 | 142200 | 2167448800 | 14720 | 14710 | 14720 | 14710 | 39 |
| 290 | 20241120 | 142100 | 2166874790 | 14710 | 14720 | 14720 | 14710 | 42 |
| 291 | 20241120 | 142000 | 2166256950 | 14720 | 14720 | 14720 | 14720 | 66 |
| 292 | 20241120 | 141900 | 2165285430 | 14730 | 14730 | 14730 | 14730 | 3 |
| 293 | 20241120 | 141800 | 2165241240 | 14790 | 14790 | 14790 | 14780 | 216 |
| 294 | 20241120 | 141700 | 2162046620 | 14790 | 14790 | 14790 | 14790 | 2 |
| 295 | 20241120 | 141600 | 2162017040 | 14790 | 14800 | 14810 | 14790 | 202 |
| 296 | 20241120 | 141500 | 2159027440 | 14800 | 14790 | 14800 | 14790 | 302 |
| 297 | 20241120 | 141400 | 2154560750 | 14790 | 14720 | 14790 | 14720 | 906 |
| 298 | 20241120 | 141300 | 2141185150 | 14710 | 14750 | 14750 | 14710 | 15 |
| 299 | 20241120 | 141200 | 2140963970 | 14750 | 14750 | 14750 | 14750 | 1 |
| 300 | 20241120 | 141100 | 2140949220 | 14710 | 14710 | 14710 | 14710 | 0 |
| 301 | 20241120 | 141000 | 2140949220 | 14710 | 14710 | 14710 | 14710 | 95 |
| 302 | 20241120 | 140900 | 2139551770 | 14760 | 14710 | 14760 | 14710 | 4 |
| 303 | 20241120 | 140800 | 2139492780 | 14710 | 14720 | 14720 | 14710 | 386 |
| 304 | 20241120 | 140700 | 2133810960 | 14760 | 14760 | 14760 | 14760 | 79 |
| 305 | 20241120 | 140600 | 2132644920 | 14760 | 14760 | 14760 | 14760 | 0 |
| 306 | 20241120 | 140500 | 2132644920 | 14760 | 14760 | 14760 | 14700 | 35 |
| 307 | 20241120 | 140400 | 2132128920 | 14760 | 14760 | 14760 | 14760 | 60 |
| 308 | 20241120 | 140300 | 2131243320 | 14760 | 14740 | 14760 | 14740 | 30 |
| 309 | 20241120 | 140200 | 2130800700 | 14740 | 14700 | 14740 | 14700 | 3 |
| 310 | 20241120 | 140100 | 2130756560 | 14700 | 14720 | 14720 | 14700 | 369 |
| 311 | 20241120 | 140000 | 2125332240 | 14750 | 14630 | 14750 | 14630 | 2051 |
| 312 | 20241120 | 135900 | 2095214910 | 14580 | 14580 | 14580 | 14570 | 101 |
| 313 | 20241120 | 135800 | 2093743140 | 14570 | 14570 | 14570 | 14570 | 0 |
| 314 | 20241120 | 135700 | 2093743140 | 14570 | 14570 | 14570 | 14570 | 0 |
| 315 | 20241120 | 135600 | 2093743140 | 14570 | 14570 | 14570 | 14570 | 53 |
| 316 | 20241120 | 135500 | 2092970930 | 14630 | 14570 | 14630 | 14570 | 47 |
| 317 | 20241120 | 135400 | 2092283380 | 14640 | 14640 | 14640 | 14640 | 0 |
| 318 | 20241120 | 135300 | 2092283380 | 14640 | 14640 | 14640 | 14640 | 2 |
| 319 | 20241120 | 135200 | 2092254100 | 14640 | 14560 | 14640 | 14560 | 513 |
| 320 | 20241120 | 135100 | 2084745640 | 14560 | 14590 | 14590 | 14560 | 816 |
| 321 | 20241120 | 135000 | 2072856620 | 14580 | 14580 | 14580 | 14580 | 0 |
| 322 | 20241120 | 134900 | 2072856620 | 14580 | 14610 | 14610 | 14580 | 36 |
| 323 | 20241120 | 134800 | 2072331620 | 14620 | 14620 | 14620 | 14620 | 0 |
| 324 | 20241120 | 134700 | 2072331620 | 14620 | 14640 | 14640 | 14620 | 125 |
| 325 | 20241120 | 134600 | 2070502120 | 14640 | 14640 | 14640 | 14640 | 251 |
| 326 | 20241120 | 134500 | 2066827480 | 14650 | 14650 | 14650 | 14650 | 0 |
| 327 | 20241120 | 134400 | 2066827480 | 14650 | 14660 | 14660 | 14650 | 187 |
| 328 | 20241120 | 134300 | 2064086970 | 14660 | 14680 | 14680 | 14660 | 214 |
