29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 192200 | 553712320 | 16890 | 16890 | 16890 | 16890 | 207 |
| 3 | 20241114 | 192100 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 4 | 20241114 | 192000 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 5 | 20241114 | 191900 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 6 | 20241114 | 191800 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 7 | 20241114 | 191700 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 8 | 20241114 | 191600 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 9 | 20241114 | 191500 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 10 | 20241114 | 191400 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 11 | 20241114 | 191300 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 12 | 20241114 | 191200 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 13 | 20241114 | 191100 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 14 | 20241114 | 191000 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 15 | 20241114 | 190900 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 16 | 20241114 | 190800 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 17 | 20241114 | 190700 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 18 | 20241114 | 190600 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 19 | 20241114 | 190500 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 20 | 20241114 | 190400 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 21 | 20241114 | 190300 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 22 | 20241114 | 190200 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 23 | 20241114 | 190100 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 24 | 20241114 | 190000 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 25 | 20241114 | 185900 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 26 | 20241114 | 185800 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 27 | 20241114 | 185700 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 28 | 20241114 | 185600 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 29 | 20241114 | 185500 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 30 | 20241114 | 185400 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 31 | 20241114 | 185300 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 32 | 20241114 | 185200 | 553712320 | 16890 | 16890 | 16890 | 16890 | 207 |
| 33 | 20241114 | 185100 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 34 | 20241114 | 185000 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 35 | 20241114 | 184900 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 36 | 20241114 | 184800 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 37 | 20241114 | 184700 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 38 | 20241114 | 184600 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 39 | 20241114 | 184500 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 40 | 20241114 | 184400 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 41 | 20241114 | 184300 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 42 | 20241114 | 184200 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 43 | 20241114 | 184100 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 44 | 20241114 | 184000 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 45 | 20241114 | 183900 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 46 | 20241114 | 183800 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 47 | 20241114 | 183700 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 48 | 20241114 | 183600 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 49 | 20241114 | 183500 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 50 | 20241114 | 183400 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 51 | 20241114 | 183300 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 52 | 20241114 | 183200 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 53 | 20241114 | 183100 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 54 | 20241114 | 183000 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 55 | 20241114 | 182900 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 56 | 20241114 | 182800 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 57 | 20241114 | 182700 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 58 | 20241114 | 182600 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 59 | 20241114 | 182500 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 60 | 20241114 | 182400 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 61 | 20241114 | 182300 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 62 | 20241114 | 182200 | 553712320 | 16890 | 16890 | 16890 | 16890 | 207 |
