29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 191300 | 498302760 | 6940 | 6940 | 6940 | 6940 | 564 |
| 3 | 20241118 | 191200 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20241118 | 191100 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20241118 | 191000 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20241118 | 190900 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20241118 | 190800 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20241118 | 190700 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20241118 | 190600 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20241118 | 190500 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20241118 | 190400 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20241118 | 190300 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20241118 | 190200 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20241118 | 190100 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20241118 | 190000 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20241118 | 185900 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20241118 | 185800 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20241118 | 185700 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20241118 | 185600 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20241118 | 185500 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20241118 | 185400 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20241118 | 185300 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20241118 | 185200 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20241118 | 185100 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20241118 | 185000 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20241118 | 184900 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20241118 | 184800 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20241118 | 184700 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20241118 | 184600 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20241118 | 184500 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20241118 | 184400 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20241118 | 184300 | 498302760 | 6940 | 6940 | 6940 | 6940 | 564 |
| 33 | 20241118 | 184200 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20241118 | 184100 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20241118 | 184000 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20241118 | 183900 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20241118 | 183800 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20241118 | 183700 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20241118 | 183600 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20241118 | 183500 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20241118 | 183400 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20241118 | 183300 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20241118 | 183200 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20241118 | 183100 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20241118 | 183000 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20241118 | 182900 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20241118 | 182800 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20241118 | 182700 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20241118 | 182600 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20241118 | 182500 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20241118 | 182400 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20241118 | 182300 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20241118 | 182200 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20241118 | 182100 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20241118 | 182000 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20241118 | 181900 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20241118 | 181800 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20241118 | 181700 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20241118 | 181600 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20241118 | 181500 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20241118 | 181400 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20241118 | 181300 | 498302760 | 6940 | 6940 | 6940 | 6940 | 564 |
| 63 | 20241118 | 181200 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20241118 | 181100 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20241118 | 181000 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20241118 | 180900 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20241118 | 180800 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20241118 | 180700 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20241118 | 180600 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20241118 | 180500 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20241118 | 180400 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20241118 | 180300 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20241118 | 180200 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20241118 | 180100 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20241118 | 180000 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20241118 | 175900 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20241118 | 175800 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20241118 | 175700 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20241118 | 175600 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20241118 | 175500 