| 329 | 20241120 | 134200 | 2060945670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 330 | 20241120 | 134100 | 2060945670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 331 | 20241120 | 134000 | 2060945670 | 14650 | 14630 | 14650 | 14630 | 470 |
| 332 | 20241120 | 133900 | 2054061810 | 14620 | 14620 | 14620 | 14620 | 11 |
| 333 | 20241120 | 133800 | 2053900990 | 14610 | 14600 | 14610 | 14600 | 114 |
| 334 | 20241120 | 133700 | 2052236570 | 14600 | 14600 | 14600 | 14600 | 0 |
| 335 | 20241120 | 133600 | 2052236570 | 14600 | 14600 | 14600 | 14600 | 0 |
| 336 | 20241120 | 133500 | 2052236570 | 14600 | 14600 | 14600 | 14600 | 5 |
| 337 | 20241120 | 133400 | 2052163570 | 14600 | 14600 | 14600 | 14600 | 49 |
| 338 | 20241120 | 133300 | 2051448170 | 14600 | 14600 | 14600 | 14600 | 0 |
| 339 | 20241120 | 133200 | 2051448170 | 14600 | 14600 | 14600 | 14600 | 0 |
| 340 | 20241120 | 133100 | 2051448170 | 14600 | 14570 | 14600 | 14570 | 540 |
| 341 | 20241120 | 133000 | 2043564510 | 14560 | 14560 | 14560 | 14560 | 10 |
| 342 | 20241120 | 132900 | 2043418910 | 14540 | 14540 | 14540 | 14540 | 0 |
| 343 | 20241120 | 132800 | 2043418910 | 14540 | 14540 | 14540 | 14540 | 0 |
| 344 | 20241120 | 132700 | 2043418910 | 14540 | 14530 | 14550 | 14530 | 501 |
| 345 | 20241120 | 132600 | 2036132230 | 14530 | 14530 | 14530 | 14530 | 1 |
| 346 | 20241120 | 132500 | 2036117700 | 14490 | 14490 | 14490 | 14490 | 0 |
| 347 | 20241120 | 132400 | 2036117700 | 14490 | 14490 | 14490 | 14490 | 29 |
| 348 | 20241120 | 132300 | 2035697490 | 14490 | 14490 | 14490 | 14490 | 0 |
| 349 | 20241120 | 132200 | 2035697490 | 14490 | 14490 | 14490 | 14490 | 1 |
| 350 | 20241120 | 132100 | 2035683000 | 14530 | 14530 | 14530 | 14530 | 13 |
| 351 | 20241120 | 132000 | 2035494110 | 14480 | 14480 | 14480 | 14480 | 0 |
| 352 | 20241120 | 131900 | 2035494110 | 14480 | 14480 | 14480 | 14480 | 3 |
| 353 | 20241120 | 131800 | 2035450670 | 14480 | 14480 | 14480 | 14480 | 47 |
| 354 | 20241120 | 131700 | 2034770110 | 14500 | 14500 | 14500 | 14500 | 154 |
| 355 | 20241120 | 131600 | 2032537110 | 14500 | 14500 | 14500 | 14500 | 17 |
| 356 | 20241120 | 131500 | 2032290610 | 14500 | 14500 | 14500 | 14500 | 0 |
| 357 | 20241120 | 131400 | 2032290610 | 14500 | 14500 | 14500 | 14500 | 0 |
| 358 | 20241120 | 131300 | 2032290610 | 14500 | 14500 | 14500 | 14500 | 0 |
| 359 | 20241120 | 131200 | 2032290610 | 14500 | 14500 | 14500 | 14500 | 0 |
| 360 | 20241120 | 131100 | 2032290610 | 14500 | 14500 | 14500 | 14500 | 25 |
| 361 | 20241120 | 131000 | 2031928110 | 14500 | 14500 | 14500 | 14500 | 114 |
| 362 | 20241120 | 130900 | 2030275110 | 14500 | 14510 | 14510 | 14500 | 217 |
| 363 | 20241120 | 130800 | 2027126610 | 14510 | 14510 | 14510 | 14510 | 0 |
| 364 | 20241120 | 130700 | 2027126610 | 14510 | 14510 | 14510 | 14510 | 6 |
| 365 | 20241120 | 130600 | 2027039550 | 14500 | 14500 | 14500 | 14500 | 30 |
| 366 | 20241120 | 130500 | 2026604550 | 14500 | 14500 | 14500 | 14500 | 0 |
| 367 | 20241120 | 130400 | 2026604550 | 14500 | 14500 | 14500 | 14500 | 1 |
| 368 | 20241120 | 130300 | 2026590050 | 14500 | 14500 | 14500 | 14500 | 3 |
| 369 | 20241120 | 130200 | 2026546550 | 14500 | 14500 | 14500 | 14500 | 0 |
