39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 211400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 8579 |
| 3 | 20241118 | 211300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 4 | 20241118 | 211200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 5 | 20241118 | 211100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 6 | 20241118 | 211000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 7 | 20241118 | 210900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 8 | 20241118 | 210800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 9 | 20241118 | 210700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 10 | 20241118 | 210600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 11 | 20241118 | 210500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 12 | 20241118 | 210400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 13 | 20241118 | 210300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 14 | 20241118 | 210200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 15 | 20241118 | 210100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 16 | 20241118 | 210000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 17 | 20241118 | 205900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 18 | 20241118 | 205800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 19 | 20241118 | 205700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 20 | 20241118 | 205600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 21 | 20241118 | 205500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 22 | 20241118 | 205400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 23 | 20241118 | 205300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 24 | 20241118 | 205200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 25 | 20241118 | 205100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 26 | 20241118 | 205000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 27 | 20241118 | 204900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 28 | 20241118 | 204800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 29 | 20241118 | 204700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 30 | 20241118 | 204600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 31 | 20241118 | 204500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 32 | 20241118 | 204400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 8579 |
| 33 | 20241118 | 204300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 34 | 20241118 | 204200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 35 | 20241118 | 204100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 36 | 20241118 | 204000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 37 | 20241118 | 203900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 38 | 20241118 | 203800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 39 | 20241118 | 203700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 40 | 20241118 | 203600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 41 | 20241118 | 203500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 42 | 20241118 | 203400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 43 | 20241118 | 203300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 44 | 20241118 | 203200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 45 | 20241118 | 203100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 46 | 20241118 | 203000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 47 | 20241118 | 202900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 48 | 20241118 | 202800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 49 | 20241118 | 202700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 50 | 20241118 | 202600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 51 | 20241118 | 202500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 52 | 20241118 | 202400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 53 | 20241118 | 202300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 54 | 20241118 | 202200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 55 | 20241118 | 202100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 56 | 20241118 | 202000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 57 | 20241118 | 201900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 58 | 20241118 | 201800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 59 | 20241118 | 201700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 60 | 20241118 | 201600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 61 | 20241118 | 201500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 62 | 20241118 | 201400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 8579 |
| 63 | 20241118 | 201300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 64 | 20241118 | 201200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 65 | 20241118 | 201100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 66 | 20241118 | 201000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 67 | 20241118 | 200900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 68 | 20241118 | 200800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 69 | 20241118 | 200700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 70 | 20241118 | 200600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 71 | 20241118 | 200500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 72 | 20241118 | 200400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 73 | 20241118 | 200300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 74 | 20241118 | 200200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 75 | 20241118 | 200100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 76 | 20241118 | 200000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 77 | 20241118 | 195900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 78 | 20241118 | 195800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 79 | 20241118 | 195700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 80 | 20241118 | 195600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 81 | 20241118 | 195500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 82 | 20241118 | 195400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 83 | 20241118 | 195300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 84 | 20241118 | 195200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 85 | 20241118 | 195100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 86 | 20241118 | 195000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 87 | 20241118 | 194900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 88 | 20241118 | 194800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 89 | 20241118 | 194700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 90 | 20241118 | 194600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 91 | 20241118 | 194500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 92 | 20241118 | 194400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 8579 |