| 63 | 20241114 | 182100 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 64 | 20241114 | 182000 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 65 | 20241114 | 181900 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 66 | 20241114 | 181800 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 67 | 20241114 | 181700 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 68 | 20241114 | 181600 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 69 | 20241114 | 181500 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 70 | 20241114 | 181400 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 71 | 20241114 | 181300 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 72 | 20241114 | 181200 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 73 | 20241114 | 181100 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 74 | 20241114 | 181000 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 75 | 20241114 | 180900 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 76 | 20241114 | 180800 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 77 | 20241114 | 180700 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 78 | 20241114 | 180600 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 79 | 20241114 | 180500 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 80 | 20241114 | 180400 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 81 | 20241114 | 180300 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 82 | 20241114 | 180200 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 83 | 20241114 | 180100 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 84 | 20241114 | 180000 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 85 | 20241114 | 175900 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 86 | 20241114 | 175800 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 87 | 20241114 | 175700 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 88 | 20241114 | 175600 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 89 | 20241114 | 175500 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 90 | 20241114 | 175400 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 91 | 20241114 | 175300 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 92 | 20241114 | 175200 | 553712320 | 16890 | 16890 | 16890 | 16890 | 207 |
| 93 | 20241114 | 175100 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 94 | 20241114 | 175000 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 95 | 20241114 | 174900 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 96 | 20241114 | 174800 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 97 | 20241114 | 174700 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 98 | 20241114 | 174600 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 99 | 20241114 | 174500 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 100 | 20241114 | 174400 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 101 | 20241114 | 174300 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 102 | 20241114 | 174200 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 103 | 20241114 | 174100 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 104 | 20241114 | 174000 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 105 | 20241114 | 173900 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 106 | 20241114 | 173800 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 107 | 20241114 | 173700 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 108 | 20241114 | 173600 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 109 | 20241114 | 173500 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 110 | 20241114 | 173400 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 111 | 20241114 | 173300 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 112 | 20241114 | 173200 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 113 | 20241114 | 173100 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 114 | 20241114 | 173000 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 115 | 20241114 | 172900 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 116 | 20241114 | 172800 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 117 | 20241114 | 172700 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 118 | 20241114 | 172600 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 119 | 20241114 | 172500 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 120 | 20241114 | 172400 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 121 | 20241114 | 172300 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 122 | 20241114 | 172200 | 553712320 | 16890 | 16890 | 16890 | 16890 | 207 |
| 123 | 20241114 | 172100 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 124 | 20241114 | 172000 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 125 | 20241114 | 171900 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 126 | 20241114 | 171800 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 127 | 20241114 | 171700 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 128 | 20241114 | 171600 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 129 | 20241114 | 171500 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 130 | 20241114 | 171400 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 131 | 20241114 | 171300 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 132 | 20241114 | 171200 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 133 | 20241114 | 171100 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 134 | 20241114 | 171000 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 135 | 20241114 | 170900 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 136 | 20241114 | 170800 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 137 | 20241114 | 170700 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 138 | 20241114 | 170600 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 139 | 20241114 | 170500 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 140 | 20241114 | 170400 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 141 | 20241114 | 170300 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 