| 370 | 20241120 | 130100 | 2026546550 | 14500 | 14500 | 14500 | 14500 | 0 |
| 371 | 20241120 | 130000 | 2026546550 | 14500 | 14540 | 14550 | 14500 | 115 |
| 372 | 20241120 | 125900 | 2024874920 | 14540 | 14540 | 14540 | 14540 | 75 |
| 373 | 20241120 | 125800 | 2023784420 | 14540 | 14510 | 14540 | 14470 | 212 |
| 374 | 20241120 | 125700 | 2020708960 | 14510 | 14510 | 14510 | 14510 | 25 |
| 375 | 20241120 | 125600 | 2020346210 | 14460 | 14460 | 14460 | 14460 | 5 |
| 376 | 20241120 | 125500 | 2020273910 | 14510 | 14510 | 14510 | 14510 | 11 |
| 377 | 20241120 | 125400 | 2020114300 | 14510 | 14490 | 14510 | 14490 | 188 |
| 378 | 20241120 | 125300 | 2017386540 | 14490 | 14490 | 14490 | 14490 | 1 |
| 379 | 20241120 | 125200 | 2017372050 | 14490 | 14500 | 14500 | 14490 | 24 |
| 380 | 20241120 | 125100 | 2017024190 | 14500 | 14500 | 14500 | 14500 | 0 |
| 381 | 20241120 | 125000 | 2017024190 | 14500 | 14500 | 14500 | 14500 | 1 |
| 382 | 20241120 | 124900 | 2017009690 | 14500 | 14500 | 14500 | 14500 | 0 |
| 383 | 20241120 | 124800 | 2017009690 | 14500 | 14500 | 14500 | 14500 | 10 |
| 384 | 20241120 | 124700 | 2016864690 | 14450 | 14460 | 14470 | 14450 | 227 |
| 385 | 20241120 | 124600 | 2013584340 | 14490 | 14490 | 14490 | 14490 | 2 |
| 386 | 20241120 | 124500 | 2013555360 | 14500 | 14500 | 14500 | 14500 | 79 |
| 387 | 20241120 | 124400 | 2012409860 | 14500 | 14500 | 14500 | 14500 | 1 |
| 388 | 20241120 | 124300 | 2012395360 | 14500 | 14500 | 14500 | 14500 | 2 |
| 389 | 20241120 | 124200 | 2012366360 | 14500 | 14450 | 14500 | 14440 | 101 |
| 390 | 20241120 | 124100 | 2010907800 | 14440 | 14450 | 14450 | 14440 | 198 |
| 391 | 20241120 | 124000 | 2008047370 | 14440 | 14440 | 14440 | 14440 | 0 |
| 392 | 20241120 | 123900 | 2008047370 | 14440 | 14440 | 14440 | 14440 | 0 |
| 393 | 20241120 | 123800 | 2008047370 | 14440 | 14470 | 14470 | 14440 | 111 |
| 394 | 20241120 | 123700 | 2006444200 | 14440 | 14440 | 14440 | 14440 | 0 |
| 395 | 20241120 | 123600 | 2006444200 | 14440 | 14440 | 14440 | 14440 | 19 |
| 396 | 20241120 | 123500 | 2006169840 | 14460 | 14460 | 14460 | 14460 | 5 |
| 397 | 20241120 | 123400 | 2006097540 | 14500 | 14500 | 14500 | 14500 | 1 |
| 398 | 20241120 | 123300 | 2006083040 | 14440 | 14440 | 14440 | 14440 | 0 |
| 399 | 20241120 | 123200 | 2006083040 | 14440 | 14440 | 14440 | 14440 | 5 |
| 400 | 20241120 | 123100 | 2006010840 | 14450 | 14450 | 14450 | 14440 | 30 |
| 401 | 20241120 | 123000 | 2005577510 | 14450 | 14450 | 14450 | 14450 | 5 |
| 402 | 20241120 | 122900 | 2005505260 | 14450 | 14450 | 14450 | 14450 | 0 |
| 403 | 20241120 | 122800 | 2005505260 | 14450 | 14450 | 14450 | 14450 | 65 |
| 404 | 20241120 | 122700 | 2004566010 | 14450 | 14460 | 14460 | 14450 | 195 |
| 405 | 20241120 | 122600 | 2001748140 | 14450 | 14460 | 14520 | 14450 | 279 |
| 406 | 20241120 | 122500 | 1997701320 | 14460 | 14450 | 14460 | 14450 | 23 |
| 407 | 20241120 | 122400 | 1997368920 | 14450 | 14450 | 14450 | 14450 | 8 |
| 408 | 20241120 | 122300 | 1997253320 | 14460 | 14460 | 14460 | 14460 | 44 |
| 409 | 20241120 | 122200 | 1996617080 | 14460 | 14460 | 14460 | 14460 | 56 |
| 410 | 20241120 | 122100 | 1995807320 | 14460 | 14460 | 14460 | 14460 | 36 |