| 93 | 20241118 | 194300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 94 | 20241118 | 194200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 95 | 20241118 | 194100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 96 | 20241118 | 194000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 97 | 20241118 | 193900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 98 | 20241118 | 193800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 99 | 20241118 | 193700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 100 | 20241118 | 193600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 101 | 20241118 | 193500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 102 | 20241118 | 193400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 103 | 20241118 | 193300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 104 | 20241118 | 193200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 105 | 20241118 | 193100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 106 | 20241118 | 193000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 107 | 20241118 | 192900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 108 | 20241118 | 192800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 109 | 20241118 | 192700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 110 | 20241118 | 192600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 111 | 20241118 | 192500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 112 | 20241118 | 192400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 113 | 20241118 | 192300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 114 | 20241118 | 192200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 115 | 20241118 | 192100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 116 | 20241118 | 192000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 117 | 20241118 | 191900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 118 | 20241118 | 191800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 119 | 20241118 | 191700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 120 | 20241118 | 191600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 121 | 20241118 | 191500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 122 | 20241118 | 191400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 8579 |
| 123 | 20241118 | 191300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 124 | 20241118 | 191200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 125 | 20241118 | 191100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 126 | 20241118 | 191000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 127 | 20241118 | 190900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 128 | 20241118 | 190800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 129 | 20241118 | 190700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 130 | 20241118 | 190600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 131 | 20241118 | 190500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 132 | 20241118 | 190400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 133 | 20241118 | 190300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 134 | 20241118 | 190200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 135 | 20241118 | 190100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 136 | 20241118 | 190000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 137 | 20241118 | 185900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 138 | 20241118 | 185800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 139 | 20241118 | 185700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 140 | 20241118 | 185600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 141 | 20241118 | 185500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 142 | 20241118 | 185400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 143 | 20241118 | 185300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 144 | 20241118 | 185200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 145 | 20241118 | 185100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 146 | 20241118 | 185000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 147 | 20241118 | 184900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 148 | 20241118 | 184800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 149 | 20241118 | 184700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 150 | 20241118 | 184600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 151 | 20241118 | 184500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 152 | 20241118 | 184400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 8579 |