142 | 20241114 | 170200 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 143 | 20241114 | 170100 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 144 | 20241114 | 170000 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 145 | 20241114 | 165900 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 146 | 20241114 | 165800 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 147 | 20241114 | 165700 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 148 | 20241114 | 165600 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 149 | 20241114 | 165500 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 150 | 20241114 | 165400 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 151 | 20241114 | 165300 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 152 | 20241114 | 165200 | 553712320 | 16890 | 16890 | 16890 | 16890 | 207 |
| 153 | 20241114 | 165100 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 154 | 20241114 | 165000 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 155 | 20241114 | 164900 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 156 | 20241114 | 164800 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 157 | 20241114 | 164700 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 158 | 20241114 | 164600 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 159 | 20241114 | 164500 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 160 | 20241114 | 164400 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 161 | 20241114 | 164300 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 162 | 20241114 | 164200 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 163 | 20241114 | 164100 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 164 | 20241114 | 164000 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 165 | 20241114 | 163900 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 166 | 20241114 | 163800 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 167 | 20241114 | 163700 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 168 | 20241114 | 163600 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 169 | 20241114 | 163500 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 170 | 20241114 | 163400 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 171 | 20241114 | 163300 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 172 | 20241114 | 163200 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 173 | 20241114 | 163100 | 553712320 | 16890 | 16890 | 16890 | 16890 | 0 |
| 174 | 20241114 | 163000 | 553712320 | 16890 | 16890 | 16890 | 16890 | 207 |
| 175 | 20241114 | 162900 | 550216090 | 16780 | 16780 | 16780 | 16780 | 0 |
| 176 | 20241114 | 162800 | 550216090 | 16780 | 16780 | 16780 | 16780 | 0 |
| 177 | 20241114 | 162700 | 550216090 | 16780 | 16780 | 16780 | 16780 | 0 |
| 178 | 20241114 | 162600 | 550216090 | 16780 | 16780 | 16780 | 16780 | 0 |
| 179 | 20241114 | 162500 | 550216090 | 16780 | 16780 | 16780 | 16780 | 0 |
| 180 | 20241114 | 162400 | 550216090 | 16780 | 16780 | 16780 | 16780 | 0 |
| 181 | 20241114 | 162300 | 550216090 | 16780 | 16780 | 16780 | 16780 | 0 |
| 182 | 20241114 | 162200 | 550216090 | 16780 | 16780 | 16780 | 16780 | 0 |
| 183 | 20241114 | 162100 | 550216090 | 16780 | 16780 | 16780 | 16780 | 0 |
| 184 | 20241114 | 162000 | 550216090 | 16780 | 16780 | 16780 | 16780 | 0 |
| 185 | 20241114 | 161900 | 550216090 | 16780 | 16780 | 16780 | 16770 | 76 |
| 186 | 20241114 | 161800 | 548941300 | 16780 | 16780 | 16780 | 16780 | 0 |
| 187 | 20241114 | 161700 | 548941300 | 16780 | 16820 | 16820 | 16780 | 200 |
| 188 | 20241114 | 161600 | 545584980 | 16850 | 16800 | 16850 | 16800 | 39 |
| 189 | 20241114 | 161500 | 544929400 | 16800 | 16800 | 16800 | 16800 | 6 |
| 190 | 20241114 | 161400 | 544828600 | 16800 | 16800 | 16800 | 16800 | 0 |
| 191 | 20241114 | 161300 | 544828600 | 16800 | 16800 | 16800 | 16800 | 0 |
| 192 | 20241114 | 161200 | 544828600 | 16800 | 16800 | 16800 | 16800 | 29 |
| 193 | 20241114 | 161100 | 544341400 | 16790 | 16790 | 16790 | 16790 | 0 |
| 194 | 20241114 | 161000 | 544341400 | 16790 | 16790 | 16790 | 16790 | 10 |
| 195 | 20241114 | 160900 | 544173500 | 16790 | 16790 | 16790 | 16790 | 57 |
| 196 | 20241114 | 160800 | 543216470 | 16790 | 16800 | 16800 | 16790 | 396 |
| 197 | 20241114 | 160700 | 536564040 | 16800 | 16800 | 16800 | 16800 | 103 |
| 198 | 20241114 | 160600 | 534833640 | 16800 | 16820 | 16820 | 16800 | 226 |
| 199 | 20241114 | 160500 | 531036020 | 16820 | 16850 | 16850 | 16820 | 4 |
| 200 | 20241114 | 160400 | 530968680 | 16810 | 16820 | 16820 | 16810 | 14 |
| 201 | 20241114 | 160300 | 530733330 | 16820 | 16850 | 16850 | 16820 | 144 |
| 202 | 20241114 | 160200 | 528310600 | 16850 | 16850 | 16850 | 16850 | 0 |
| 203 | 20241114 | 160100 | 528310600 | 16850 | 16850 | 16850 | 16850 | 0 |
| 204 | 20241114 | 160000 | 528310600 | 16850 | 16850 | 16850 | 16850 | 1 |
| 205 | 20241114 | 155900 | 528293750 | 16870 | 16870 | 16870 | 16870 | 0 |
| 206 | 20241114 | 155800 | 528293750 | 16870 | 16870 | 16870 | 16870 | 0 |
| 207 | 20241114 | 155700 | 528293750 | 16870 | 16870 | 16870 | 16870 | 0 |
| 208 | 20241114 | 155600 | 528293750 | 16870 | 16820 | 16870 | 16820 | 26 |
| 209 | 20241114 | 155500 | 527855980 | 16820 | 16820 | 16820 | 16820 | 0 |
| 210 | 20241114 | 155400 | 527855980 | 16820 | 16820 | 16820 | 16820 | 0 |
| 211 | 20241114 | 155300 | 527855980 | 16820 | 16840 | 16840 | 16820 | 18 |