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20241118 | 175400 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20241118 | 175300 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20241118 | 175200 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20241118 | 175100 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20241118 | 175000 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20241118 | 174900 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20241118 | 174800 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20241118 | 174700 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20241118 | 174600 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20241118 | 174500 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20241118 | 174400 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20241118 | 174300 | 498302760 | 6940 | 6940 | 6940 | 6940 | 564 |
| 93 | 20241118 | 174200 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20241118 | 174100 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20241118 | 174000 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20241118 | 173900 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20241118 | 173800 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20241118 | 173700 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20241118 | 173600 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20241118 | 173500 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20241118 | 173400 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20241118 | 173300 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20241118 | 173200 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20241118 | 173100 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20241118 | 173000 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20241118 | 172900 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20241118 | 172800 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20241118 | 172700 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20241118 | 172600 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20241118 | 172500 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20241118 | 172400 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20241118 | 172300 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20241118 | 172200 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20241118 | 172100 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20241118 | 172000 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20241118 | 171900 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20241118 | 171800 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20241118 | 171700 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20241118 | 171600 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20241118 | 171500 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20241118 | 171400 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20241118 | 171300 | 498302760 | 6940 | 6940 | 6940 | 6940 | 564 |
| 123 | 20241118 | 171200 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20241118 | 171100 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20241118 | 171000 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20241118 | 170900 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20241118 | 170800 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20241118 | 170700 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20241118 | 170600 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20241118 | 170500 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20241118 | 170400 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20241118 | 170300 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20241118 | 170200 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20241118 | 170100 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20241118 | 170000 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20241118 | 165900 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20241118 | 165800 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20241118 | 165700 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20241118 | 165600 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20241118 | 165500 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20241118 | 165400 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20241118 | 165300 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20241118 | 165200 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20241118 | 165100 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20241118 | 165000 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20241118 | 164900 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20241118 | 164800 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20241118 | 164700 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20241118 | 164600 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20241118 | 164500 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20241118 | 164400 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20241118 | 164300 | 498302760 | 6940 | 6940 | 6940 | 6940 | 564 |