| 411 | 20241120 | 122000 | 1995286760 | 14460 | 14460 | 14460 | 14460 | 70 |
| 412 | 20241120 | 121900 | 1994274560 | 14460 | 14470 | 14520 | 14460 | 101 |
| 413 | 20241120 | 121800 | 1992813130 | 14470 | 14470 | 14470 | 14470 | 21 |
| 414 | 20241120 | 121700 | 1992509260 | 14470 | 14470 | 14470 | 14470 | 0 |
| 415 | 20241120 | 121600 | 1992509260 | 14470 | 14470 | 14470 | 14470 | 200 |
| 416 | 20241120 | 121500 | 1989615260 | 14470 | 14470 | 14470 | 14470 | 200 |
| 417 | 20241120 | 121400 | 1986721260 | 14470 | 14470 | 14470 | 14470 | 0 |
| 418 | 20241120 | 121300 | 1986721260 | 14470 | 14480 | 14480 | 14470 | 139 |
| 419 | 20241120 | 121200 | 1984709810 | 14470 | 14490 | 14490 | 14470 | 457 |
| 420 | 20241120 | 121100 | 1978094100 | 14490 | 14490 | 14490 | 14490 | 38 |
| 421 | 20241120 | 121000 | 1977543480 | 14480 | 14490 | 14490 | 14480 | 160 |
| 422 | 20241120 | 120900 | 1975226610 | 14490 | 14500 | 14500 | 14490 | 30 |
| 423 | 20241120 | 120800 | 1974791730 | 14490 | 14500 | 14500 | 14490 | 140 |
| 424 | 20241120 | 120700 | 1972763110 | 14490 | 14490 | 14490 | 14490 | 0 |
| 425 | 20241120 | 120600 | 1972763110 | 14490 | 14500 | 14560 | 14490 | 297 |
| 426 | 20241120 | 120500 | 1968459460 | 14500 | 14490 | 14500 | 14480 | 25 |
| 427 | 20241120 | 120400 | 1968097250 | 14490 | 14490 | 14490 | 14490 | 0 |
| 428 | 20241120 | 120300 | 1968097250 | 14490 | 14490 | 14490 | 14490 | 56 |
| 429 | 20241120 | 120200 | 1967285810 | 14490 | 14640 | 14640 | 14490 | 221 |
| 430 | 20241120 | 120100 | 1964083280 | 14640 | 14520 | 14640 | 14490 | 58 |
| 431 | 20241120 | 120000 | 1963239810 | 14470 | 14470 | 14470 | 14470 | 0 |
| 432 | 20241120 | 115900 | 1963239810 | 14470 | 14600 | 14600 | 14470 | 2202 |
| 433 | 20241120 | 115800 | 1931243730 | 14600 | 14600 | 14600 | 14600 | 8 |
| 434 | 20241120 | 115700 | 1931126930 | 14650 | 14650 | 14650 | 14650 | 0 |
| 435 | 20241120 | 115600 | 1931126930 | 14650 | 14650 | 14650 | 14650 | 0 |
| 436 | 20241120 | 115500 | 1931126930 | 14650 | 14650 | 14650 | 14650 | 27 |
| 437 | 20241120 | 115400 | 1930731380 | 14650 | 14650 | 14650 | 14650 | 1 |
| 438 | 20241120 | 115300 | 1930716730 | 14680 | 14680 | 14680 | 14680 | 10 |
| 439 | 20241120 | 115200 | 1930569930 | 14680 | 14650 | 14680 | 14650 | 61 |
| 440 | 20241120 | 115100 | 1929675950 | 14650 | 14650 | 14650 | 14650 | 0 |
| 441 | 20241120 | 115000 | 1929675950 | 14650 | 14660 | 14660 | 14650 | 143 |
| 442 | 20241120 | 114900 | 1927580300 | 14650 | 14650 | 14660 | 14650 | 1207 |
| 443 | 20241120 | 114800 | 1909897070 | 14650 | 14570 | 14650 | 14560 | 443 |
| 444 | 20241120 | 114700 | 1903420370 | 14640 | 14640 | 14640 | 14640 | 0 |
| 445 | 20241120 | 114600 | 1903420370 | 14640 | 14570 | 14640 | 14570 | 78 |
| 446 | 20241120 | 114500 | 1902283560 | 14650 | 14650 | 14650 | 14650 | 5 |
| 447 | 20241120 | 114400 | 1902210310 | 14560 | 14560 | 14560 | 14560 | 1 |
| 448 | 20241120 | 114300 | 1902195750 | 14560 | 14570 | 14570 | 14560 | 488 |
| 449 | 20241120 | 114200 | 1895088020 | 14570 | 14580 | 14580 | 14570 | 133 |
| 450 | 20241120 | 114100 | 1893150100 | 14650 | 14650 | 14650 | 14650 | 0 |