| 212 | 20241114 | 155200 | 527553120 | 16850 | 16850 | 16850 | 16850 | 0 |
| 213 | 20241114 | 155100 | 527553120 | 16850 | 16850 | 16850 | 16850 | 5 |
| 214 | 20241114 | 155000 | 527468870 | 16860 | 16860 | 16860 | 16860 | 2 |
| 215 | 20241114 | 154900 | 527435150 | 16870 | 16870 | 16870 | 16870 | 0 |
| 216 | 20241114 | 154800 | 527435150 | 16870 | 16890 | 16890 | 16870 | 27 |
| 217 | 20241114 | 154700 | 526979180 | 16900 | 16900 | 16900 | 16900 | 0 |
| 218 | 20241114 | 154600 | 526979180 | 16900 | 16900 | 16900 | 16900 | 0 |
| 219 | 20241114 | 154500 | 526979180 | 16900 | 16900 | 16900 | 16900 | 0 |
| 220 | 20241114 | 154400 | 526979180 | 16900 | 16900 | 16900 | 16900 | 5 |
| 221 | 20241114 | 154300 | 526894680 | 16890 | 16890 | 16890 | 16890 | 0 |
| 222 | 20241114 | 154200 | 526894680 | 16890 | 16890 | 16890 | 16890 | 0 |
| 223 | 20241114 | 154100 | 526894680 | 16890 | 16890 | 16890 | 16890 | 0 |
| 224 | 20241114 | 154000 | 526894680 | 16890 | 16890 | 16890 | 16890 | 0 |
| 225 | 20241114 | 153900 | 526894680 | 16890 | 16890 | 16890 | 16890 | 0 |
| 226 | 20241114 | 153800 | 526894680 | 16890 | 16890 | 16890 | 16890 | 0 |
| 227 | 20241114 | 153700 | 526894680 | 16890 | 16900 | 16900 | 16890 | 2 |
| 228 | 20241114 | 153600 | 526860890 | 16900 | 16890 | 16900 | 16890 | 108 |
| 229 | 20241114 | 153500 | 525036690 | 16890 | 16890 | 16890 | 16890 | 0 |
| 230 | 20241114 | 153400 | 525036690 | 16890 | 16890 | 16890 | 16890 | 100 |
| 231 | 20241114 | 153300 | 523347690 | 16900 | 16900 | 16900 | 16900 | 0 |
| 232 | 20241114 | 153200 | 523347690 | 16900 | 16900 | 16900 | 16900 | 1 |
| 233 | 20241114 | 153100 | 523330790 | 16900 | 16900 | 16900 | 16900 | 0 |
| 234 | 20241114 | 153000 | 523330790 | 16900 | 16900 | 16900 | 16900 | 3 |
| 235 | 20241114 | 152900 | 523280090 | 16890 | 16890 | 16890 | 16890 | 0 |
| 236 | 20241114 | 152800 | 523280090 | 16890 | 16890 | 16890 | 16890 | 0 |
| 237 | 20241114 | 152700 | 523280090 | 16890 | 16890 | 16890 | 16890 | 0 |
| 238 | 20241114 | 152600 | 523280090 | 16890 | 16890 | 16890 | 16890 | 2 |
| 239 | 20241114 | 152500 | 523246310 | 16900 | 16900 | 16900 | 16900 | 3 |
| 240 | 20241114 | 152400 | 523195610 | 16910 | 16910 | 16910 | 16910 | 1 |
| 241 | 20241114 | 152300 | 523178700 | 16890 | 16890 | 16890 | 16890 | 46 |
| 242 | 20241114 | 152200 | 522401760 | 16890 | 16890 | 16890 | 16890 | 0 |
| 243 | 20241114 | 152100 | 522401760 | 16890 | 16890 | 16890 | 16890 | 0 |
| 244 | 20241114 | 152000 | 522401760 | 16890 | 16890 | 16890 | 16890 | 1 |
| 245 | 20241114 | 151900 | 522384870 | 16860 | 16870 | 16870 | 16860 | 184 |
| 246 | 20241114 | 151800 | 519282620 | 16880 | 16880 | 16880 | 16880 | 1 |
| 247 | 20241114 | 151700 | 519265740 | 16880 | 16880 | 16880 | 16880 | 1 |
| 248 | 20241114 | 151600 | 519248860 | 16900 | 16860 | 16900 | 16860 | 14 |
| 249 | 20241114 | 151500 | 519012740 | 16840 | 16840 | 16840 | 16840 | 1 |
| 250 | 20241114 | 151400 | 518995900 | 16930 | 16930 | 16930 | 16930 | 0 |
| 251 | 20241114 | 151300 | 518995900 | 16930 | 16930 | 16930 | 16930 | 0 |
| 252 | 20241114 | 151200 | 518995900 | 16930 | 16930 | 16930 | 16930 | 2 |
| 253 | 20241114 | 151100 | 518962040 | 16800 | 16810 | 16810 | 16800 | 900 |
| 254 | 20241114 | 151000 | 503841720 | 16830 | 16820 | 16830 | 16820 | 29 |
| 255 | 20241114 | 150900 | 503353930 | 16810 | 16850 | 16850 | 16810 | 1631 |
| 256 | 20241114 | 150800 | 475903150 | 16850 | 16910 | 16910 | 16850 | 30 |
| 257 | 20241114 | 150700 | 475397050 | 16910 | 16940 | 16940 | 16910 | 335 |
| 258 | 20241114 | 150600 | 469725540 | 16940 | 16940 | 16940 | 16940 | 0 |
| 259 | 20241114 | 150500 | 469725540 | 16940 | 16940 | 16940 | 16940 | 0 |
| 260 | 20241114 | 150400 | 469725540 | 16940 | 16940 | 16940 | 16940 | 2 |
| 261 | 20241114 | 150300 | 469691660 | 16960 | 16960 | 16960 | 16960 | 0 |
| 262 | 20241114 | 150200 | 469691660 | 16960 | 16950 | 16960 | 16950 | 65 |
| 263 | 20241114 | 150100 | 468589750 | 16940 | 16940 | 16940 | 16940 | 0 |
| 264 | 20241114 | 150000 | 468589750 | 16940 | 16940 | 16940 | 16940 | 0 |
| 265 | 20241114 | 145900 | 468589750 | 16940 | 16940 | 16940 | 16940 | 1 |
| 266 | 20241114 | 145800 | 468572810 | 16950 | 16950 | 16950 | 16950 | 0 |
| 267 | 20241114 | 145700 | 468572810 | 16950 | 16950 | 16950 | 16950 | 0 |
| 268 | 20241114 | 145600 | 468572810 | 16950 | 16950 | 16950 | 16950 | 0 |
| 269 | 20241114 | 145500 | 468572810 | 16950 | 16930 | 16950 | 16930 | 42 |
| 270 | 20241114 | 145400 | 467861490 | 16920 | 16920 | 16920 | 16920 | 0 |
| 271 | 20241114 | 145300 | 467861490 | 16920 | 16920 | 16920 | 16920 | 37 |
| 272 | 20241114 | 145200 | 467235450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 273 | 20241114 | 145100 | 467235450 | 16910 | 16910 | 16910 | 16910 | 0 |
| 274 | 20241114 | 145000 | 467235450 | 16910 | 16880 | 16910 | 16870 | 626 |
| 275 | 20241114 | 144900 | 456662220 | 16880 | 16870 | 16880 | 16870 | 86 |
| 276 | 20241114 | 144800 | 455211300 | 16860 | 16860 | 16860 | 16860 | 0 |
| 277 | 20241114 | 144700 | 455211300 | 16860 | 16860 | 16860 | 16860 | 0 |
| 278 | 20241114 | 144600 | 455211300 | 16860 | 16860 | 16860 | 16860 | 176 |
| 279 | 20241114 | 144500 | 452243940 | 16840 | 16860 | 16860 | 16840 | 596 |
| 280 | 20241114 | 144400 | 442201010 | 16850 | 16850 | 16850 | 16850 | 0 |
| 281 | 20241114 | 144300 | 442201010 | 16850 | 16850 | 16850 | 16850 | 21 |
| 282 | 20241114 | 144200 | 441847160 | 16860 | 16860 | 16860 | 16860 | 0 |