| 153 | 20241118 | 164200 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20241118 | 164100 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20241118 | 164000 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20241118 | 163900 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20241118 | 163800 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20241118 | 163700 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20241118 | 163600 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20241118 | 163500 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20241118 | 163400 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20241118 | 163300 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20241118 | 163200 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20241118 | 163100 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20241118 | 163000 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20241118 | 162900 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20241118 | 162800 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20241118 | 162700 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20241118 | 162600 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20241118 | 162500 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20241118 | 162400 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20241118 | 162300 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20241118 | 162200 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20241118 | 162100 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20241118 | 162000 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20241118 | 161900 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20241118 | 161800 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20241118 | 161700 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20241118 | 161600 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20241118 | 161500 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20241118 | 161400 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20241118 | 161300 | 498302760 | 6940 | 6940 | 6940 | 6940 | 564 |
| 183 | 20241118 | 161200 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20241118 | 161100 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20241118 | 161000 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20241118 | 160900 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20241118 | 160800 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20241118 | 160700 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20241118 | 160600 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20241118 | 160500 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 191 | 20241118 | 160400 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 192 | 20241118 | 160300 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 193 | 20241118 | 160200 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 194 | 20241118 | 160100 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 195 | 20241118 | 160000 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 196 | 20241118 | 155900 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 197 | 20241118 | 155800 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 198 | 20241118 | 155700 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 199 | 20241118 | 155600 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 200 | 20241118 | 155500 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 201 | 20241118 | 155400 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 202 | 20241118 | 155300 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 203 | 20241118 | 155200 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 204 | 20241118 | 155100 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 205 | 20241118 | 155000 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 206 | 20241118 | 154900 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 207 | 20241118 | 154800 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 208 | 20241118 | 154700 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 209 | 20241118 | 154600 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 210 | 20241118 | 154500 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 211 | 20241118 | 154400 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 212 | 20241118 | 154300 | 498302760 | 6940 | 6940 | 6940 | 6940 | 564 |
| 213 | 20241118 | 154200 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 214 | 20241118 | 154100 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 215 | 20241118 | 154000 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 216 | 20241118 | 153900 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 217 | 20241118 | 153800 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 218 | 20241118 | 153700 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 219 | 20241118 | 153600 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 220 | 20241118 | 153500 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 221 | 20241118 | 153400 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 222 | 20241118 | 153300 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 223 | 20241118 | 153200 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 224 | 20241118 | 153100 | 498302760 | 6940 | 6940 | 6940 | 6940 | 0 |
| 225 | 20241118 | 153000 | 498302760 | 6940 | 6940 | 6940 | 6940 | 564 |
| 226 | 20241118 | 152900 | 494388600 | 6940 | 6940 | 6940 | 6940 | 0 |
| 227 | 20241118 | 152800 | 494388600 | 6940 | 6940 | 6940 | 6940 | 0 |
| 228 | 20241118 | 152700 | 494388600 | 6940 | 6940 | 6940 | 6940 | 0 |
| 229 | 20241118 | 152600 | 494388600 | 6940 | 6940 | 6940 | 6940 | 0 |
| 230 | 20241118 | 152500 | 494388600 | 6940 | 6940 | 6940 | 6940 | 0 |
| 231 | 20241118 | 152400 | 494388600 | 6940 | 6940 | 6940 | 6940 | 0 |
| 232 | 20241118 | 152300 | 494388600 | 6940 | 6940 | 6940 | 6940 | 0 |
| 233 | 20241118 | 152200 | 494388600 | 6940 | 6940 | 6940 | 6940 | 0 |
| 234 | 20241118 | 152100 | 494388600 | 6940 | 6940 | 6940 | 6940 | 0 |
| 235 | 20241118 | 152000 | 494388600 | 6940 | 6940 | 6940 | 6940 | 0 |