| 451 | 20241120 | 114000 | 1893150100 | 14650 | 14650 | 14650 | 14650 | 0 |
| 452 | 20241120 | 113900 | 1893150100 | 14650 | 14650 | 14650 | 14650 | 1 |
| 453 | 20241120 | 113800 | 1893135450 | 14600 | 14570 | 14600 | 14570 | 181 |
| 454 | 20241120 | 113700 | 1890493680 | 14560 | 14560 | 14560 | 14560 | 0 |
| 455 | 20241120 | 113600 | 1890493680 | 14560 | 14560 | 14560 | 14560 | 4 |
| 456 | 20241120 | 113500 | 1890435440 | 14570 | 14590 | 14590 | 14570 | 112 |
| 457 | 20241120 | 113400 | 1888802440 | 14600 | 14650 | 14650 | 14600 | 376 |
| 458 | 20241120 | 113300 | 1883299670 | 14660 | 14660 | 14660 | 14660 | 3 |
| 459 | 20241120 | 113200 | 1883255690 | 14660 | 14680 | 14680 | 14660 | 4 |
| 460 | 20241120 | 113100 | 1883196990 | 14680 | 14680 | 14680 | 14680 | 2 |
| 461 | 20241120 | 113000 | 1883167630 | 14690 | 14690 | 14690 | 14690 | 80 |
| 462 | 20241120 | 112900 | 1881992430 | 14690 | 14690 | 14690 | 14690 | 0 |
| 463 | 20241120 | 112800 | 1881992430 | 14690 | 14690 | 14690 | 14690 | 198 |
| 464 | 20241120 | 112700 | 1879083810 | 14690 | 14690 | 14690 | 14690 | 2 |
| 465 | 20241120 | 112600 | 1879054430 | 14690 | 14690 | 14690 | 14690 | 17 |
| 466 | 20241120 | 112500 | 1878804700 | 14700 | 14700 | 14700 | 14700 | 1 |
| 467 | 20241120 | 112400 | 1878790000 | 14700 | 14650 | 14700 | 14640 | 327 |
| 468 | 20241120 | 112300 | 1873985510 | 14650 | 14650 | 14650 | 14650 | 1 |
| 469 | 20241120 | 112200 | 1873970860 | 14680 | 14680 | 14680 | 14680 | 1 |
| 470 | 20241120 | 112100 | 1873956180 | 14640 | 14640 | 14640 | 14640 | 0 |
| 471 | 20241120 | 112000 | 1873956180 | 14640 | 14680 | 14680 | 14640 | 4 |
| 472 | 20241120 | 111900 | 1873897580 | 14700 | 14640 | 14700 | 14630 | 206 |
| 473 | 20241120 | 111800 | 1870883690 | 14640 | 14640 | 14640 | 14640 | 1 |
| 474 | 20241120 | 111700 | 1870869050 | 14700 | 14700 | 14700 | 14700 | 61 |
| 475 | 20241120 | 111600 | 1869972350 | 14700 | 14690 | 14700 | 14690 | 74 |
| 476 | 20241120 | 111500 | 1868884680 | 14690 | 14600 | 14690 | 14600 | 1274 |
| 477 | 20241120 | 111400 | 1850185050 | 14600 | 14600 | 14600 | 14600 | 1 |
| 478 | 20241120 | 111300 | 1850170450 | 14600 | 14570 | 14600 | 14570 | 600 |
| 479 | 20241120 | 111200 | 1841417340 | 14570 | 14560 | 14570 | 14560 | 210 |
| 480 | 20241120 | 111100 | 1838359730 | 14560 | 14590 | 14590 | 14560 | 134 |
| 481 | 20241120 | 111000 | 1836407220 | 14590 | 14590 | 14590 | 14590 | 0 |
| 482 | 20241120 | 110900 | 1836407220 | 14590 | 14580 | 14590 | 14570 | 963 |
| 483 | 20241120 | 110800 | 1822366640 | 14590 | 14600 | 14600 | 14590 | 59 |
| 484 | 20241120 | 110700 | 1821505820 | 14600 | 14600 | 14600 | 14600 | 51 |
| 485 | 20241120 | 110600 | 1820761220 | 14600 | 14610 | 14610 | 14600 | 74 |
| 486 | 20241120 | 110500 | 1819680800 | 14600 | 14640 | 14640 | 14600 | 111 |
| 487 | 20241120 | 110400 | 1818060160 | 14640 | 14640 | 14640 | 14640 | 2 |
| 488 | 20241120 | 110300 | 1818030880 | 14640 | 14630 | 14640 | 14630 | 12 |
| 489 | 20241120 | 110200 | 1817855240 | 14680 | 14660 | 14680 | 14660 | 400 |
| 490 | 20241120 | 110100 | 1811984160 | 14680 | 14690 | 14690 | 14670 | 13 |
| 491 | 20241120 | 110000 | 1811793410 | 14690 | 14590 | 14690 | 14590 | 139 |