| 283 | 20241114 | 144100 | 441847160 | 16860 | 16860 | 16860 | 16860 | 0 |
| 284 | 20241114 | 144000 | 441847160 | 16860 | 16860 | 16860 | 16860 | 3 |
| 285 | 20241114 | 143900 | 441796580 | 16850 | 16850 | 16850 | 16850 | 0 |
| 286 | 20241114 | 143800 | 441796580 | 16850 | 16850 | 16850 | 16850 | 96 |
| 287 | 20241114 | 143700 | 440178980 | 16850 | 16840 | 16850 | 16840 | 62 |
| 288 | 20241114 | 143600 | 439134660 | 16820 | 16820 | 16820 | 16820 | 0 |
| 289 | 20241114 | 143500 | 439134660 | 16820 | 16820 | 16820 | 16820 | 0 |
| 290 | 20241114 | 143400 | 439134660 | 16820 | 16820 | 16820 | 16820 | 1 |
| 291 | 20241114 | 143300 | 439117840 | 16820 | 16830 | 16830 | 16820 | 57 |
| 292 | 20241114 | 143200 | 438158770 | 16820 | 16820 | 16820 | 16820 | 11 |
| 293 | 20241114 | 143100 | 437973750 | 16820 | 16820 | 16820 | 16820 | 86 |
| 294 | 20241114 | 143000 | 436527230 | 16830 | 16820 | 16830 | 16820 | 29 |
| 295 | 20241114 | 142900 | 436039270 | 16830 | 16830 | 16830 | 16830 | 0 |
| 296 | 20241114 | 142800 | 436039270 | 16830 | 16830 | 16830 | 16830 | 56 |
| 297 | 20241114 | 142700 | 435096790 | 16870 | 16870 | 16870 | 16870 | 0 |
| 298 | 20241114 | 142600 | 435096790 | 16870 | 16870 | 16870 | 16870 | 2 |
| 299 | 20241114 | 142500 | 435063050 | 16860 | 16850 | 16860 | 16830 | 125 |
| 300 | 20241114 | 142400 | 432956270 | 16850 | 16850 | 16850 | 16850 | 0 |
| 301 | 20241114 | 142300 | 432956270 | 16850 | 16850 | 16850 | 16850 | 5 |
| 302 | 20241114 | 142200 | 432872020 | 16840 | 16840 | 16840 | 16840 | 1 |
| 303 | 20241114 | 142100 | 432855180 | 16850 | 16850 | 16850 | 16850 | 0 |
| 304 | 20241114 | 142000 | 432855180 | 16850 | 16850 | 16850 | 16850 | 0 |
| 305 | 20241114 | 141900 | 432855180 | 16850 | 16850 | 16850 | 16850 | 0 |
| 306 | 20241114 | 141800 | 432855180 | 16850 | 16850 | 16850 | 16850 | 0 |
| 307 | 20241114 | 141700 | 432855180 | 16850 | 16850 | 16850 | 16850 | 0 |
| 308 | 20241114 | 141600 | 432855180 | 16850 | 16850 | 16850 | 16850 | 0 |
| 309 | 20241114 | 141500 | 432855180 | 16850 | 16850 | 16850 | 16850 | 1 |
| 310 | 20241114 | 141400 | 432838330 | 16830 | 16850 | 16850 | 16830 | 114 |
| 311 | 20241114 | 141300 | 430919690 | 16860 | 16860 | 16860 | 16860 | 1 |
| 312 | 20241114 | 141200 | 430902830 | 16840 | 16860 | 16860 | 16840 | 22 |
| 313 | 20241114 | 141100 | 430532330 | 16850 | 16850 | 16850 | 16850 | 1 |
| 314 | 20241114 | 141000 | 430515480 | 16860 | 16860 | 16860 | 16860 | 0 |
| 315 | 20241114 | 140900 | 430515480 | 16860 | 16860 | 16860 | 16860 | 0 |
| 316 | 20241114 | 140800 | 430515480 | 16860 | 16860 | 16860 | 16860 | 1 |
| 317 | 20241114 | 140700 | 430498620 | 16840 | 16850 | 16850 | 16840 | 120 |
| 318 | 20241114 | 140600 | 428477780 | 16860 | 16860 | 16860 | 16860 | 0 |
| 319 | 20241114 | 140500 | 428477780 | 16860 | 16860 | 16860 | 16860 | 1 |
| 320 | 20241114 | 140400 | 428460920 | 16890 | 16890 | 16890 | 16890 | 0 |
| 321 | 20241114 | 140300 | 428460920 | 16890 | 16890 | 16890 | 16890 | 0 |
| 322 | 20241114 | 140200 | 428460920 | 16890 | 16890 | 16890 | 16890 | 0 |
| 323 | 20241114 | 140100 | 428460920 | 16890 | 16890 | 16890 | 16890 | 1 |
| 324 | 20241114 | 140000 | 428444030 | 16890 | 16890 | 16890 | 16890 | 1 |
| 325 | 20241114 | 135900 | 428427140 | 16890 | 16890 | 16890 | 16890 | 1 |
| 326 | 20241114 | 135800 | 428410250 | 16890 | 16890 | 16890 | 16890 | 1 |
| 327 | 20241114 | 135700 | 428393360 | 16890 | 16890 | 16890 | 16890 | 0 |
| 328 | 20241114 | 135600 | 428393360 | 16890 | 16890 | 16890 | 16890 | 159 |
| 329 | 20241114 | 135500 | 425707850 | 16890 | 16890 | 16890 | 16890 | 0 |
| 330 | 20241114 | 135400 | 425707850 | 16890 | 16890 | 16890 | 16890 | 26 |
| 331 | 20241114 | 135300 | 425268710 | 16900 | 16900 | 16900 | 16900 | 0 |
| 332 | 20241114 | 135200 | 425268710 | 16900 | 16900 | 16900 | 16900 | 0 |
| 333 | 20241114 | 135100 | 425268710 | 16900 | 16900 | 16900 | 16900 | 0 |
| 334 | 20241114 | 135000 | 425268710 | 16900 | 16900 | 16900 | 16900 | 0 |
| 335 | 20241114 | 134900 | 425268710 | 16900 | 16900 | 16900 | 16900 | 0 |
| 336 | 20241114 | 134800 | 425268710 | 16900 | 16910 | 16910 | 16900 | 13 |
| 337 | 20241114 | 134700 | 425049000 | 16930 | 16930 | 16930 | 16930 | 0 |
| 338 | 20241114 | 134600 | 425049000 | 16930 | 16930 | 16930 | 16930 | 0 |
| 339 | 20241114 | 134500 | 425049000 | 16930 | 16930 | 16930 | 16930 | 1 |
| 340 | 20241114 | 134400 | 425032070 | 16810 | 16810 | 16810 | 16810 | 0 |
| 341 | 20241114 | 134300 | 425032070 | 16810 | 16810 | 16810 | 16810 | 0 |
| 342 | 20241114 | 134200 | 425032070 | 16810 | 16810 | 16810 | 16810 | 0 |
| 343 | 20241114 | 134100 | 425032070 | 16810 | 16810 | 16810 | 16810 | 0 |
| 344 | 20241114 | 134000 | 425032070 | 16810 | 16810 | 16810 | 16810 | 14 |
| 345 | 20241114 | 133900 | 424796730 | 16910 | 16810 | 16910 | 16810 | 92 |
| 346 | 20241114 | 133800 | 423247420 | 16810 | 16830 | 16970 | 16810 | 105 |
| 347 | 20241114 | 133700 | 421478380 | 16830 | 16830 | 16970 | 16820 | 105 |
| 348 | 20241114 | 133600 | 419708860 | 16830 | 16850 | 16980 | 16830 | 100 |
| 349 | 20241114 | 133500 | 418022470 | 16850 | 16930 | 16930 | 16850 | 79 |
| 350 | 20241114 | 133400 | 416688900 | 16980 | 16970 | 16980 | 16970 | 33 |
| 351 | 20241114 | 133300 | 416128760 | 16980 | 16970 | 16980 | 16970 | 23 |
| 352 | 20241114 | 133200 | 415738330 | 16980 | 16920 | 16980 | 16920 | 117 |