| 236 | 20241118 | 151900 | 494388600 | 6940 | 6930 | 6940 | 6930 | 111 |
| 237 | 20241118 | 151800 | 493618760 | 6880 | 6890 | 6940 | 6880 | 623 |
| 238 | 20241118 | 151700 | 489313470 | 6880 | 6870 | 6940 | 6870 | 1199 |
| 239 | 20241118 | 151600 | 481014880 | 6870 | 6890 | 6900 | 6870 | 171 |
| 240 | 20241118 | 151500 | 479837220 | 6870 | 6870 | 6870 | 6870 | 100 |
| 241 | 20241118 | 151400 | 479150220 | 6880 | 6880 | 6880 | 6870 | 6 |
| 242 | 20241118 | 151300 | 479108960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 243 | 20241118 | 151200 | 479108960 | 6870 | 6900 | 6900 | 6870 | 44 |
| 244 | 20241118 | 151100 | 478806280 | 6910 | 6920 | 6920 | 6910 | 150 |
| 245 | 20241118 | 151000 | 477769030 | 6920 | 6960 | 6960 | 6920 | 33 |
| 246 | 20241118 | 150900 | 477540250 | 6950 | 6950 | 6950 | 6950 | 10 |
| 247 | 20241118 | 150800 | 477470750 | 6960 | 6950 | 6960 | 6950 | 55 |
| 248 | 20241118 | 150700 | 477088240 | 6950 | 6930 | 6950 | 6930 | 550 |
| 249 | 20241118 | 150600 | 473269230 | 6950 | 6950 | 6950 | 6950 | 0 |
| 250 | 20241118 | 150500 | 473269230 | 6950 | 6910 | 6950 | 6850 | 4867 |
| 251 | 20241118 | 150400 | 439815700 | 6970 | 6960 | 6970 | 6960 | 44 |
| 252 | 20241118 | 150300 | 439509170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 253 | 20241118 | 150200 | 439509170 | 6970 | 6980 | 6980 | 6890 | 154 |
| 254 | 20241118 | 150100 | 438445020 | 6990 | 6900 | 6990 | 6900 | 2788 |
| 255 | 20241118 | 150000 | 419103920 | 6900 | 6890 | 6900 | 6890 | 436 |
| 256 | 20241118 | 145900 | 416096120 | 6890 | 6890 | 6890 | 6890 | 1 |
| 257 | 20241118 | 145800 | 416089230 | 6890 | 6890 | 6890 | 6890 | 0 |
| 258 | 20241118 | 145700 | 416089230 | 6890 | 6870 | 6890 | 6870 | 100 |
| 259 | 20241118 | 145600 | 415401230 | 6860 | 6860 | 6860 | 6860 | 0 |
| 260 | 20241118 | 145500 | 415401230 | 6860 | 6860 | 6860 | 6860 | 0 |
| 261 | 20241118 | 145400 | 415401230 | 6860 | 6860 | 6860 | 6860 | 19 |
| 262 | 20241118 | 145300 | 415270890 | 6840 | 6840 | 6840 | 6840 | 16 |
| 263 | 20241118 | 145200 | 415161450 | 6830 | 6840 | 6840 | 6830 | 187 |
| 264 | 20241118 | 145100 | 413882410 | 6840 | 6840 | 6840 | 6840 | 0 |
| 265 | 20241118 | 145000 | 413882410 | 6840 | 6840 | 6840 | 6840 | 335 |
| 266 | 20241118 | 144900 | 411591010 | 6840 | 6840 | 6840 | 6840 | 0 |
| 267 | 20241118 | 144800 | 411591010 | 6840 | 6840 | 6840 | 6840 | 0 |
| 268 | 20241118 | 144700 | 411591010 | 6840 | 6840 | 6840 | 6840 | 1 |
| 269 | 20241118 | 144600 | 411584170 | 6840 | 6850 | 6850 | 6840 | 474 |
| 270 | 20241118 | 144500 | 408340010 | 6850 | 6850 | 6850 | 6850 | 0 |
| 271 | 20241118 | 144400 | 408340010 | 6850 | 6850 | 6850 | 6850 | 0 |
| 272 | 20241118 | 144300 | 408340010 | 6850 | 6850 | 6850 | 6850 | 0 |
| 273 | 20241118 | 144200 | 408340010 | 6850 | 6890 | 6890 | 6850 | 7668 |
| 274 | 20241118 | 144100 | 355800140 | 6880 | 6880 | 6880 | 6880 | 0 |
| 275 | 20241118 | 144000 | 355800140 | 6880 | 6880 | 6880 | 6880 | 0 |
| 276 | 20241118 | 143900 | 355800140 | 6880 | 6880 | 6880 | 6880 | 0 |
| 277 | 20241118 | 143800 | 355800140 | 6880 | 6880 | 6880 | 6880 | 21 |
| 278 | 20241118 | 143700 | 355655660 | 6890 | 6890 | 6890 | 6890 | 0 |
| 279 | 20241118 | 143600 | 355655660 | 6890 | 6890 | 6890 | 6890 | 0 |
| 280 | 20241118 | 143500 | 355655660 | 6890 | 6890 | 6890 | 6890 | 0 |
| 281 | 20241118 | 143400 | 355655660 | 6890 | 6890 | 6890 | 6890 | 243 |
| 282 | 20241118 | 143300 | 353981390 | 6890 | 6890 | 6890 | 6890 | 9 |
| 283 | 20241118 | 143200 | 353919380 | 6880 | 6870 | 6880 | 6870 | 273 |
| 284 | 20241118 | 143100 | 352042140 | 6880 | 6880 | 6880 | 6880 | 12 |
| 285 | 20241118 | 143000 | 351959580 | 6880 | 6880 | 6880 | 6880 | 109 |
| 286 | 20241118 | 142900 | 351209660 | 6880 | 6880 | 6880 | 6880 | 1 |
| 287 | 20241118 | 142800 | 351202780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 288 | 20241118 | 142700 | 351202780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 289 | 20241118 | 142600 | 351202780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 290 | 20241118 | 142500 | 351202780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 291 | 20241118 | 142400 | 351202780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 292 | 20241118 | 142300 | 351202780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 293 | 20241118 | 142200 | 351202780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 294 | 20241118 | 142100 | 351202780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 295 | 20241118 | 142000 | 351202780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 296 | 20241118 | 141900 | 351202780 | 6850 | 6850 | 6850 | 6850 | 0 |
| 297 | 20241118 | 141800 | 351202780 | 6850 | 6860 | 6860 | 6850 | 300 |
| 298 | 20241118 | 141700 | 349146550 | 6860 | 6870 | 6870 | 6860 | 303 |
| 299 | 20241118 | 141600 | 347067190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 300 | 20241118 | 141500 | 347067190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 301 | 20241118 | 141400 | 347067190 | 6870 | 6870 | 6870 | 6870 | 5 |
| 302 | 20241118 | 141300 | 347032840 | 6870 | 6870 | 6870 | 6870 | 21 |
| 303 | 20241118 | 141200 | 346888570 | 6860 | 6860 | 6860 | 6860 | 0 |
| 304 | 20241118 | 141100 | 346888570 | 6860 | 6860 | 6860 | 6860 | 0 |
| 305 | 20241118 | 141000 | 346888570 | 6860 | 6860 | 6860 | 6860 | 0 |
| 306 | 20241118 | 140900 | 346888570 | 6860 | 6860 | 6860 | 6860 | 0 |
| 307 | 20241118 | 140800 | 346888570 | 6860 | 6860 | 6860 | 6860 | 0 |
| 308 | 20241118 | 140700 | 346888570 | 6860 | 6860 | 6860 | 6860 | 66 |
| 309 | 20241118 | 140600 | 346435810 | 6860 | 6870 | 6870 | 6860 | 180 |