| 492 | 20241120 | 105900 | 1809755660 | 14600 | 14600 | 14600 | 14600 | 128 |
| 493 | 20241120 | 105800 | 1807886860 | 14600 | 14600 | 14600 | 14600 | 165 |
| 494 | 20241120 | 105700 | 1805477860 | 14600 | 14600 | 14600 | 14600 | 142 |
| 495 | 20241120 | 105600 | 1803404660 | 14560 | 14560 | 14560 | 14560 | 46 |
| 496 | 20241120 | 105500 | 1802734900 | 14580 | 14600 | 14600 | 14580 | 11 |
| 497 | 20241120 | 105400 | 1802574400 | 14670 | 14670 | 14670 | 14670 | 30 |
| 498 | 20241120 | 105300 | 1802134300 | 14690 | 14700 | 14700 | 14690 | 44 |
| 499 | 20241120 | 105200 | 1801487650 | 14690 | 14680 | 14690 | 14600 | 518 |
| 500 | 20241120 | 105100 | 1793886750 | 14680 | 14650 | 14680 | 14650 | 90 |
| 501 | 20241120 | 105000 | 1792566700 | 14660 | 14550 | 14660 | 14550 | 176 |
| 502 | 20241120 | 104900 | 1789992870 | 14610 | 14470 | 14610 | 14470 | 1293 |
| 503 | 20241120 | 104800 | 1771125300 | 14510 | 14450 | 14510 | 14450 | 547 |
| 504 | 20241120 | 104700 | 1763210180 | 14440 | 14420 | 14440 | 14420 | 222 |
| 505 | 20241120 | 104600 | 1760005550 | 14440 | 14440 | 14440 | 14440 | 0 |
| 506 | 20241120 | 104500 | 1760005550 | 14440 | 14440 | 14460 | 14440 | 129 |
| 507 | 20241120 | 104400 | 1758141500 | 14360 | 14360 | 14360 | 14360 | 0 |
| 508 | 20241120 | 104300 | 1758141500 | 14360 | 14360 | 14360 | 14360 | 0 |
| 509 | 20241120 | 104200 | 1758141500 | 14360 | 14370 | 14370 | 14360 | 90 |
| 510 | 20241120 | 104100 | 1756849040 | 14360 | 14400 | 14400 | 14360 | 210 |
| 511 | 20241120 | 104000 | 1753832850 | 14440 | 14380 | 14440 | 14380 | 4 |
| 512 | 20241120 | 103900 | 1753775150 | 14400 | 14400 | 14400 | 14400 | 67 |
| 513 | 20241120 | 103800 | 1752810350 | 14400 | 14400 | 14400 | 14400 | 48 |
| 514 | 20241120 | 103700 | 1752119150 | 14400 | 14400 | 14400 | 14400 | 15 |
| 515 | 20241120 | 103600 | 1751903150 | 14350 | 14370 | 14370 | 14350 | 304 |
| 516 | 20241120 | 103500 | 1747540090 | 14370 | 14450 | 14450 | 14370 | 73 |
| 517 | 20241120 | 103400 | 1746490460 | 14370 | 14370 | 14370 | 14370 | 0 |
| 518 | 20241120 | 103300 | 1746490460 | 14370 | 14370 | 14370 | 14370 | 6 |
| 519 | 20241120 | 103200 | 1746404240 | 14470 | 14370 | 14470 | 14370 | 2 |
| 520 | 20241120 | 103100 | 1746375400 | 14430 | 14460 | 14470 | 14430 | 307 |
| 521 | 20241120 | 103000 | 1741939400 | 14460 | 14440 | 14460 | 14430 | 117 |
| 522 | 20241120 | 102900 | 1740249530 | 14440 | 14410 | 14440 | 14410 | 601 |
| 523 | 20241120 | 102800 | 1731577220 | 14400 | 14340 | 14400 | 14330 | 1718 |
| 524 | 20241120 | 102700 | 1706871550 | 14320 | 14330 | 14330 | 14320 | 154 |
| 525 | 20241120 | 102600 | 1704666220 | 14370 | 14350 | 14370 | 14350 | 119 |
| 526 | 20241120 | 102500 | 1702957200 | 14370 | 14330 | 14400 | 14330 | 12 |
| 527 | 20241120 | 102400 | 1702784510 | 14330 | 14330 | 14410 | 14330 | 1163 |
| 528 | 20241120 | 102300 | 1686092450 | 14330 | 14350 | 14360 | 14330 | 795 |
| 529 | 20241120 | 102200 | 1674695690 | 14350 | 14400 | 14420 | 14350 | 386 |
| 530 | 20241120 | 102100 | 1669138170 | 14350 | 14350 | 14350 | 14350 | 60 |
| 531 | 20241120 | 102000 | 1668277170 | 14350 | 14380 | 14380 | 14350 | 336 |