| 153 | 20241118 | 184300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 154 | 20241118 | 184200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 155 | 20241118 | 184100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 156 | 20241118 | 184000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 157 | 20241118 | 183900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 158 | 20241118 | 183800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 159 | 20241118 | 183700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 160 | 20241118 | 183600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 161 | 20241118 | 183500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 162 | 20241118 | 183400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 163 | 20241118 | 183300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 164 | 20241118 | 183200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 165 | 20241118 | 183100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 166 | 20241118 | 183000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 167 | 20241118 | 182900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 168 | 20241118 | 182800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 169 | 20241118 | 182700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 170 | 20241118 | 182600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 171 | 20241118 | 182500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 172 | 20241118 | 182400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 173 | 20241118 | 182300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 174 | 20241118 | 182200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 175 | 20241118 | 182100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 176 | 20241118 | 182000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 177 | 20241118 | 181900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 178 | 20241118 | 181800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 179 | 20241118 | 181700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 180 | 20241118 | 181600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 181 | 20241118 | 181500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 182 | 20241118 | 181400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 8579 |
| 183 | 20241118 | 181300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 184 | 20241118 | 181200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 185 | 20241118 | 181100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 186 | 20241118 | 181000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 187 | 20241118 | 180900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 188 | 20241118 | 180800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 189 | 20241118 | 180700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 190 | 20241118 | 180600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 191 | 20241118 | 180500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 192 | 20241118 | 180400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 193 | 20241118 | 180300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 194 | 20241118 | 180200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 195 | 20241118 | 180100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 196 | 20241118 | 180000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 197 | 20241118 | 175900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 198 | 20241118 | 175800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 199 | 20241118 | 175700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 200 | 20241118 | 175600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 201 | 20241118 | 175500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 202 | 20241118 | 175400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 203 | 20241118 | 175300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 204 | 20241118 | 175200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 205 | 20241118 | 175100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 206 | 20241118 | 175000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 207 | 20241118 | 174900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 208 | 20241118 | 174800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 209 | 20241118 | 174700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 210 | 20241118 | 174600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 211 | 20241118 | 174500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 212 | 20241118 | 174400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 8579 |
| 213 | 20241118 | 174300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 214 | 20241118 | 174200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 215 | 20241118 | 174100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 216 | 20241118 | 174000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 217 | 20241118 | 173900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 218 | 20241118 | 173800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 219 | 20241118 | 173700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 220 | 20241118 | 173600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 221 | 20241118 | 173500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 222 | 20241118 | 173400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 223 | 20241118 | 173300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 224 | 20241118 | 173200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 225 | 20241118 | 173100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 226 | 20241118 | 173000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 227 | 20241118 | 172900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 228 | 20241118 | 172800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 229 | 20241118 | 172700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 230 | 20241118 | 172600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 231 | 20241118 | 172500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 232 | 20241118 | 172400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 233 | 20241118 | 172300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 234 | 20241118 | 172200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 235 | 20241118 | 172100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 236 | 20241118 | 172000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 237 | 20241118 | 171900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 238 | 20241118 | 171800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 239 | 20241118 | 171700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 240 | 20241118 | 171600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 241 | 20241118 | 171500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 242 | 20241118 | 171400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 8579 |