| 310 | 20241118 | 140500 | 345200910 | 6870 | 6880 | 6880 | 6870 | 139 |
| 311 | 20241118 | 140400 | 344245830 | 6880 | 6880 | 6880 | 6880 | 0 |
| 312 | 20241118 | 140300 | 344245830 | 6880 | 6880 | 6880 | 6880 | 0 |
| 313 | 20241118 | 140200 | 344245830 | 6880 | 6880 | 6880 | 6880 | 0 |
| 314 | 20241118 | 140100 | 344245830 | 6880 | 6880 | 6880 | 6880 | 0 |
| 315 | 20241118 | 140000 | 344245830 | 6880 | 6880 | 6880 | 6880 | 1 |
| 316 | 20241118 | 135900 | 344238950 | 6880 | 6880 | 6880 | 6880 | 9 |
| 317 | 20241118 | 135800 | 344177030 | 6870 | 6870 | 6870 | 6870 | 70 |
| 318 | 20241118 | 135700 | 343696130 | 6870 | 6870 | 6870 | 6870 | 0 |
| 319 | 20241118 | 135600 | 343696130 | 6870 | 6870 | 6870 | 6870 | 0 |
| 320 | 20241118 | 135500 | 343696130 | 6870 | 6870 | 6870 | 6870 | 612 |
| 321 | 20241118 | 135400 | 339491690 | 6860 | 6870 | 6870 | 6860 | 229 |
| 322 | 20241118 | 135300 | 337918470 | 6860 | 6860 | 6860 | 6860 | 0 |
| 323 | 20241118 | 135200 | 337918470 | 6860 | 6860 | 6860 | 6860 | 2 |
| 324 | 20241118 | 135100 | 337904750 | 6860 | 6860 | 6860 | 6860 | 8 |
| 325 | 20241118 | 135000 | 337849870 | 6860 | 6870 | 6870 | 6860 | 46 |
| 326 | 20241118 | 134900 | 337534300 | 6870 | 6870 | 6870 | 6870 | 0 |
| 327 | 20241118 | 134800 | 337534300 | 6870 | 6870 | 6870 | 6870 | 4 |
| 328 | 20241118 | 134700 | 337506820 | 6860 | 6860 | 6860 | 6860 | 12 |
| 329 | 20241118 | 134600 | 337424500 | 6860 | 6860 | 6860 | 6860 | 28 |
| 330 | 20241118 | 134500 | 337232420 | 6880 | 6880 | 6880 | 6880 | 0 |
| 331 | 20241118 | 134400 | 337232420 | 6880 | 6880 | 6880 | 6880 | 0 |
| 332 | 20241118 | 134300 | 337232420 | 6880 | 6880 | 6880 | 6880 | 0 |
| 333 | 20241118 | 134200 | 337232420 | 6880 | 6880 | 6880 | 6880 | 1 |
| 334 | 20241118 | 134100 | 337225540 | 6850 | 6850 | 6850 | 6850 | 108 |
| 335 | 20241118 | 134000 | 336485740 | 6860 | 6860 | 6860 | 6860 | 0 |
| 336 | 20241118 | 133900 | 336485740 | 6860 | 6860 | 6860 | 6860 | 0 |
| 337 | 20241118 | 133800 | 336485740 | 6860 | 6860 | 6860 | 6860 | 0 |
| 338 | 20241118 | 133700 | 336485740 | 6860 | 6860 | 6860 | 6860 | 0 |
| 339 | 20241118 | 133600 | 336485740 | 6860 | 6860 | 6860 | 6860 | 92 |
| 340 | 20241118 | 133500 | 335854620 | 6860 | 6860 | 6860 | 6860 | 20 |
| 341 | 20241118 | 133400 | 335717420 | 6870 | 6870 | 6870 | 6870 | 183 |
| 342 | 20241118 | 133300 | 334460210 | 6870 | 6870 | 6870 | 6870 | 17 |
| 343 | 20241118 | 133200 | 334343420 | 6870 | 6870 | 6870 | 6870 | 0 |
| 344 | 20241118 | 133100 | 334343420 | 6870 | 6870 | 6870 | 6870 | 0 |
| 345 | 20241118 | 133000 | 334343420 | 6870 | 6870 | 6870 | 6870 | 101 |
| 346 | 20241118 | 132900 | 333649550 | 6890 | 6890 | 6890 | 6890 | 0 |
| 347 | 20241118 | 132800 | 333649550 | 6890 | 6890 | 6890 | 6890 | 0 |
| 348 | 20241118 | 132700 | 333649550 | 6890 | 6890 | 6890 | 6890 | 0 |
| 349 | 20241118 | 132600 | 333649550 | 6890 | 6890 | 6890 | 6890 | 50 |
| 350 | 20241118 | 132500 | 333305050 | 6890 | 6890 | 6890 | 6890 | 3 |
| 351 | 20241118 | 132400 | 333284380 | 6890 | 6890 | 6890 | 6890 | 1 |
| 352 | 20241118 | 132300 | 333277490 | 6860 | 6880 | 6880 | 6860 | 16 |
| 353 | 20241118 | 132200 | 333167550 | 6880 | 6870 | 6880 | 6870 | 100 |
| 354 | 20241118 | 132100 | 332479600 | 6880 | 6880 | 6880 | 6880 | 1 |
| 355 | 20241118 | 132000 | 332472720 | 6870 | 6870 | 6870 | 6870 | 0 |
| 356 | 20241118 | 131900 | 332472720 | 6870 | 6870 | 6870 | 6870 | 0 |
| 357 | 20241118 | 131800 | 332472720 | 6870 | 6870 | 6870 | 6870 | 0 |
| 358 | 20241118 | 131700 | 332472720 | 6870 | 6870 | 6870 | 6870 | 18 |
| 359 | 20241118 | 131600 | 332349060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 360 | 20241118 | 131500 | 332349060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 361 | 20241118 | 131400 | 332349060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 362 | 20241118 | 131300 | 332349060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 363 | 20241118 | 131200 | 332349060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 364 | 20241118 | 131100 | 332349060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 365 | 20241118 | 131000 | 332349060 | 6870 | 6870 | 6870 | 6870 | 9 |
| 366 | 20241118 | 130900 | 332287230 | 6870 | 6870 | 6870 | 6870 | 80 |
| 367 | 20241118 | 130800 | 331737630 | 6890 | 6890 | 6890 | 6890 | 0 |
| 368 | 20241118 | 130700 | 331737630 | 6890 | 6890 | 6890 | 6890 | 0 |
| 369 | 20241118 | 130600 | 331737630 | 6890 | 6890 | 6890 | 6890 | 0 |
| 370 | 20241118 | 130500 | 331737630 | 6890 | 6890 | 6890 | 6890 | 0 |
| 371 | 20241118 | 130400 | 331737630 | 6890 | 6890 | 6890 | 6890 | 0 |
| 372 | 20241118 | 130300 | 331737630 | 6890 | 6890 | 6890 | 6890 | 1 |
| 373 | 20241118 | 130200 | 331730740 | 6870 | 6870 | 6870 | 6870 | 0 |
| 374 | 20241118 | 130100 | 331730740 | 6870 | 6870 | 6870 | 6870 | 0 |
| 375 | 20241118 | 130000 | 331730740 | 6870 | 6870 | 6870 | 6870 | 11 |
| 376 | 20241118 | 125900 | 331655170 | 6860 | 6860 | 6860 | 6860 | 0 |
| 377 | 20241118 | 125800 | 331655170 | 6860 | 6860 | 6860 | 6860 | 0 |
| 378 | 20241118 | 125700 | 331655170 | 6860 | 6860 | 6860 | 6860 | 35 |
| 379 | 20241118 | 125600 | 331415070 | 6860 | 6850 | 6860 | 6850 | 7 |
| 380 | 20241118 | 125500 | 331367080 | 6860 | 6860 | 6860 | 6860 | 110 |
| 381 | 20241118 | 125400 | 330612480 | 6860 | 6860 | 6860 | 6860 | 202 |
| 382 | 20241118 | 125300 | 329226760 | 6870 | 6870 | 6870 | 6860 | 160 |
| 383 | 20241118 | 125200 | 328127750 | 6870 | 6870 | 6870 | 6870 | 30 |
| 384 | 20241118 | 125100 | 327921650 | 6890 | 6870 | 6890 | 6870 | 200 |
| 385 | 20241118 | 125000 | 326547130 | 6880 | 6880 | 6880 | 6880 | 0 |
| 386 | 20241118 | 124900 | 326547130 | 6880 | 6880 | 6880 | 6880 | 0 |