| 532 | 20241120 | 101900 | 1663454480 | 14380 | 14380 | 14380 | 14340 | 102 |
| 533 | 20241120 | 101800 | 1661991510 | 14330 | 14380 | 14380 | 14330 | 553 |
| 534 | 20241120 | 101700 | 1654065930 | 14340 | 14360 | 14360 | 14340 | 304 |
| 535 | 20241120 | 101600 | 1649704480 | 14350 | 14370 | 14370 | 14350 | 550 |
| 536 | 20241120 | 101500 | 1641805340 | 14370 | 14380 | 14380 | 14370 | 337 |
| 537 | 20241120 | 101400 | 1636962010 | 14400 | 14420 | 14420 | 14400 | 452 |
| 538 | 20241120 | 101300 | 1630450890 | 14420 | 14420 | 14430 | 14420 | 733 |
| 539 | 20241120 | 101200 | 1619880920 | 14430 | 14440 | 14460 | 14430 | 897 |
| 540 | 20241120 | 101100 | 1606929220 | 14450 | 14460 | 14460 | 14450 | 77 |
| 541 | 20241120 | 101000 | 1605816080 | 14460 | 14440 | 14460 | 14440 | 245 |
| 542 | 20241120 | 100900 | 1602277280 | 14440 | 14440 | 14440 | 14440 | 69 |
| 543 | 20241120 | 100800 | 1601280920 | 14440 | 14460 | 14460 | 14440 | 124 |
| 544 | 20241120 | 100700 | 1599489910 | 14450 | 14430 | 14450 | 14430 | 422 |
| 545 | 20241120 | 100600 | 1593397120 | 14440 | 14410 | 14440 | 14410 | 301 |
| 546 | 20241120 | 100500 | 1589050730 | 14440 | 14440 | 14440 | 14440 | 11 |
| 547 | 20241120 | 100400 | 1588891890 | 14450 | 14450 | 14450 | 14450 | 18 |
| 548 | 20241120 | 100300 | 1588631790 | 14440 | 14370 | 14450 | 14370 | 540 |
| 549 | 20241120 | 100200 | 1580844510 | 14360 | 14380 | 14380 | 14360 | 817 |
| 550 | 20241120 | 100100 | 1569098330 | 14380 | 14410 | 14410 | 14380 | 505 |
| 551 | 20241120 | 100000 | 1561831840 | 14410 | 14400 | 14420 | 14400 | 413 |
| 552 | 20241120 | 095900 | 1555877760 | 14420 | 14400 | 14420 | 14400 | 122 |
| 553 | 20241120 | 095800 | 1554119900 | 14420 | 14420 | 14420 | 14410 | 302 |
| 554 | 20241120 | 095700 | 1549765220 | 14420 | 14360 | 14420 | 14360 | 27 |
| 555 | 20241120 | 095600 | 1549376300 | 14360 | 14360 | 14430 | 14350 | 376 |
| 556 | 20241120 | 095500 | 1543975280 | 14360 | 14360 | 14360 | 14360 | 10 |
| 557 | 20241120 | 095400 | 1543831680 | 14420 | 14410 | 14460 | 14410 | 243 |
| 558 | 20241120 | 095300 | 1540323210 | 14410 | 14380 | 14410 | 14380 | 58 |
| 559 | 20241120 | 095200 | 1539488480 | 14400 | 14370 | 14400 | 14360 | 196 |
| 560 | 20241120 | 095100 | 1536667610 | 14360 | 14350 | 14360 | 14350 | 116 |
| 561 | 20241120 | 095000 | 1535002700 | 14350 | 14330 | 14350 | 14330 | 539 |
| 562 | 20241120 | 094900 | 1527278410 | 14310 | 14330 | 14330 | 14290 | 1511 |
| 563 | 20241120 | 094800 | 1505649180 | 14350 | 14380 | 14400 | 14310 | 2259 |
| 564 | 20241120 | 094700 | 1473215720 | 14390 | 14390 | 14390 | 14350 | 773 |
| 565 | 20241120 | 094600 | 1462118880 | 14390 | 14350 | 14400 | 14340 | 688 |
| 566 | 20241120 | 094500 | 1452216170 | 14360 | 14360 | 14360 | 14350 | 314 |
| 567 | 20241120 | 094400 | 1447708190 | 14350 | 14340 | 14380 | 14340 | 632 |
| 568 | 20241120 | 094300 | 1438630450 | 14330 | 14280 | 14330 | 14280 | 430 |
| 569 | 20241120 | 094200 | 1432474200 | 14280 | 14250 | 14280 | 14250 | 312 |
| 570 | 20241120 | 094100 | 1428023910 | 14280 | 14260 | 14280 | 14240 | 74 |
| 571 | 20241120 | 094000 | 1426968690 | 14260 | 14320 | 14340 | 14250 | 913 |