| 243 | 20241118 | 171300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 244 | 20241118 | 171200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 245 | 20241118 | 171100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 246 | 20241118 | 171000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 247 | 20241118 | 170900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 248 | 20241118 | 170800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 249 | 20241118 | 170700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 250 | 20241118 | 170600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 251 | 20241118 | 170500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 252 | 20241118 | 170400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 253 | 20241118 | 170300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 254 | 20241118 | 170200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 255 | 20241118 | 170100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 256 | 20241118 | 170000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 257 | 20241118 | 165900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 258 | 20241118 | 165800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 259 | 20241118 | 165700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 260 | 20241118 | 165600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 261 | 20241118 | 165500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 262 | 20241118 | 165400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 263 | 20241118 | 165300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 264 | 20241118 | 165200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 265 | 20241118 | 165100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 266 | 20241118 | 165000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 267 | 20241118 | 164900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 268 | 20241118 | 164800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 269 | 20241118 | 164700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 270 | 20241118 | 164600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 271 | 20241118 | 164500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 272 | 20241118 | 164400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 8579 |
| 273 | 20241118 | 164300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 274 | 20241118 | 164200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 275 | 20241118 | 164100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 276 | 20241118 | 164000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 277 | 20241118 | 163900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 278 | 20241118 | 163800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 279 | 20241118 | 163700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 280 | 20241118 | 163600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 281 | 20241118 | 163500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 282 | 20241118 | 163400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 283 | 20241118 | 163300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 284 | 20241118 | 163200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 285 | 20241118 | 163100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 286 | 20241118 | 163000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 287 | 20241118 | 162900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 288 | 20241118 | 162800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 289 | 20241118 | 162700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 290 | 20241118 | 162600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 291 | 20241118 | 162500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 292 | 20241118 | 162400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 293 | 20241118 | 162300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 294 | 20241118 | 162200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 295 | 20241118 | 162100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 296 | 20241118 | 162000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 297 | 20241118 | 161900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 298 | 20241118 | 161800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 299 | 20241118 | 161700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 300 | 20241118 | 161600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 301 | 20241118 | 161500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 302 | 20241118 | 161400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 8579 |
| 303 | 20241118 | 161300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 304 | 20241118 | 161200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 305 | 20241118 | 161100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 306 | 20241118 | 161000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 307 | 20241118 | 160900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 308 | 20241118 | 160800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 309 | 20241118 | 160700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 310 | 20241118 | 160600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 311 | 20241118 | 160500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 312 | 20241118 | 160400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 313 | 20241118 | 160300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 314 | 20241118 | 160200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 315 | 20241118 | 160100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 316 | 20241118 | 160000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 317 | 20241118 | 155900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 318 | 20241118 | 155800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 319 | 20241118 | 155700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 320 | 20241118 | 155600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 321 | 20241118 | 155500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 322 | 20241118 | 155400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 323 | 20241118 | 155300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 324 | 20241118 | 155200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 325 | 20241118 | 155100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 326 | 20241118 | 155000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 327 | 20241118 | 154900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 328 | 20241118 | 154800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 329 | 20241118 | 154700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 330 | 20241118 | 154600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 331 | 20241118 | 154500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 332 | 20241118 | 154400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 8579 |