| 387 | 20241118 | 124800 | 326547130 | 6880 | 6880 | 6880 | 6880 | 0 |
| 388 | 20241118 | 124700 | 326547130 | 6880 | 6880 | 6880 | 6880 | 70 |
| 389 | 20241118 | 124600 | 326065530 | 6890 | 6890 | 6890 | 6890 | 1 |
| 390 | 20241118 | 124500 | 326058640 | 6900 | 6900 | 6900 | 6900 | 0 |
| 391 | 20241118 | 124400 | 326058640 | 6900 | 6900 | 6900 | 6900 | 0 |
| 392 | 20241118 | 124300 | 326058640 | 6900 | 6900 | 6900 | 6900 | 1 |
| 393 | 20241118 | 124200 | 326051740 | 6900 | 6900 | 6900 | 6900 | 0 |
| 394 | 20241118 | 124100 | 326051740 | 6900 | 6900 | 6900 | 6900 | 0 |
| 395 | 20241118 | 124000 | 326051740 | 6900 | 6900 | 6900 | 6900 | 0 |
| 396 | 20241118 | 123900 | 326051740 | 6900 | 6900 | 6900 | 6900 | 0 |
| 397 | 20241118 | 123800 | 326051740 | 6900 | 6900 | 6900 | 6900 | 0 |
| 398 | 20241118 | 123700 | 326051740 | 6900 | 6900 | 6900 | 6900 | 148 |
| 399 | 20241118 | 123600 | 325030540 | 6900 | 6900 | 6900 | 6900 | 0 |
| 400 | 20241118 | 123500 | 325030540 | 6900 | 6880 | 6900 | 6880 | 230 |
| 401 | 20241118 | 123400 | 323446150 | 6870 | 6870 | 6870 | 6870 | 37 |
| 402 | 20241118 | 123300 | 323191960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 403 | 20241118 | 123200 | 323191960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 404 | 20241118 | 123100 | 323191960 | 6870 | 6870 | 6870 | 6870 | 146 |
| 405 | 20241118 | 123000 | 322188940 | 6880 | 6880 | 6880 | 6880 | 947 |
| 406 | 20241118 | 122900 | 315673580 | 6880 | 6880 | 6880 | 6880 | 0 |
| 407 | 20241118 | 122800 | 315673580 | 6880 | 6880 | 6880 | 6880 | 0 |
| 408 | 20241118 | 122700 | 315673580 | 6880 | 6880 | 6880 | 6880 | 0 |
| 409 | 20241118 | 122600 | 315673580 | 6880 | 6880 | 6880 | 6880 | 0 |
| 410 | 20241118 | 122500 | 315673580 | 6880 | 6880 | 6880 | 6880 | 0 |
| 411 | 20241118 | 122400 | 315673580 | 6880 | 6880 | 6880 | 6880 | 0 |
| 412 | 20241118 | 122300 | 315673580 | 6880 | 6890 | 6890 | 6880 | 378 |
| 413 | 20241118 | 122200 | 313071210 | 6890 | 6890 | 6890 | 6890 | 0 |
| 414 | 20241118 | 122100 | 313071210 | 6890 | 6890 | 6890 | 6890 | 0 |
| 415 | 20241118 | 122000 | 313071210 | 6890 | 6890 | 6890 | 6890 | 356 |
| 416 | 20241118 | 121900 | 310618370 | 6890 | 6890 | 6890 | 6890 | 0 |
| 417 | 20241118 | 121800 | 310618370 | 6890 | 6890 | 6890 | 6890 | 0 |
| 418 | 20241118 | 121700 | 310618370 | 6890 | 6890 | 6890 | 6890 | 0 |
| 419 | 20241118 | 121600 | 310618370 | 6890 | 6890 | 6890 | 6890 | 0 |
| 420 | 20241118 | 121500 | 310618370 | 6890 | 6890 | 6890 | 6890 | 0 |
| 421 | 20241118 | 121400 | 310618370 | 6890 | 6890 | 6890 | 6890 | 0 |
| 422 | 20241118 | 121300 | 310618370 | 6890 | 6890 | 6890 | 6890 | 0 |
| 423 | 20241118 | 121200 | 310618370 | 6890 | 6890 | 6890 | 6890 | 0 |
| 424 | 20241118 | 121100 | 310618370 | 6890 | 6890 | 6890 | 6890 | 0 |
| 425 | 20241118 | 121000 | 310618370 | 6890 | 6890 | 6890 | 6890 | 0 |
| 426 | 20241118 | 120900 | 310618370 | 6890 | 6890 | 6890 | 6890 | 0 |
| 427 | 20241118 | 120800 | 310618370 | 6890 | 6890 | 6890 | 6890 | 0 |
| 428 | 20241118 | 120700 | 310618370 | 6890 | 6890 | 6890 | 6890 | 0 |
| 429 | 20241118 | 120600 | 310618370 | 6890 | 6890 | 6890 | 6890 | 0 |
| 430 | 20241118 | 120500 | 310618370 | 6890 | 6890 | 6890 | 6890 | 0 |
| 431 | 20241118 | 120400 | 310618370 | 6890 | 6890 | 6890 | 6890 | 28 |
| 432 | 20241118 | 120300 | 310425450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 433 | 20241118 | 120200 | 310425450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 434 | 20241118 | 120100 | 310425450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 435 | 20241118 | 120000 | 310425450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 436 | 20241118 | 115900 | 310425450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 437 | 20241118 | 115800 | 310425450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 438 | 20241118 | 115700 | 310425450 | 6890 | 6890 | 6890 | 6890 | 21 |
| 439 | 20241118 | 115600 | 310280760 | 6880 | 6880 | 6880 | 6880 | 0 |
| 440 | 20241118 | 115500 | 310280760 | 6880 | 6880 | 6880 | 6880 | 0 |
| 441 | 20241118 | 115400 | 310280760 | 6880 | 6880 | 6880 | 6880 | 0 |
| 442 | 20241118 | 115300 | 310280760 | 6880 | 6880 | 6880 | 6880 | 0 |
| 443 | 20241118 | 115200 | 310280760 | 6880 | 6880 | 6880 | 6880 | 0 |
| 444 | 20241118 | 115100 | 310280760 | 6880 | 6890 | 6890 | 6880 | 112 |
| 445 | 20241118 | 115000 | 309510100 | 6880 | 6880 | 6880 | 6880 | 135 |
| 446 | 20241118 | 114900 | 308581300 | 6880 | 6890 | 6890 | 6880 | 149 |
| 447 | 20241118 | 114800 | 307554740 | 6900 | 6900 | 6900 | 6900 | 10 |
| 448 | 20241118 | 114700 | 307485740 | 6880 | 6880 | 6880 | 6880 | 0 |
| 449 | 20241118 | 114600 | 307485740 | 6880 | 6880 | 6880 | 6880 | 0 |
| 450 | 20241118 | 114500 | 307485740 | 6880 | 6880 | 6880 | 6880 | 1 |
| 451 | 20241118 | 114400 | 307478860 | 6880 | 6880 | 6880 | 6880 | 0 |
| 452 | 20241118 | 114300 | 307478860 | 6880 | 6900 | 6900 | 6880 | 891 |
| 453 | 20241118 | 114200 | 301343650 | 6900 | 6900 | 6900 | 6900 | 4 |
| 454 | 20241118 | 114100 | 301316050 | 6900 | 6900 | 6900 | 6900 | 10 |
| 455 | 20241118 | 114000 | 301247050 | 6900 | 6900 | 6900 | 6900 | 0 |
| 456 | 20241118 | 113900 | 301247050 | 6900 | 6900 | 6900 | 6900 | 0 |
| 457 | 20241118 | 113800 | 301247050 | 6900 | 6900 | 6900 | 6900 | 100 |
| 458 | 20241118 | 113700 | 300557050 | 6900 | 6900 | 6900 | 6900 | 2 |
| 459 | 20241118 | 113600 | 300543250 | 6880 | 6900 | 6900 | 6880 | 2630 |
| 460 | 20241118 | 113500 | 282437730 | 6920 | 6920 | 6920 | 6920 | 0 |
| 461 | 20241118 | 113400 | 282437730 | 6920 | 6920 | 6920 | 6920 | 0 |