| 353 | 20241114 | 133100 | 413757390 | 16920 | 16920 | 16920 | 16920 | 23 |
| 354 | 20241114 | 133000 | 413368230 | 16920 | 16910 | 16920 | 16910 | 22 |
| 355 | 20241114 | 132900 | 412996200 | 16890 | 16890 | 16890 | 16890 | 0 |
| 356 | 20241114 | 132800 | 412996200 | 16890 | 16890 | 16890 | 16890 | 0 |
| 357 | 20241114 | 132700 | 412996200 | 16890 | 16890 | 16890 | 16890 | 1 |
| 358 | 20241114 | 132600 | 412979310 | 16910 | 16910 | 16910 | 16910 | 77 |
| 359 | 20241114 | 132500 | 411677240 | 16910 | 16910 | 16910 | 16910 | 0 |
| 360 | 20241114 | 132400 | 411677240 | 16910 | 16910 | 16910 | 16910 | 3 |
| 361 | 20241114 | 132300 | 411626510 | 16910 | 16890 | 16910 | 16890 | 31 |
| 362 | 20241114 | 132200 | 411102830 | 16880 | 16880 | 16880 | 16880 | 20 |
| 363 | 20241114 | 132100 | 410765230 | 16880 | 16880 | 16880 | 16880 | 0 |
| 364 | 20241114 | 132000 | 410765230 | 16880 | 16880 | 16880 | 16880 | 0 |
| 365 | 20241114 | 131900 | 410765230 | 16880 | 16880 | 16880 | 16880 | 1 |
| 366 | 20241114 | 131800 | 410748350 | 16880 | 16880 | 16880 | 16880 | 0 |
| 367 | 20241114 | 131700 | 410748350 | 16880 | 16850 | 16880 | 16850 | 2 |
| 368 | 20241114 | 131600 | 410714620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 369 | 20241114 | 131500 | 410714620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 370 | 20241114 | 131400 | 410714620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 371 | 20241114 | 131300 | 410714620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 372 | 20241114 | 131200 | 410714620 | 16850 | 16850 | 16850 | 16850 | 22 |
| 373 | 20241114 | 131100 | 410343920 | 16850 | 16850 | 16850 | 16850 | 10 |
| 374 | 20241114 | 131000 | 410175420 | 16840 | 16820 | 16840 | 16820 | 53 |
| 375 | 20241114 | 130900 | 409282930 | 16810 | 16810 | 16810 | 16810 | 19 |
| 376 | 20241114 | 130800 | 408963540 | 16820 | 16820 | 16820 | 16820 | 60 |
| 377 | 20241114 | 130700 | 407954340 | 16820 | 16820 | 16820 | 16820 | 0 |
| 378 | 20241114 | 130600 | 407954340 | 16820 | 16820 | 16820 | 16810 | 56 |
| 379 | 20241114 | 130500 | 407012850 | 16830 | 16830 | 16830 | 16830 | 0 |
| 380 | 20241114 | 130400 | 407012850 | 16830 | 16840 | 16840 | 16830 | 2 |
| 381 | 20241114 | 130300 | 406979180 | 16810 | 16810 | 16810 | 16810 | 0 |
| 382 | 20241114 | 130200 | 406979180 | 16810 | 16840 | 16840 | 16810 | 22 |
| 383 | 20241114 | 130100 | 406609250 | 16850 | 16850 | 16850 | 16850 | 1 |
| 384 | 20241114 | 130000 | 406592400 | 16820 | 16830 | 16830 | 16820 | 9 |
| 385 | 20241114 | 125900 | 406440980 | 16840 | 16850 | 16850 | 16840 | 13 |
| 386 | 20241114 | 125800 | 406221970 | 16860 | 16870 | 16870 | 16860 | 2 |
| 387 | 20241114 | 125700 | 406188240 | 16880 | 16880 | 16880 | 16880 | 2 |
| 388 | 20241114 | 125600 | 406154480 | 16850 | 16850 | 16850 | 16850 | 0 |
| 389 | 20241114 | 125500 | 406154480 | 16850 | 16850 | 16850 | 16850 | 0 |
| 390 | 20241114 | 125400 | 406154480 | 16850 | 16900 | 16900 | 16850 | 2 |
| 391 | 20241114 | 125300 | 406120730 | 16900 | 16900 | 16900 | 16900 | 0 |
| 392 | 20241114 | 125200 | 406120730 | 16900 | 16880 | 16900 | 16880 | 62 |
| 393 | 20241114 | 125100 | 405072970 | 16850 | 16850 | 16850 | 16850 | 0 |
| 394 | 20241114 | 125000 | 405072970 | 16850 | 16890 | 16890 | 16850 | 8 |
| 395 | 20241114 | 124900 | 404937960 | 16890 | 16890 | 16890 | 16890 | 0 |
| 396 | 20241114 | 124800 | 404937960 | 16890 | 16890 | 16890 | 16890 | 0 |
| 397 | 20241114 | 124700 | 404937960 | 16890 | 16890 | 16890 | 16890 | 0 |
| 398 | 20241114 | 124600 | 404937960 | 16890 | 16870 | 16890 | 16870 | 191 |
| 399 | 20241114 | 124500 | 401712170 | 16860 | 16860 | 16860 | 16860 | 1 |
| 400 | 20241114 | 124400 | 401695310 | 16860 | 16860 | 16860 | 16860 | 0 |
| 401 | 20241114 | 124300 | 401695310 | 16860 | 16860 | 16860 | 16860 | 4 |
| 402 | 20241114 | 124200 | 401627870 | 16850 | 16850 | 16850 | 16850 | 115 |
| 403 | 20241114 | 124100 | 399690120 | 16830 | 16820 | 16830 | 16820 | 628 |
| 404 | 20241114 | 124000 | 389124330 | 16790 | 16780 | 16790 | 16780 | 30 |
| 405 | 20241114 | 123900 | 388620840 | 16770 | 16770 | 16770 | 16770 | 1 |
| 406 | 20241114 | 123800 | 388604070 | 16770 | 16770 | 16770 | 16770 | 0 |
| 407 | 20241114 | 123700 | 388604070 | 16770 | 16770 | 16770 | 16770 | 0 |
| 408 | 20241114 | 123600 | 388604070 | 16770 | 16760 | 16770 | 16760 | 94 |
| 409 | 20241114 | 123500 | 387027890 | 16760 | 16760 | 16770 | 16750 | 147 |
| 410 | 20241114 | 123400 | 384565150 | 16770 | 16770 | 16770 | 16770 | 4 |
| 411 | 20241114 | 123300 | 384498070 | 16770 | 16770 | 16770 | 16770 | 0 |
| 412 | 20241114 | 123200 | 384498070 | 16770 | 16760 | 16770 | 16760 | 7 |
| 413 | 20241114 | 123100 | 384380690 | 16770 | 16770 | 16770 | 16770 | 11 |
| 414 | 20241114 | 123000 | 384196220 | 16770 | 16770 | 16770 | 16770 | 46 |
| 415 | 20241114 | 122900 | 383424800 | 16780 | 16780 | 16780 | 16780 | 5 |
| 416 | 20241114 | 122800 | 383340900 | 16780 | 16810 | 16810 | 16780 | 42 |
| 417 | 20241114 | 122700 | 382635420 | 16810 | 16800 | 16810 | 16790 | 133 |
| 418 | 20241114 | 122600 | 380400110 | 16780 | 16770 | 16810 | 16770 | 13 |
| 419 | 20241114 | 122500 | 380181950 | 16760 | 16760 | 16760 | 16760 | 0 |
| 420 | 20241114 | 122400 | 380181950 | 16760 | 16760 | 16760 | 16760 | 0 |
| 421 | 20241114 | 122300 | 380181950 | 16760 | 16760 | 16760 | 16760 | 30 |
| 422 | 20241114 | 122200 | 379679150 | 16770 | 16780 | 16780 | 16770 | 19 |
| 423 | 20241114 | 122100 | 379360510 | 16790 | 16780 | 16790 | 16780 | 4 |