| 333 | 20241118 | 154300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 334 | 20241118 | 154200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 335 | 20241118 | 154100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 336 | 20241118 | 154000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 337 | 20241118 | 153900 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 338 | 20241118 | 153800 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 339 | 20241118 | 153700 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 340 | 20241118 | 153600 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 341 | 20241118 | 153500 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 342 | 20241118 | 153400 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 343 | 20241118 | 153300 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 344 | 20241118 | 153200 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 345 | 20241118 | 153100 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 0 |
| 346 | 20241118 | 153000 | 5196620550 | 26250 | 26250 | 26250 | 26250 | 8579 |
| 347 | 20241118 | 152900 | 4971421800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 348 | 20241118 | 152800 | 4971421800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 349 | 20241118 | 152700 | 4971421800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 350 | 20241118 | 152600 | 4971421800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 351 | 20241118 | 152500 | 4971421800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 352 | 20241118 | 152400 | 4971421800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 353 | 20241118 | 152300 | 4971421800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 354 | 20241118 | 152200 | 4971421800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 355 | 20241118 | 152100 | 4971421800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 356 | 20241118 | 152000 | 4971421800 | 26250 | 26250 | 26250 | 26250 | 0 |
| 357 | 20241118 | 151900 | 4971421800 | 26250 | 26200 | 26250 | 26150 | 764 |
| 358 | 20241118 | 151800 | 4951391400 | 26250 | 26150 | 26250 | 26150 | 263 |
| 359 | 20241118 | 151700 | 4944495500 | 26200 | 26200 | 26200 | 26150 | 1097 |
| 360 | 20241118 | 151600 | 4915754750 | 26150 | 26200 | 26200 | 26150 | 190 |
| 361 | 20241118 | 151500 | 4910780000 | 26150 | 26100 | 26200 | 26100 | 1115 |
| 362 | 20241118 | 151400 | 4881615350 | 26100 | 26100 | 26150 | 26100 | 88 |
| 363 | 20241118 | 151300 | 4879317500 | 26100 | 26100 | 26150 | 26100 | 70 |
| 364 | 20241118 | 151200 | 4877487950 | 26100 | 26050 | 26150 | 26050 | 103 |
| 365 | 20241118 | 151100 | 4874797300 | 26100 | 26100 | 26100 | 26050 | 900 |
| 366 | 20241118 | 151000 | 4851309650 | 26050 | 26050 | 26100 | 26050 | 88 |
| 367 | 20241118 | 150900 | 4849015550 | 26050 | 26050 | 26100 | 26050 | 126 |
| 368 | 20241118 | 150800 | 4845730300 | 26050 | 26000 | 26100 | 26000 | 146 |
| 369 | 20241118 | 150700 | 4841927000 | 26000 | 26050 | 26050 | 26000 | 52 |
| 370 | 20241118 | 150600 | 4840572950 | 26000 | 26050 | 26050 | 26000 | 523 |
| 371 | 20241118 | 150500 | 4826950200 | 26000 | 26000 | 26050 | 26000 | 239 |
| 372 | 20241118 | 150400 | 4820725150 | 26050 | 26100 | 26100 | 26000 | 576 |
| 373 | 20241118 | 150300 | 4805744000 | 26100 | 26050 | 26100 | 26050 | 36 |
| 374 | 20241118 | 150200 | 4804805050 | 26050 | 26100 | 26100 | 26050 | 64 |
| 375 | 20241118 | 150100 | 4803136400 | 26100 | 26100 | 26100 | 26050 | 450 |
| 376 | 20241118 | 150000 | 4791394300 | 26100 | 26100 | 26100 | 26050 | 116 |
| 377 | 20241118 | 145900 | 4788367350 | 26100 | 26100 | 26150 | 26050 | 144 |
| 378 | 20241118 | 145800 | 4784610900 | 26100 | 26050 | 26100 | 26050 | 174 |
| 379 | 20241118 | 145700 | 4780075650 | 26100 | 26050 | 26150 | 26050 | 176 |
| 380 | 20241118 | 145600 | 4775481350 | 26050 | 26100 | 26150 | 26050 | 329 |
| 381 | 20241118 | 145500 | 4766890850 | 26050 | 26000 | 26050 | 26000 | 463 |
| 382 | 20241118 | 145400 | 4754836250 | 26050 | 26100 | 26150 | 26000 | 732 |
| 383 | 20241118 | 145300 | 4735782350 | 26100 | 26000 | 26100 | 26000 | 976 |
| 384 | 20241118 | 145200 | 4710391950 | 26000 | 26050 | 26100 | 26000 | 192 |
| 385 | 20241118 | 145100 | 4705390450 | 26050 | 26050 | 26100 | 26050 | 224 |
| 386 | 20241118 | 145000 | 4699551900 | 26050 | 26050 | 26100 | 26000 | 460 |
| 387 | 20241118 | 144900 | 4687577200 | 26000 | 26050 | 26050 | 26000 | 220 |
| 388 | 20241118 | 144800 | 4681853250 | 26050 | 26050 | 26050 | 26000 | 249 |
| 389 | 20241118 | 144700 | 4675372550 | 26050 | 26050 | 26050 | 26000 | 117 |
| 390 | 20241118 | 144600 | 4672325350 | 26050 | 26050 | 26050 | 26000 | 170 |
| 391 | 20241118 | 144500 | 4667897150 | 26050 | 26100 | 26100 | 26050 | 155 |
| 392 | 20241118 | 144400 | 4663858400 | 26050 | 26100 | 26150 | 26050 | 179 |
| 393 | 20241118 | 144300 | 4659189800 | 26100 | 26100 | 26100 | 26050 | 169 |
| 394 | 20241118 | 144200 | 4654784400 | 26100 | 26100 | 26150 | 26050 | 195 |
| 395 | 20241118 | 144100 | 4649697550 | 26100 | 26100 | 26150 | 26100 | 193 |
| 396 | 20241118 | 144000 | 4644657800 | 26100 | 26050 | 26150 | 26050 | 187 |
| 397 | 20241118 | 143900 | 4639783550 | 26100 | 26100 | 26150 | 26100 | 147 |
| 398 | 20241118 | 143800 | 4635946750 | 26100 | 26100 | 26150 | 26100 | 95 |
| 399 | 20241118 | 143700 | 4633464450 | 26150 | 26150 | 26150 | 26050 | 618 |