| 462 | 20241118 | 113300 | 282437730 | 6920 | 6920 | 6920 | 6920 | 4 |
| 463 | 20241118 | 113200 | 282410050 | 6920 | 6920 | 6920 | 6920 | 0 |
| 464 | 20241118 | 113100 | 282410050 | 6920 | 6920 | 6920 | 6910 | 194 |
| 465 | 20241118 | 113000 | 281068780 | 6920 | 6920 | 6920 | 6920 | 100 |
| 466 | 20241118 | 112900 | 280376780 | 6920 | 6940 | 6940 | 6920 | 442 |
| 467 | 20241118 | 112800 | 277315080 | 6950 | 6950 | 6950 | 6950 | 8 |
| 468 | 20241118 | 112700 | 277259480 | 6950 | 6950 | 6950 | 6950 | 0 |
| 469 | 20241118 | 112600 | 277259480 | 6950 | 6950 | 6950 | 6950 | 0 |
| 470 | 20241118 | 112500 | 277259480 | 6950 | 6950 | 6950 | 6950 | 10 |
| 471 | 20241118 | 112400 | 277189980 | 6950 | 6950 | 6950 | 6950 | 0 |
| 472 | 20241118 | 112300 | 277189980 | 6950 | 6950 | 6950 | 6950 | 210 |
| 473 | 20241118 | 112200 | 275730480 | 6950 | 6950 | 6950 | 6950 | 10 |
| 474 | 20241118 | 112100 | 275660980 | 6950 | 6950 | 6950 | 6950 | 210 |
| 475 | 20241118 | 112000 | 274201480 | 6940 | 6960 | 6960 | 6940 | 21 |
| 476 | 20241118 | 111900 | 274055710 | 6950 | 6950 | 6950 | 6950 | 347 |
| 477 | 20241118 | 111800 | 271644060 | 6940 | 6940 | 6940 | 6940 | 205 |
| 478 | 20241118 | 111700 | 270221360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 479 | 20241118 | 111600 | 270221360 | 6930 | 6930 | 6930 | 6930 | 0 |
| 480 | 20241118 | 111500 | 270221360 | 6930 | 6920 | 6930 | 6920 | 89 |
| 481 | 20241118 | 111400 | 269604670 | 6920 | 6920 | 6920 | 6910 | 117 |
| 482 | 20241118 | 111300 | 268795080 | 6920 | 6920 | 6920 | 6920 | 0 |
| 483 | 20241118 | 111200 | 268795080 | 6920 | 6920 | 6920 | 6920 | 10 |
| 484 | 20241118 | 111100 | 268725880 | 6920 | 6910 | 6920 | 6910 | 92 |
| 485 | 20241118 | 111000 | 268090060 | 6910 | 6920 | 6920 | 6910 | 161 |
| 486 | 20241118 | 110900 | 266977400 | 6920 | 6920 | 6920 | 6920 | 30 |
| 487 | 20241118 | 110800 | 266769800 | 6920 | 6920 | 6920 | 6920 | 0 |
| 488 | 20241118 | 110700 | 266769800 | 6920 | 6920 | 6920 | 6920 | 115 |
| 489 | 20241118 | 110600 | 265974000 | 6920 | 6920 | 6920 | 6920 | 2 |
| 490 | 20241118 | 110500 | 265960160 | 6910 | 6910 | 6910 | 6910 | 39 |
| 491 | 20241118 | 110400 | 265690670 | 6900 | 6900 | 6900 | 6890 | 25 |
| 492 | 20241118 | 110300 | 265518200 | 6910 | 6910 | 6910 | 6910 | 10 |
| 493 | 20241118 | 110200 | 265449100 | 6910 | 6900 | 6910 | 6900 | 19 |
| 494 | 20241118 | 110100 | 265317840 | 6900 | 6890 | 6900 | 6890 | 19 |
| 495 | 20241118 | 110000 | 265186830 | 6890 | 6900 | 6900 | 6890 | 24 |
| 496 | 20241118 | 105900 | 265021370 | 6910 | 6910 | 6910 | 6910 | 0 |
| 497 | 20241118 | 105800 | 265021370 | 6910 | 6900 | 6910 | 6900 | 20 |
| 498 | 20241118 | 105700 | 264883270 | 6910 | 6910 | 6910 | 6910 | 10 |
| 499 | 20241118 | 105600 | 264814170 | 6910 | 6920 | 6920 | 6910 | 321 |
| 500 | 20241118 | 105500 | 262595960 | 6910 | 6900 | 6910 | 6900 | 21 |
| 501 | 20241118 | 105400 | 262450950 | 6900 | 6900 | 6900 | 6900 | 16 |
| 502 | 20241118 | 105300 | 262340550 | 6900 | 6910 | 6910 | 6900 | 15 |
| 503 | 20241118 | 105200 | 262236950 | 6900 | 6900 | 6900 | 6900 | 0 |
| 504 | 20241118 | 105100 | 262236950 | 6900 | 6900 | 6900 | 6900 | 0 |
| 505 | 20241118 | 105000 | 262236950 | 6900 | 6900 | 6900 | 6900 | 20 |
| 506 | 20241118 | 104900 | 262098950 | 6890 | 6890 | 6890 | 6890 | 1 |
| 507 | 20241118 | 104800 | 262092060 | 6890 | 6890 | 6890 | 6890 | 0 |
| 508 | 20241118 | 104700 | 262092060 | 6890 | 6890 | 6890 | 6890 | 0 |
| 509 | 20241118 | 104600 | 262092060 | 6890 | 6900 | 6900 | 6890 | 443 |
| 510 | 20241118 | 104500 | 259039620 | 6900 | 6900 | 6900 | 6900 | 0 |
| 511 | 20241118 | 104400 | 259039620 | 6900 | 6900 | 6900 | 6900 | 185 |
| 512 | 20241118 | 104300 | 257763120 | 6910 | 6910 | 6910 | 6910 | 0 |
| 513 | 20241118 | 104200 | 257763120 | 6910 | 6910 | 6910 | 6910 | 1 |
| 514 | 20241118 | 104100 | 257756210 | 6900 | 6900 | 6900 | 6900 | 0 |
| 515 | 20241118 | 104000 | 257756210 | 6900 | 6900 | 6900 | 6900 | 0 |
| 516 | 20241118 | 103900 | 257756210 | 6900 | 6900 | 6900 | 6900 | 122 |
| 517 | 20241118 | 103800 | 256914410 | 6900 | 6910 | 6910 | 6900 | 136 |
| 518 | 20241118 | 103700 | 255975660 | 6910 | 6910 | 6910 | 6910 | 0 |
| 519 | 20241118 | 103600 | 255975660 | 6910 | 6910 | 6910 | 6910 | 203 |
| 520 | 20241118 | 103500 | 254572930 | 6910 | 6930 | 6930 | 6900 | 1772 |
| 521 | 20241118 | 103400 | 242327430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 522 | 20241118 | 103300 | 242327430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 523 | 20241118 | 103200 | 242327430 | 6920 | 6920 | 6920 | 6920 | 0 |
| 524 | 20241118 | 103100 | 242327430 | 6920 | 6980 | 6980 | 6920 | 3 |
| 525 | 20241118 | 103000 | 242306610 | 6920 | 6940 | 6940 | 6920 | 400 |
| 526 | 20241118 | 102900 | 239536310 | 6930 | 6930 | 6930 | 6930 | 0 |
| 527 | 20241118 | 102800 | 239536310 | 6930 | 6950 | 6950 | 6930 | 29 |
| 528 | 20241118 | 102700 | 239335220 | 6960 | 6960 | 6960 | 6960 | 0 |
| 529 | 20241118 | 102600 | 239335220 | 6960 | 6960 | 6960 | 6960 | 1827 |
| 530 | 20241118 | 102500 | 226619300 | 6960 | 6960 | 6960 | 6960 | 0 |
| 531 | 20241118 | 102400 | 226619300 | 6960 | 6960 | 6960 | 6960 | 2 |
| 532 | 20241118 | 102300 | 226605380 | 6990 | 6950 | 6990 | 6950 | 2920 |
| 533 | 20241118 | 102200 | 206268120 | 6930 | 6930 | 6940 | 6930 | 1275 |
| 534 | 20241118 | 102100 | 197431070 | 6930 | 6930 | 6930 | 6930 | 200 |
| 535 | 20241118 | 102000 | 196045070 | 6930 | 6930 | 6930 | 6930 | 0 |
| 536 | 20241118 | 101900 | 196045070 | 6930 | 6930 | 6930 | 6930 | 0 |
| 537 | 20241118 | 101800 | 196045070 | 6930 | 6930 | 6930 | 6930 | 0 |
| 538 | 20241118 | 101700 | 196045070 | 6930 | 6930 | 6930 | 6930 | 0 |