| 424 | 20241114 | 122000 | 379293380 | 16790 | 16800 | 16800 | 16790 | 15 |
| 425 | 20241114 | 121900 | 379041410 | 16800 | 16800 | 16800 | 16800 | 0 |
| 426 | 20241114 | 121800 | 379041410 | 16800 | 16800 | 16800 | 16800 | 6 |
| 427 | 20241114 | 121700 | 378940610 | 16810 | 16830 | 16830 | 16810 | 28 |
| 428 | 20241114 | 121600 | 378469860 | 16820 | 16820 | 16820 | 16820 | 0 |
| 429 | 20241114 | 121500 | 378469860 | 16820 | 16820 | 16820 | 16820 | 0 |
| 430 | 20241114 | 121400 | 378469860 | 16820 | 16820 | 16820 | 16820 | 0 |
| 431 | 20241114 | 121300 | 378469860 | 16820 | 16820 | 16820 | 16820 | 4 |
| 432 | 20241114 | 121200 | 378402580 | 16820 | 16800 | 16820 | 16800 | 3 |
| 433 | 20241114 | 121100 | 378352150 | 16800 | 16800 | 16800 | 16800 | 22 |
| 434 | 20241114 | 121000 | 377982550 | 16760 | 16760 | 16760 | 16760 | 0 |
| 435 | 20241114 | 120900 | 377982550 | 16760 | 16760 | 16760 | 16760 | 0 |
| 436 | 20241114 | 120800 | 377982550 | 16760 | 16760 | 16760 | 16760 | 0 |
| 437 | 20241114 | 120700 | 377982550 | 16760 | 16780 | 16780 | 16760 | 10 |
| 438 | 20241114 | 120600 | 377814920 | 16760 | 16760 | 16760 | 16760 | 0 |
| 439 | 20241114 | 120500 | 377814920 | 16760 | 16790 | 16790 | 16760 | 123 |
| 440 | 20241114 | 120400 | 375753140 | 16760 | 16770 | 16770 | 16760 | 35 |
| 441 | 20241114 | 120300 | 375166470 | 16780 | 16780 | 16780 | 16780 | 0 |
| 442 | 20241114 | 120200 | 375166470 | 16780 | 16800 | 16800 | 16780 | 6 |
| 443 | 20241114 | 120100 | 375065760 | 16810 | 16810 | 16810 | 16810 | 1 |
| 444 | 20241114 | 120000 | 375048950 | 16820 | 16820 | 16820 | 16820 | 1 |
| 445 | 20241114 | 115900 | 375032130 | 16850 | 16850 | 16850 | 16850 | 0 |
| 446 | 20241114 | 115800 | 375032130 | 16850 | 16850 | 16850 | 16850 | 1 |
| 447 | 20241114 | 115700 | 375015280 | 16820 | 16820 | 16820 | 16820 | 0 |
| 448 | 20241114 | 115600 | 375015280 | 16820 | 16820 | 16820 | 16820 | 0 |
| 449 | 20241114 | 115500 | 375015280 | 16820 | 16770 | 16820 | 16770 | 9 |
| 450 | 20241114 | 115400 | 374864100 | 16760 | 16760 | 16760 | 16760 | 0 |
| 451 | 20241114 | 115300 | 374864100 | 16760 | 16750 | 16760 | 16710 | 31 |
| 452 | 20241114 | 115200 | 374345660 | 16750 | 16820 | 16820 | 16750 | 1889 |
| 453 | 20241114 | 115100 | 342613810 | 16820 | 16840 | 16840 | 16820 | 25 |
| 454 | 20241114 | 115000 | 342193140 | 16840 | 16840 | 16840 | 16840 | 3 |
| 455 | 20241114 | 114900 | 342142620 | 16850 | 16900 | 16900 | 16850 | 24 |
| 456 | 20241114 | 114800 | 341738040 | 16880 | 16930 | 16930 | 16880 | 6361 |
| 457 | 20241114 | 114700 | 234218460 | 16930 | 16930 | 16930 | 16930 | 0 |
| 458 | 20241114 | 114600 | 234218460 | 16930 | 16950 | 16950 | 16930 | 21 |
| 459 | 20241114 | 114500 | 233862810 | 16960 | 16980 | 16980 | 16960 | 59 |
| 460 | 20241114 | 114400 | 232862000 | 16990 | 17000 | 17000 | 16980 | 68 |
| 461 | 20241114 | 114300 | 231706090 | 17010 | 17010 | 17010 | 17010 | 0 |
| 462 | 20241114 | 114200 | 231706090 | 17010 | 17010 | 17010 | 17010 | 0 |
| 463 | 20241114 | 114100 | 231706090 | 17010 | 17000 | 17010 | 17000 | 142 |
| 464 | 20241114 | 114000 | 229291850 | 17000 | 17000 | 17000 | 17000 | 0 |
| 465 | 20241114 | 113900 | 229291850 | 17000 | 16990 | 17000 | 16990 | 32 |
| 466 | 20241114 | 113800 | 228747870 | 16970 | 16980 | 16980 | 16970 | 5 |
| 467 | 20241114 | 113700 | 228662980 | 17000 | 16990 | 17000 | 16990 | 6 |
| 468 | 20241114 | 113600 | 228561030 | 16980 | 16980 | 16980 | 16980 | 64 |
| 469 | 20241114 | 113500 | 227474310 | 16990 | 16990 | 16990 | 16990 | 1 |
| 470 | 20241114 | 113400 | 227457320 | 17000 | 17000 | 17000 | 17000 | 0 |
| 471 | 20241114 | 113300 | 227457320 | 17000 | 17000 | 17000 | 17000 | 0 |
| 472 | 20241114 | 113200 | 227457320 | 17000 | 17000 | 17000 | 17000 | 1 |
| 473 | 20241114 | 113100 | 227440320 | 17000 | 17000 | 17000 | 17000 | 41 |
| 474 | 20241114 | 113000 | 226743320 | 17000 | 17020 | 17020 | 17000 | 696 |
| 475 | 20241114 | 112900 | 214908320 | 17030 | 17040 | 17040 | 17030 | 214 |
| 476 | 20241114 | 112800 | 211263890 | 17040 | 17060 | 17070 | 17040 | 27 |
| 477 | 20241114 | 112700 | 210803530 | 17070 | 17070 | 17070 | 17070 | 0 |
| 478 | 20241114 | 112600 | 210803530 | 17070 | 17070 | 17070 | 17070 | 0 |
| 479 | 20241114 | 112500 | 210803530 | 17070 | 17080 | 17080 | 17070 | 2 |
| 480 | 20241114 | 112400 | 210769380 | 17090 | 17080 | 17090 | 17070 | 8 |
| 481 | 20241114 | 112300 | 210632790 | 17090 | 17090 | 17090 | 17090 | 0 |
| 482 | 20241114 | 112200 | 210632790 | 17090 | 17100 | 17100 | 17090 | 11 |
| 483 | 20241114 | 112100 | 210444700 | 17130 | 17130 | 17130 | 17130 | 0 |
| 484 | 20241114 | 112000 | 210444700 | 17130 | 17130 | 17130 | 17130 | 0 |
| 485 | 20241114 | 111900 | 210444700 | 17130 | 17080 | 17130 | 17080 | 31 |
| 486 | 20241114 | 111800 | 209913720 | 17090 | 17100 | 17100 | 17070 | 55 |
| 487 | 20241114 | 111700 | 208973350 | 17040 | 17010 | 17040 | 17010 | 47 |
| 488 | 20241114 | 111600 | 208172830 | 17010 | 17010 | 17010 | 17010 | 12 |
| 489 | 20241114 | 111500 | 207968710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 490 | 20241114 | 111400 | 207968710 | 17000 | 17000 | 17000 | 17000 | 0 |
| 491 | 20241114 | 111300 | 207968710 | 17000 | 17000 | 17000 | 17000 | 152 |
| 492 | 20241114 | 111200 | 205384710 | 16990 | 16990 | 16990 | 16990 | 46 |
| 493 | 20241114 | 111100 | 204603170 | 16990 | 16980 | 16990 | 16980 | 14 |