| 400 | 20241118 | 143600 | 4617352250 | 26100 | 26150 | 26150 | 26100 | 187 |
| 401 | 20241118 | 143500 | 4612467950 | 26150 | 26150 | 26150 | 26100 | 230 |
| 402 | 20241118 | 143400 | 4606461450 | 26100 | 26100 | 26150 | 26100 | 294 |
| 403 | 20241118 | 143300 | 4598784600 | 26100 | 26100 | 26150 | 26100 | 487 |
| 404 | 20241118 | 143200 | 4586071900 | 26150 | 26050 | 26150 | 26050 | 107 |
| 405 | 20241118 | 143100 | 4583275050 | 26150 | 26150 | 26150 | 26050 | 199 |
| 406 | 20241118 | 143000 | 4578083200 | 26150 | 26100 | 26150 | 26050 | 194 |
| 407 | 20241118 | 142900 | 4573022750 | 26100 | 26150 | 26150 | 26100 | 272 |
| 408 | 20241118 | 142800 | 4565917750 | 26150 | 26100 | 26150 | 26100 | 220 |
| 409 | 20241118 | 142700 | 4560173250 | 26100 | 26100 | 26100 | 26050 | 893 |
| 410 | 20241118 | 142600 | 4536871400 | 26100 | 26050 | 26100 | 26050 | 513 |
| 411 | 20241118 | 142500 | 4523490700 | 26050 | 26000 | 26100 | 26000 | 686 |
| 412 | 20241118 | 142400 | 4505621300 | 26050 | 26000 | 26050 | 26000 | 215 |
| 413 | 20241118 | 142300 | 4500026300 | 25950 | 26000 | 26050 | 25950 | 182 |
| 414 | 20241118 | 142200 | 4495292150 | 26000 | 26050 | 26050 | 26000 | 166 |
| 415 | 20241118 | 142100 | 4490973600 | 26050 | 26000 | 26050 | 26000 | 167 |
| 416 | 20241118 | 142000 | 4486630500 | 26000 | 26000 | 26050 | 26000 | 179 |
| 417 | 20241118 | 141900 | 4481975200 | 26000 | 26050 | 26050 | 25950 | 269 |
| 418 | 20241118 | 141800 | 4474980600 | 26050 | 25950 | 26050 | 25950 | 66 |
| 419 | 20241118 | 141700 | 4473262200 | 26000 | 26050 | 26050 | 26000 | 237 |
| 420 | 20241118 | 141600 | 4467095900 | 26050 | 26100 | 26100 | 26050 | 170 |
| 421 | 20241118 | 141500 | 4462664750 | 26050 | 26100 | 26100 | 26000 | 228 |
| 422 | 20241118 | 141400 | 4456728400 | 26050 | 26050 | 26100 | 26050 | 235 |
| 423 | 20241118 | 141300 | 4450603050 | 26050 | 26000 | 26100 | 26000 | 252 |
| 424 | 20241118 | 141200 | 4444042650 | 26000 | 26000 | 26050 | 26000 | 182 |
| 425 | 20241118 | 141100 | 4439307100 | 26000 | 26050 | 26050 | 26000 | 66 |
| 426 | 20241118 | 141000 | 4437588450 | 26000 | 26050 | 26100 | 26000 | 580 |
| 427 | 20241118 | 140900 | 4422500350 | 26050 | 26100 | 26100 | 26050 | 134 |
| 428 | 20241118 | 140800 | 4419009500 | 26100 | 26100 | 26150 | 26100 | 125 |
| 429 | 20241118 | 140700 | 4415746950 | 26100 | 26100 | 26100 | 26100 | 158 |
| 430 | 20241118 | 140600 | 4411623150 | 26100 | 26100 | 26100 | 26000 | 555 |
| 431 | 20241118 | 140500 | 4397161750 | 26100 | 26050 | 26100 | 26050 | 230 |
| 432 | 20241118 | 140400 | 4391164550 | 26100 | 26100 | 26100 | 26050 | 91 |
| 433 | 20241118 | 140300 | 4388790100 | 26050 | 26100 | 26150 | 26050 | 425 |
| 434 | 20241118 | 140200 | 4377712950 | 26150 | 26100 | 26150 | 26100 | 197 |
| 435 | 20241118 | 140100 | 4372567250 | 26100 | 26100 | 26150 | 26100 | 193 |
| 436 | 20241118 | 140000 | 4367526400 | 26100 | 26100 | 26150 | 26100 | 188 |
| 437 | 20241118 | 135900 | 4362616000 | 26150 | 26100 | 26150 | 26100 | 198 |
| 438 | 20241118 | 135800 | 4357444550 | 26100 | 26100 | 26150 | 26100 | 137 |
| 439 | 20241118 | 135700 | 4353865200 | 26150 | 26150 | 26150 | 26050 | 86 |
| 440 | 20241118 | 135600 | 4351617200 | 26100 | 26100 | 26150 | 26100 | 186 |
| 441 | 20241118 | 135500 | 4346759200 | 26150 | 26150 | 26150 | 26100 | 138 |
| 442 | 20241118 | 135400 | 4343151150 | 26100 | 26150 | 26200 | 26100 | 112 |
| 443 | 20241118 | 135300 | 4340222600 | 26150 | 26150 | 26200 | 26150 | 196 |
| 444 | 20241118 | 135200 | 4335093650 | 26150 | 26150 | 26150 | 26100 | 121 |
| 445 | 20241118 | 135100 | 4331930100 | 26100 | 26100 | 26150 | 26100 | 141 |
| 446 | 20241118 | 135000 | 4328245300 | 26150 | 26150 | 26250 | 26150 | 1011 |
| 447 | 20241118 | 134900 | 4301745750 | 26150 | 26150 | 26150 | 26100 | 318 |
| 448 | 20241118 | 134800 | 4293435900 | 26150 | 26200 | 26200 | 26100 | 183 |
| 449 | 20241118 | 134700 | 4288653400 | 26150 | 26150 | 26200 | 26150 | 200 |
| 450 | 20241118 | 134600 | 4283419750 | 26150 | 26200 | 26200 | 26150 | 324 |
| 451 | 20241118 | 134500 | 4274933300 | 26150 | 26200 | 26200 | 26100 | 363 |
| 452 | 20241118 | 134400 | 4265438200 | 26200 | 26200 | 26200 | 26200 | 19 |
| 453 | 20241118 | 134300 | 4264940400 | 26200 | 26200 | 26200 | 26150 | 364 |
| 454 | 20241118 | 134200 | 4255408750 | 26150 | 26200 | 26200 | 26150 | 111 |
| 455 | 20241118 | 134100 | 4252505750 | 26200 | 26150 | 26200 | 26100 | 539 |
| 456 | 20241118 | 134000 | 4238411300 | 26150 | 26100 | 26150 | 26050 | 1119 |
| 457 | 20241118 | 133900 | 4209200300 | 26100 | 26150 | 26150 | 26100 | 668 |
| 458 | 20241118 | 133800 | 4191764500 | 26150 | 26150 | 26200 | 26150 | 270 |
| 459 | 20241118 | 133700 | 4184701500 | 26200 | 26150 | 26200 | 26150 | 39 |
| 460 | 20241118 | 133600 | 4183680550 | 26100 | 26100 | 26150 | 26100 | 226 |
| 461 | 20241118 | 133500 | 4177778450 | 26100 | 26200 | 26200 | 26100 | 465 |
| 462 | 20241118 | 133400 | 4165623800 | 26200 | 26150 | 26200 | 26150 | 132 |
| 463 | 20241118 | 133300 | 4162170800 | 26200 | 26250 | 26250 | 26200 | 74 |
| 464 | 20241118 | 133200 | 4160231000 | 26250 | 26200 | 26250 | 26150 | 167 |
| 465 | 20241118 | 133100 | 4155858250 | 26200 | 26150 | 26200 | 26150 | 141 |
| 466 | 20241118 | 133000 | 4152165800 | 26150 | 26150 | 26200 | 26150 | 501 |
| 467 | 20241118 | 132900 | 4139063600 | 26150 | 26250 | 26250 | 26150 | 77 |
| 468 | 20241118 | 132800 | 4137042800 | 26250 | 26150 | 26250 | 26150 | 1134 |
| 469 | 20241118 | 132700 | 4107335200 | 26100 | 26200 | 26200 | 26100 | 164 |
| 470 | 20241118 | 132600 | 4103044550 | 26200 | 26200 | 26200 | 26100 | 248 |
| 471 | 20241118 | 132500 | 4096555450 | 26200 | 26150 | 26200 | 26150 | 133 |
| 472 | 20241118 | 132400 | 4093076400 | 26150 | 26200 | 26200 | 26150 | 82 |
| 473 | 20241118 | 132300 | 4090929600 | 26150 | 26200 | 26200 | 26150 | 243 |
| 474 | 20241118 | 132200 | 4084574050 | 26050 | 26100 | 26100 | 26050 | 308 |
| 475 | 20241118 | 132100 | 4076540400 | 26100 | 26100 | 26100 | 26050 | 209 |
| 476 | 20241118 | 132000 | 4071090650 | 26100 | 26150 | 26150 | 26100 | 325 |
| 477 | 20241118 | 131900 | 4062604450 | 26150 | 26150 | 26150 | 26100 | 128 |