| 539 | 20241118 | 101600 | 196045070 | 6930 | 6930 | 6930 | 6930 | 1 |
| 540 | 20241118 | 101500 | 196038140 | 6930 | 6930 | 6930 | 6930 | 937 |
| 541 | 20241118 | 101400 | 189544730 | 6930 | 6940 | 6940 | 6930 | 10 |
| 542 | 20241118 | 101300 | 189475410 | 6930 | 6930 | 6930 | 6930 | 54 |
| 543 | 20241118 | 101200 | 189101190 | 6940 | 6910 | 6940 | 6910 | 706 |
| 544 | 20241118 | 101100 | 184201700 | 6910 | 6920 | 6930 | 6910 | 548 |
| 545 | 20241118 | 101000 | 180410060 | 6920 | 6940 | 6950 | 6920 | 1326 |
| 546 | 20241118 | 100900 | 171216370 | 6950 | 6940 | 6950 | 6940 | 51 |
| 547 | 20241118 | 100800 | 170862420 | 6940 | 6940 | 6940 | 6940 | 79 |
| 548 | 20241118 | 100700 | 170314160 | 6950 | 6940 | 6950 | 6940 | 258 |
| 549 | 20241118 | 100600 | 168522700 | 6940 | 6960 | 6960 | 6940 | 114 |
| 550 | 20241118 | 100500 | 167729780 | 6960 | 6950 | 6960 | 6950 | 11 |
| 551 | 20241118 | 100400 | 167653320 | 6950 | 6950 | 6950 | 6950 | 1000 |
| 552 | 20241118 | 100300 | 160703320 | 6950 | 6950 | 6950 | 6950 | 0 |
| 553 | 20241118 | 100200 | 160703320 | 6950 | 6950 | 6950 | 6950 | 46 |
| 554 | 20241118 | 100100 | 160383620 | 6950 | 6950 | 6950 | 6950 | 0 |
| 555 | 20241118 | 100000 | 160383620 | 6950 | 6950 | 6950 | 6950 | 1 |
| 556 | 20241118 | 095900 | 160376670 | 6940 | 6940 | 6940 | 6940 | 9 |
| 557 | 20241118 | 095800 | 160314210 | 6930 | 6940 | 6940 | 6930 | 280 |
| 558 | 20241118 | 095700 | 158372010 | 6950 | 6950 | 6950 | 6950 | 117 |
| 559 | 20241118 | 095600 | 157558860 | 6960 | 6960 | 6960 | 6960 | 169 |
| 560 | 20241118 | 095500 | 156382620 | 6960 | 6960 | 6960 | 6960 | 1 |
| 561 | 20241118 | 095400 | 156375660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 562 | 20241118 | 095300 | 156375660 | 6970 | 6970 | 6970 | 6970 | 2 |
| 563 | 20241118 | 095200 | 156361720 | 6970 | 6970 | 6970 | 6970 | 1 |
| 564 | 20241118 | 095100 | 156354750 | 6980 | 6980 | 6980 | 6980 | 50 |
| 565 | 20241118 | 095000 | 156005750 | 6980 | 6980 | 6980 | 6980 | 1 |
| 566 | 20241118 | 094900 | 155998770 | 6980 | 6980 | 6980 | 6980 | 5 |
| 567 | 20241118 | 094800 | 155963870 | 6980 | 6970 | 6980 | 6970 | 23 |
| 568 | 20241118 | 094700 | 155803440 | 6970 | 6970 | 6980 | 6950 | 757 |
| 569 | 20241118 | 094600 | 150533070 | 6970 | 6970 | 6970 | 6960 | 76 |
| 570 | 20241118 | 094500 | 150004080 | 6970 | 6970 | 6970 | 6970 | 0 |
| 571 | 20241118 | 094400 | 150004080 | 6970 | 6970 | 6970 | 6970 | 203 |
| 572 | 20241118 | 094300 | 148589170 | 6970 | 6970 | 6970 | 6970 | 0 |
| 573 | 20241118 | 094200 | 148589170 | 6970 | 6950 | 6970 | 6950 | 471 |
| 574 | 20241118 | 094100 | 145310270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 575 | 20241118 | 094000 | 145310270 | 6960 | 6960 | 6960 | 6960 | 0 |
| 576 | 20241118 | 093900 | 145310270 | 6960 | 6960 | 6960 | 6960 | 199 |
| 577 | 20241118 | 093800 | 143925230 | 6960 | 6960 | 6960 | 6960 | 1 |
| 578 | 20241118 | 093700 | 143918270 | 6930 | 6930 | 6930 | 6930 | 11 |
| 579 | 20241118 | 093600 | 143842040 | 6930 | 6960 | 6960 | 6930 | 4 |
| 580 | 20241118 | 093500 | 143814290 | 6940 | 6940 | 6940 | 6940 | 10 |
| 581 | 20241118 | 093400 | 143744890 | 6940 | 6940 | 6940 | 6940 | 12 |
| 582 | 20241118 | 093300 | 143661610 | 6960 | 6960 | 6960 | 6960 | 200 |
| 583 | 20241118 | 093200 | 142269610 | 6960 | 6960 | 6960 | 6960 | 9 |
| 584 | 20241118 | 093100 | 142206970 | 6960 | 6940 | 6960 | 6940 | 601 |
| 585 | 20241118 | 093000 | 138030000 | 6940 | 6930 | 6940 | 6930 | 48 |
| 586 | 20241118 | 092900 | 137697050 | 6930 | 6930 | 6930 | 6930 | 0 |
| 587 | 20241118 | 092800 | 137697050 | 6930 | 6930 | 6930 | 6930 | 0 |
| 588 | 20241118 | 092700 | 137697050 | 6930 | 6900 | 6930 | 6900 | 6113 |
| 589 | 20241118 | 092600 | 95394130 | 6910 | 6910 | 6910 | 6910 | 108 |
| 590 | 20241118 | 092500 | 94647850 | 6930 | 6930 | 6930 | 6930 | 100 |
| 591 | 20241118 | 092400 | 93954850 | 6950 | 6950 | 6950 | 6950 | 28 |
| 592 | 20241118 | 092300 | 93760250 | 6960 | 6970 | 6970 | 6960 | 51 |
| 593 | 20241118 | 092200 | 93405280 | 6920 | 6900 | 6920 | 6900 | 1152 |
| 594 | 20241118 | 092100 | 85453960 | 6820 | 6900 | 6910 | 6820 | 565 |
| 595 | 20241118 | 092000 | 81577880 | 6850 | 6850 | 6850 | 6850 | 0 |
| 596 | 20241118 | 091900 | 81577880 | 6850 | 6910 | 6910 | 6850 | 4 |
| 597 | 20241118 | 091800 | 81550360 | 6910 | 6870 | 6910 | 6870 | 476 |
| 598 | 20241118 | 091700 | 78264400 | 6870 | 6870 | 6870 | 6870 | 0 |
| 599 | 20241118 | 091600 | 78264400 | 6870 | 6870 | 6870 | 6870 | 0 |
| 600 | 20241118 | 091500 | 78264400 | 6870 | 6870 | 6870 | 6870 | 62 |
| 601 | 20241118 | 091400 | 77838460 | 6860 | 6830 | 6860 | 6830 | 354 |
| 602 | 20241118 | 091300 | 75412550 | 6830 | 6810 | 6830 | 6810 | 149 |
| 603 | 20241118 | 091200 | 74396320 | 6770 | 6770 | 6780 | 6770 | 55 |
| 604 | 20241118 | 091100 | 74023950 | 6780 | 6780 | 6780 | 6780 | 716 |
| 605 | 20241118 | 091000 | 69169470 | 6770 | 6780 | 6780 | 6770 | 2044 |
| 606 | 20241118 | 090900 | 55322660 | 6840 | 6840 | 6840 | 6840 | 6 |
| 607 | 20241118 | 090800 | 55281620 | 6840 | 6840 | 6840 | 6840 | 50 |
| 608 | 20241118 | 090700 | 54939620 | 6840 | 6840 | 6840 | 6840 | 0 |
| 609 | 20241118 | 090600 | 54939620 | 6840 | 6830 | 6840 | 6830 | 200 |
| 610 | 20241118 | 090500 | 53572620 | 6820 | 6800 | 6820 | 6760 | 2511 |
| 611 | 20241118 | 090400 | 36493900 | 6800 | 6800 | 6800 | 6800 | 200 |
| 612 | 20241118 | 090300 | 35133900 | 6810 | 6810 | 6810 | 6810 | 1000 |
| 613 | 20241118 | 090200 | 28323900 | 6820 | 6820 | 6820 | 6820 | 2490 |
| 614 | 20241118 | 090100 | 11342100 | 6840 | 6730 | 6840 | 6730 | 2 |
| 615 | 20241118 | 090000 | 11328530 | 6840 | 6780 | 6850 | 6740 | 1672 |