| 494 | 20241114 | 111000 | 204365440 | 16980 | 16980 | 16980 | 16980 | 1 |
| 495 | 20241114 | 110900 | 204348460 | 17000 | 17000 | 17000 | 17000 | 91 |
| 496 | 20241114 | 110800 | 202801460 | 17000 | 17000 | 17000 | 17000 | 9 |
| 497 | 20241114 | 110700 | 202648460 | 17000 | 17000 | 17000 | 17000 | 0 |
| 498 | 20241114 | 110600 | 202648460 | 17000 | 17000 | 17000 | 16990 | 147 |
| 499 | 20241114 | 110500 | 200149590 | 17000 | 17010 | 17010 | 17000 | 1676 |
| 500 | 20241114 | 110400 | 171657410 | 17010 | 17030 | 17030 | 17010 | 583 |
| 501 | 20241114 | 110300 | 161738480 | 17040 | 17050 | 17050 | 17040 | 452 |
| 502 | 20241114 | 110200 | 154033210 | 17050 | 17100 | 17100 | 17050 | 463 |
| 503 | 20241114 | 110100 | 146131030 | 17110 | 17110 | 17110 | 17110 | 0 |
| 504 | 20241114 | 110000 | 146131030 | 17110 | 17130 | 17130 | 17110 | 36 |
| 505 | 20241114 | 105900 | 145514620 | 17140 | 17140 | 17140 | 17140 | 0 |
| 506 | 20241114 | 105800 | 145514620 | 17140 | 17140 | 17140 | 17140 | 19 |
| 507 | 20241114 | 105700 | 145188960 | 17150 | 17150 | 17150 | 17150 | 0 |
| 508 | 20241114 | 105600 | 145188960 | 17150 | 17150 | 17150 | 17150 | 19 |
| 509 | 20241114 | 105500 | 144863110 | 17140 | 17150 | 17150 | 17140 | 160 |
| 510 | 20241114 | 105400 | 142119210 | 17150 | 17150 | 17150 | 17150 | 0 |
| 511 | 20241114 | 105300 | 142119210 | 17150 | 17150 | 17150 | 17150 | 135 |
| 512 | 20241114 | 105200 | 139803960 | 17140 | 17140 | 17140 | 17140 | 20 |
| 513 | 20241114 | 105100 | 139461160 | 17140 | 17120 | 17140 | 17120 | 98 |
| 514 | 20241114 | 105000 | 137783290 | 17120 | 17110 | 17120 | 17110 | 661 |
| 515 | 20241114 | 104900 | 126473530 | 17110 | 17110 | 17110 | 17110 | 200 |
| 516 | 20241114 | 104800 | 123051530 | 17110 | 17100 | 17120 | 17100 | 205 |
| 517 | 20241114 | 104700 | 119543980 | 17110 | 17110 | 17110 | 17110 | 0 |
| 518 | 20241114 | 104600 | 119543980 | 17110 | 17110 | 17110 | 17110 | 0 |
| 519 | 20241114 | 104500 | 119543980 | 17110 | 17110 | 17110 | 17110 | 10 |
| 520 | 20241114 | 104400 | 119372880 | 17120 | 17120 | 17120 | 17120 | 14 |
| 521 | 20241114 | 104300 | 119133200 | 17070 | 17070 | 17070 | 17070 | 29 |
| 522 | 20241114 | 104200 | 118638170 | 17070 | 17070 | 17070 | 17070 | 0 |
| 523 | 20241114 | 104100 | 118638170 | 17070 | 17110 | 17110 | 17070 | 1389 |
| 524 | 20241114 | 104000 | 94887400 | 17140 | 17140 | 17140 | 17140 | 1 |
| 525 | 20241114 | 103900 | 94870260 | 17100 | 17130 | 17130 | 17100 | 313 |
| 526 | 20241114 | 103800 | 89514940 | 17150 | 17150 | 17150 | 17150 | 3 |
| 527 | 20241114 | 103700 | 89463490 | 17140 | 17140 | 17160 | 17140 | 106 |
| 528 | 20241114 | 103600 | 87646590 | 17150 | 17150 | 17150 | 17150 | 19 |
| 529 | 20241114 | 103500 | 87320740 | 17150 | 17150 | 17150 | 17150 | 2 |
| 530 | 20241114 | 103400 | 87286440 | 17150 | 17150 | 17150 | 17150 | 0 |
| 531 | 20241114 | 103300 | 87286440 | 17150 | 17150 | 17150 | 17150 | 0 |
| 532 | 20241114 | 103200 | 87286440 | 17150 | 17150 | 17150 | 17150 | 0 |
| 533 | 20241114 | 103100 | 87286440 | 17150 | 17150 | 17150 | 17150 | 289 |
| 534 | 20241114 | 103000 | 82330090 | 17150 | 17150 | 17150 | 17150 | 2 |
| 535 | 20241114 | 102900 | 82295790 | 17110 | 17110 | 17110 | 17110 | 12 |
| 536 | 20241114 | 102800 | 82090470 | 17150 | 17150 | 17150 | 17150 | 0 |
| 537 | 20241114 | 102700 | 82090470 | 17150 | 17150 | 17150 | 17150 | 0 |
| 538 | 20241114 | 102600 | 82090470 | 17150 | 17150 | 17150 | 17150 | 68 |
| 539 | 20241114 | 102500 | 80924270 | 17150 | 17150 | 17150 | 17150 | 160 |
| 540 | 20241114 | 102400 | 78180270 | 17060 | 17060 | 17060 | 17060 | 0 |
| 541 | 20241114 | 102300 | 78180270 | 17060 | 17060 | 17060 | 17060 | 0 |
| 542 | 20241114 | 102200 | 78180270 | 17060 | 17060 | 17060 | 17060 | 147 |
| 543 | 20241114 | 102100 | 75672450 | 17100 | 17060 | 17100 | 17060 | 230 |
| 544 | 20241114 | 102000 | 71744220 | 17060 | 17060 | 17060 | 17060 | 10 |
| 545 | 20241114 | 101900 | 71573620 | 17100 | 17100 | 17100 | 17100 | 0 |
| 546 | 20241114 | 101800 | 71573620 | 17100 | 17100 | 17100 | 17100 | 0 |
| 547 | 20241114 | 101700 | 71573620 | 17100 | 17100 | 17100 | 17100 | 0 |
| 548 | 20241114 | 101600 | 71573620 | 17100 | 17090 | 17100 | 17090 | 23 |
| 549 | 20241114 | 101500 | 71180540 | 17010 | 17010 | 17010 | 17010 | 0 |
| 550 | 20241114 | 101400 | 71180540 | 17010 | 17010 | 17010 | 17010 | 0 |
| 551 | 20241114 | 101300 | 71180540 | 17010 | 17010 | 17010 | 17000 | 495 |
| 552 | 20241114 | 101200 | 62761360 | 17000 | 17020 | 17020 | 17000 | 1500 |
| 553 | 20241114 | 101100 | 37259370 | 17010 | 17010 | 17010 | 17010 | 0 |
| 554 | 20241114 | 101000 | 37259370 | 17010 | 17010 | 17010 | 17010 | 0 |
| 555 | 20241114 | 100900 | 37259370 | 17010 | 17090 | 17090 | 17010 | 236 |
| 556 | 20241114 | 100800 | 33242430 | 17090 | 17090 | 17090 | 17090 | 0 |
| 557 | 20241114 | 100700 | 33242430 | 17090 | 17230 | 17260 | 17090 | 259 |
| 558 | 20241114 | 100600 | 28784300 | 17230 | 17220 | 17230 | 17220 | 127 |
| 559 | 20241114 | 100500 | 26597320 | 17220 | 17220 | 17220 | 17220 | 260 |
| 560 | 20241114 | 100400 | 22120120 | 17220 | 17110 | 17230 | 17110 | 103 |
| 561 | 20241114 | 100300 | 20348670 | 17050 | 17050 | 17050 | 17050 | 0 |
| 562 | 20241114 | 100200 | 20348670 | 17050 | 17050 | 17050 | 17050 | 13 |
| 563 | 20241114 | 100100 | 20127020 | 17050 | 17030 | 17050 | 17000 | 592 |
| 564 | 20241114 | 100000 | 10035380 | 17000 | 17010 | 17010 | 17000 | 590 |