| 478 | 20241118 | 131800 | 4059262400 | 26150 | 26100 | 26150 | 26100 | 215 |
| 479 | 20241118 | 131700 | 4053645300 | 26150 | 26150 | 26150 | 26150 | 86 |
| 480 | 20241118 | 131600 | 4051396400 | 26150 | 26150 | 26200 | 26150 | 134 |
| 481 | 20241118 | 131500 | 4047889800 | 26150 | 26200 | 26200 | 26150 | 80 |
| 482 | 20241118 | 131400 | 4045797250 | 26200 | 26150 | 26200 | 26150 | 135 |
| 483 | 20241118 | 131300 | 4042265950 | 26200 | 26200 | 26200 | 26150 | 133 |
| 484 | 20241118 | 131200 | 4038786500 | 26150 | 26150 | 26200 | 26150 | 138 |
| 485 | 20241118 | 131100 | 4035176700 | 26150 | 26150 | 26200 | 26100 | 146 |
| 486 | 20241118 | 131000 | 4031363900 | 26150 | 26100 | 26150 | 26100 | 615 |
| 487 | 20241118 | 130900 | 4015285250 | 26100 | 26100 | 26150 | 26100 | 126 |
| 488 | 20241118 | 130800 | 4011995600 | 26050 | 26100 | 26100 | 26050 | 156 |
| 489 | 20241118 | 130700 | 4007929200 | 26050 | 26100 | 26100 | 26050 | 644 |
| 490 | 20241118 | 130600 | 3991126000 | 26150 | 26100 | 26150 | 26100 | 165 |
| 491 | 20241118 | 130500 | 3986816450 | 26050 | 26050 | 26150 | 26050 | 353 |
| 492 | 20241118 | 130400 | 3977601500 | 26100 | 26150 | 26150 | 26100 | 148 |
| 493 | 20241118 | 130300 | 3973737950 | 26150 | 26100 | 26150 | 26100 | 156 |
| 494 | 20241118 | 130200 | 3969663500 | 26100 | 26100 | 26100 | 26100 | 29 |
| 495 | 20241118 | 130100 | 3968906600 | 26100 | 26050 | 26100 | 26050 | 467 |
| 496 | 20241118 | 130000 | 3956727100 | 26050 | 26050 | 26050 | 25950 | 511 |
| 497 | 20241118 | 125900 | 3943423000 | 25950 | 25950 | 26050 | 25950 | 452 |
| 498 | 20241118 | 125800 | 3931680000 | 25950 | 25900 | 25950 | 25900 | 281 |
| 499 | 20241118 | 125700 | 3924394500 | 25900 | 25900 | 25950 | 25900 | 65 |
| 500 | 20241118 | 125600 | 3922709950 | 25900 | 25950 | 25950 | 25900 | 155 |
| 501 | 20241118 | 125500 | 3918692900 | 25900 | 25950 | 25950 | 25900 | 397 |
| 502 | 20241118 | 125400 | 3908402000 | 25900 | 25950 | 25950 | 25900 | 218 |
| 503 | 20241118 | 125300 | 3902752500 | 25950 | 25950 | 25950 | 25900 | 125 |
| 504 | 20241118 | 125200 | 3899513900 | 25950 | 25900 | 26000 | 25900 | 191 |
| 505 | 20241118 | 125100 | 3894562150 | 25900 | 25950 | 26000 | 25900 | 493 |
| 506 | 20241118 | 125000 | 3881786100 | 25950 | 26000 | 26000 | 25950 | 33 |
| 507 | 20241118 | 124900 | 3880928750 | 25950 | 26000 | 26000 | 25950 | 157 |
| 508 | 20241118 | 124800 | 3876851950 | 26000 | 26050 | 26050 | 26000 | 30 |
| 509 | 20241118 | 124700 | 3876071400 | 26050 | 25950 | 26050 | 25950 | 742 |
| 510 | 20241118 | 124600 | 3856776350 | 26000 | 26000 | 26000 | 25950 | 126 |
| 511 | 20241118 | 124500 | 3853505500 | 26000 | 25950 | 26000 | 25950 | 382 |
| 512 | 20241118 | 124400 | 3843578700 | 26000 | 26000 | 26000 | 25950 | 244 |
| 513 | 20241118 | 124300 | 3837242450 | 26000 | 26000 | 26000 | 26000 | 107 |
| 514 | 20241118 | 124200 | 3834460450 | 25950 | 25950 | 26000 | 25950 | 345 |
| 515 | 20241118 | 124100 | 3825496750 | 25950 | 25950 | 26000 | 25950 | 434 |
| 516 | 20241118 | 124000 | 3814225500 | 25950 | 25900 | 25950 | 25900 | 286 |
| 517 | 20241118 | 123900 | 3806810500 | 25900 | 25900 | 25950 | 25900 | 458 |
| 518 | 20241118 | 123800 | 3794944150 | 25900 | 25950 | 25950 | 25900 | 520 |
| 519 | 20241118 | 123700 | 3781460000 | 26000 | 25900 | 26000 | 25900 | 109 |
| 520 | 20241118 | 123600 | 3778636800 | 25950 | 26000 | 26000 | 25950 | 67 |
| 521 | 20241118 | 123500 | 3776895850 | 26000 | 25950 | 26000 | 25900 | 370 |
| 522 | 20241118 | 123400 | 3767301100 | 25950 | 25900 | 25950 | 25900 | 249 |
| 523 | 20241118 | 123300 | 3760846750 | 25900 | 25950 | 25950 | 25900 | 137 |
| 524 | 20241118 | 123200 | 3757296800 | 25950 | 25950 | 25950 | 25900 | 141 |
| 525 | 20241118 | 123100 | 3753644650 | 25950 | 25950 | 25950 | 25900 | 709 |
| 526 | 20241118 | 123000 | 3735280400 | 26000 | 25900 | 26000 | 25900 | 155 |
| 527 | 20241118 | 122900 | 3731263800 | 25900 | 25950 | 26000 | 25900 | 189 |
| 528 | 20241118 | 122800 | 3726358650 | 25900 | 25950 | 25950 | 25900 | 262 |
| 529 | 20241118 | 122700 | 3719569900 | 25950 | 26000 | 26000 | 25950 | 22 |
| 530 | 20241118 | 122600 | 3718998950 | 25850 | 25900 | 26000 | 25850 | 465 |
| 531 | 20241118 | 122500 | 3706936050 | 25950 | 25900 | 25950 | 25900 | 456 |
| 532 | 20241118 | 122400 | 3695120950 | 25950 | 25900 | 25950 | 25900 | 57 |
| 533 | 20241118 | 122300 | 3693643750 | 25900 | 26000 | 26000 | 25900 | 1107 |
| 534 | 20241118 | 122200 | 3664896950 | 26000 | 26050 | 26050 | 26000 | 310 |
| 535 | 20241118 | 122100 | 3656835950 | 26000 | 26000 | 26050 | 26000 | 245 |
| 536 | 20241118 | 122000 | 3650462350 | 26000 | 26050 | 26050 | 26000 | 194 |
| 537 | 20241118 | 121900 | 3645412200 | 26050 | 26000 | 26050 | 26000 | 215 |
| 538 | 20241118 | 121800 | 3639821200 | 26050 | 26050 | 26050 | 26050 | 33 |
| 539 | 20241118 | 121700 | 3638961550 | 26000 | 26100 | 26100 | 26000 | 228 |
| 540 | 20241118 | 121600 | 3633023150 | 26050 | 26050 | 26100 | 26050 | 446 |
| 541 | 20241118 | 121500 | 3621404800 | 26050 | 26050 | 26050 | 26050 | 151 |
| 542 | 20241118 | 121400 | 3617471250 | 26050 | 26050 | 26100 | 26050 | 36 |
| 543 | 20241118 | 121300 | 3616532450 | 26050 | 26100 | 26100 | 26050 | 475 |
| 544 | 20241118 | 121200 | 3604155350 | 26100 | 26100 | 26150 | 26100 | 94 |
| 545 | 20241118 | 121100 | 3601700700 | 26100 | 26100 | 26150 | 26100 | 199 |
| 546 | 20241118 | 121000 | 3596505650 | 26100 | 26150 | 26150 | 26100 | 84 |
| 547 | 20241118 | 120900 | 3594310700 | 26150 | 26200 | 26200 | 26150 | 32 |
| 548 | 20241118 | 120800 | 3593473300 | 26100 | 26100 | 26100 | 26100 | 349 |
| 549 | 20241118 | 120700 | 3584364400 | 26100 | 26100 | 26200 | 26100 | 102 |
| 550 | 20241118 | 120600 | 3581702000 | 26100 | 26100 | 26200 | 26050 | 366 |
| 551 | 20241118 | 120500 | 3572152700 | 26100 | 26100 | 26200 | 26050 | 242 |
| 552 | 20241118 | 120400 | 3565839700 | 26100 | 26100 | 26150 | 26050 | 227 |
| 553 | 20241118 | 120300 | 3559916150 | 26050 | 26050 | 26150 | 26050 | 446 |
| 554 | 20241118 | 120200 | 3548273850 | 26050 | 26150 | 26150 | 26000 | 549 |
| 555 | 20241118 | 120100 | 3533952550 | 26150 | 26150 | 26150 | 26100 | 23 |
| 556 | 20241118 | 120000 | 3533351150 | 26150 | 26150 | 26150 | 26100 | 620 |