| 572 | 20241120 | 093900 | 1413949850 | 14310 | 14280 | 14310 | 14280 | 1533 |
| 573 | 20241120 | 093800 | 1392033540 | 14280 | 14240 | 14280 | 14240 | 388 |
| 574 | 20241120 | 093700 | 1386500740 | 14250 | 14190 | 14250 | 14170 | 1083 |
| 575 | 20241120 | 093600 | 1371127670 | 14190 | 14230 | 14230 | 14190 | 471 |
| 576 | 20241120 | 093500 | 1364439490 | 14200 | 14320 | 14320 | 14200 | 741 |
| 577 | 20241120 | 093400 | 1353900640 | 14320 | 14330 | 14380 | 14320 | 257 |
| 578 | 20241120 | 093300 | 1350216550 | 14330 | 14150 | 14330 | 14100 | 6508 |
| 579 | 20241120 | 093200 | 1257873950 | 14170 | 14030 | 14170 | 14020 | 971 |
| 580 | 20241120 | 093100 | 1244191750 | 14080 | 14100 | 14110 | 14010 | 5636 |
| 581 | 20241120 | 093000 | 1165073190 | 14090 | 14130 | 14170 | 14080 | 1452 |
| 582 | 20241120 | 092900 | 1144579470 | 14090 | 14100 | 14170 | 14080 | 3271 |
| 583 | 20241120 | 092800 | 1098425380 | 14100 | 14180 | 14180 | 14100 | 6704 |
| 584 | 20241120 | 092700 | 1003742200 | 14190 | 14300 | 14300 | 14160 | 2442 |
| 585 | 20241120 | 092600 | 969050930 | 14260 | 14290 | 14320 | 14250 | 564 |
| 586 | 20241120 | 092500 | 960998910 | 14290 | 14240 | 14320 | 14200 | 1145 |
| 587 | 20241120 | 092400 | 944705290 | 14210 | 14200 | 14270 | 14150 | 1476 |
| 588 | 20241120 | 092300 | 923725300 | 14200 | 14270 | 14270 | 14120 | 9447 |
| 589 | 20241120 | 092200 | 789804340 | 14270 | 14410 | 14450 | 14250 | 4634 |
| 590 | 20241120 | 092100 | 723441840 | 14410 | 14360 | 14420 | 14310 | 4495 |
| 591 | 20241120 | 092000 | 658900910 | 14360 | 14480 | 14480 | 14320 | 5022 |
| 592 | 20241120 | 091900 | 586652040 | 14480 | 14570 | 14570 | 14410 | 4871 |
| 593 | 20241120 | 091800 | 516222680 | 14570 | 14580 | 14590 | 14500 | 1799 |
| 594 | 20241120 | 091700 | 490041880 | 14590 | 14660 | 14660 | 14580 | 2802 |
| 595 | 20241120 | 091600 | 449102090 | 14630 | 14660 | 14660 | 14630 | 832 |
| 596 | 20241120 | 091500 | 436916310 | 14660 | 14690 | 14730 | 14650 | 2148 |
| 597 | 20241120 | 091400 | 405371510 | 14680 | 14790 | 14790 | 14680 | 1735 |
| 598 | 20241120 | 091300 | 379850050 | 14740 | 14790 | 14790 | 14740 | 1695 |
| 599 | 20241120 | 091200 | 354836330 | 14760 | 14850 | 14850 | 14760 | 241 |
| 600 | 20241120 | 091100 | 351264040 | 14730 | 14800 | 14800 | 14690 | 5697 |
| 601 | 20241120 | 091000 | 267373190 | 14800 | 14930 | 14930 | 14800 | 1287 |
| 602 | 20241120 | 090900 | 248271070 | 14930 | 14970 | 15000 | 14900 | 1574 |
| 603 | 20241120 | 090800 | 224755800 | 14990 | 15010 | 15010 | 14980 | 1332 |
| 604 | 20241120 | 090700 | 204782830 | 15000 | 15060 | 15060 | 15000 | 2706 |
| 605 | 20241120 | 090600 | 164149900 | 15060 | 15060 | 15120 | 15060 | 246 |
| 606 | 20241120 | 090500 | 160445080 | 15120 | 15120 | 15120 | 15050 | 342 |
| 607 | 20241120 | 090400 | 155291050 | 15120 | 15140 | 15140 | 15030 | 478 |
| 608 | 20241120 | 090300 | 148086790 | 15140 | 15060 | 15140 | 15050 | 1812 |
| 609 | 20241120 | 090200 | 120709050 | 15060 | 15170 | 15170 | 15050 | 3782 |
| 610 | 20241120 | 090100 | 63702110 | 15230 | 15250 | 15290 | 15230 | 2238 |
| 611 | 20241120 | 090000 | 29579580 | 15260 | 15270 | 15300 | 15250 | 1938 |