| 557 | 20241118 | 115900 | 3517147900 | 26150 | 26150 | 26150 | 26150 | 59 |
| 558 | 20241118 | 115800 | 3515605050 | 26100 | 26150 | 26150 | 26000 | 3098 |
| 559 | 20241118 | 115700 | 3434915800 | 26200 | 26200 | 26200 | 26200 | 173 |
| 560 | 20241118 | 115600 | 3430383200 | 26250 | 26300 | 26300 | 26250 | 157 |
| 561 | 20241118 | 115500 | 3426260950 | 26300 | 26300 | 26300 | 26300 | 33 |
| 562 | 20241118 | 115400 | 3425393050 | 26250 | 26300 | 26300 | 26250 | 196 |
| 563 | 20241118 | 115300 | 3420246950 | 26250 | 26300 | 26300 | 26250 | 253 |
| 564 | 20241118 | 115200 | 3413603100 | 26350 | 26350 | 26350 | 26300 | 195 |
| 565 | 20241118 | 115100 | 3408473250 | 26350 | 26300 | 26350 | 26300 | 154 |
| 566 | 20241118 | 115000 | 3404421600 | 26300 | 26350 | 26350 | 26250 | 230 |
| 567 | 20241118 | 114900 | 3398381000 | 26350 | 26300 | 26350 | 26250 | 629 |
| 568 | 20241118 | 114800 | 3381834350 | 26200 | 26200 | 26300 | 26200 | 821 |
| 569 | 20241118 | 114700 | 3360289550 | 26250 | 26200 | 26250 | 26200 | 82 |
| 570 | 20241118 | 114600 | 3358139050 | 26200 | 26200 | 26200 | 26050 | 1485 |
| 571 | 20241118 | 114500 | 3319364550 | 26200 | 26200 | 26250 | 26200 | 23 |
| 572 | 20241118 | 114400 | 3318760900 | 26200 | 26200 | 26250 | 26200 | 49 |
| 573 | 20241118 | 114300 | 3317475550 | 26250 | 26250 | 26250 | 26250 | 15 |
| 574 | 20241118 | 114200 | 3317081800 | 26250 | 26250 | 26250 | 26250 | 20 |
| 575 | 20241118 | 114100 | 3316556800 | 26250 | 26250 | 26250 | 26250 | 38 |
| 576 | 20241118 | 114000 | 3315559300 | 26250 | 26200 | 26250 | 26200 | 137 |
| 577 | 20241118 | 113900 | 3311968350 | 26200 | 26250 | 26250 | 26200 | 24 |
| 578 | 20241118 | 113800 | 3311338550 | 26250 | 26250 | 26250 | 26250 | 18 |
| 579 | 20241118 | 113700 | 3310866050 | 26200 | 26200 | 26200 | 26200 | 118 |
| 580 | 20241118 | 113600 | 3307774450 | 26250 | 26250 | 26250 | 26200 | 46 |
| 581 | 20241118 | 113500 | 3306567000 | 26250 | 26250 | 26250 | 26250 | 20 |
| 582 | 20241118 | 113400 | 3306042000 | 26200 | 26200 | 26200 | 26200 | 87 |
| 583 | 20241118 | 113300 | 3303762600 | 26200 | 26250 | 26250 | 26200 | 28 |
| 584 | 20241118 | 113200 | 3303027900 | 26250 | 26200 | 26250 | 26200 | 614 |
| 585 | 20241118 | 113100 | 3286940550 | 26200 | 26200 | 26200 | 26150 | 712 |
| 586 | 20241118 | 113000 | 3268320750 | 26200 | 26200 | 26200 | 26150 | 174 |
| 587 | 20241118 | 112900 | 3263769600 | 26150 | 26250 | 26250 | 26150 | 950 |
| 588 | 20241118 | 112800 | 3238877600 | 26250 | 26250 | 26250 | 26250 | 15 |
| 589 | 20241118 | 112700 | 3238483850 | 26250 | 26250 | 26250 | 26250 | 153 |
| 590 | 20241118 | 112600 | 3234467600 | 26250 | 26300 | 26350 | 26250 | 334 |
| 591 | 20241118 | 112500 | 3225695500 | 26350 | 26300 | 26350 | 26300 | 32 |
| 592 | 20241118 | 112400 | 3224852850 | 26300 | 26350 | 26350 | 26300 | 81 |
| 593 | 20241118 | 112300 | 3222721250 | 26350 | 26350 | 26350 | 26300 | 82 |
| 594 | 20241118 | 112200 | 3220563150 | 26300 | 26300 | 26350 | 26300 | 57 |
| 595 | 20241118 | 112100 | 3219062950 | 26350 | 26300 | 26350 | 26300 | 15 |
| 596 | 20241118 | 112000 | 3218667800 | 26350 | 26350 | 26350 | 26300 | 271 |
| 597 | 20241118 | 111900 | 3211527550 | 26350 | 26300 | 26350 | 26300 | 51 |
| 598 | 20241118 | 111800 | 3210185200 | 26300 | 26300 | 26350 | 26300 | 23 |
| 599 | 20241118 | 111700 | 3209579250 | 26300 | 26300 | 26300 | 26300 | 212 |
| 600 | 20241118 | 111600 | 3204003650 | 26300 | 26300 | 26350 | 26250 | 566 |
| 601 | 20241118 | 111500 | 3189125400 | 26300 | 26300 | 26300 | 26300 | 149 |
| 602 | 20241118 | 111400 | 3185206700 | 26300 | 26300 | 26300 | 26250 | 202 |
| 603 | 20241118 | 111300 | 3179896400 | 26300 | 26300 | 26300 | 26250 | 77 |
| 604 | 20241118 | 111200 | 3177873100 | 26250 | 26250 | 26300 | 26250 | 94 |
| 605 | 20241118 | 111100 | 3175404350 | 26250 | 26300 | 26300 | 26250 | 182 |
| 606 | 20241118 | 111000 | 3170625850 | 26250 | 26250 | 26250 | 26250 | 266 |
| 607 | 20241118 | 110900 | 3163643350 | 26300 | 26250 | 26300 | 26250 | 260 |
| 608 | 20241118 | 110800 | 3156817300 | 26300 | 26250 | 26300 | 26250 | 599 |
| 609 | 20241118 | 110700 | 3141071200 | 26250 | 26300 | 26300 | 26250 | 26 |
| 610 | 20241118 | 110600 | 3140387650 | 26300 | 26300 | 26300 | 26300 | 34 |
| 611 | 20241118 | 110500 | 3139493450 | 26300 | 26250 | 26300 | 26200 | 723 |
| 612 | 20241118 | 110400 | 3120498700 | 26200 | 26250 | 26300 | 26200 | 477 |
| 613 | 20241118 | 110300 | 3107983900 | 26250 | 26250 | 26250 | 26200 | 111 |
| 614 | 20241118 | 110200 | 3105074700 | 26250 | 26250 | 26250 | 26250 | 39 |
| 615 | 20241118 | 110100 | 3104050950 | 26250 | 26250 | 26250 | 26250 | 191 |
| 616 | 20241118 | 110000 | 3099037200 | 26250 | 26300 | 26300 | 26200 | 339 |
| 617 | 20241118 | 105900 | 3090136750 | 26350 | 26350 | 26350 | 26350 | 2 |
| 618 | 20241118 | 105800 | 3090084050 | 26350 | 26300 | 26350 | 26300 | 117 |
| 619 | 20241118 | 105700 | 3087004950 | 26200 | 26350 | 26350 | 26200 | 325 |
| 620 | 20241118 | 105600 | 3078471050 | 26350 | 26300 | 26350 | 26300 | 162 |
| 621 | 20241118 | 105500 | 3074209050 | 26300 | 26300 | 26350 | 26300 | 36 |
| 622 | 20241118 | 105400 | 3073261250 | 26350 | 26300 | 26350 | 26300 | 69 |
| 623 | 20241118 | 105300 | 3071445400 | 26350 | 26300 | 26350 | 26300 | 30 |
| 624 | 20241118 | 105200 | 3070655650 | 26300 | 26300 | 26350 | 26300 | 115 |
| 625 | 20241118 | 105100 | 3067630050 | 26300 | 26400 | 26400 | 26300 | 298 |
| 626 | 20241118 | 105000 | 3059779700 | 26400 | 26250 | 26400 | 26250 | 975 |
| 627 | 20241118 | 104900 | 3034085550 | 26300 | 26250 | 26300 | 26250 | 565 |
| 628 | 20241118 | 104800 | 3019234100 | 26150 | 26250 | 26250 | 26150 | 59 |
| 629 | 20241118 | 104700 | 3017688450 | 26250 | 26200 | 26300 | 26200 | 693 |
| 630 | 20241118 | 104600 | 2999518700 | 26250 | 26250 | 26250 | 26250 | 66 |
| 631 | 20241118 | 104500 | 2997786200 | 26250 | 26250 | 26300 | 26200 | 312 |
| 632 | 20241118 | 104400 | 2989600150 | 26250 | 26250 | 26300 | 26250 | 156 |
| 633 | 20241118 | 104300 | 2985504050 | 26300 | 26300 | 26300 | 26250 | 24 |
| 634 | 20241118 | 104200 | 2984872950 | 26250 | 26250 | 26300 | 26250 | 315 |
| 635 | 20241118 | 104100 | 2976598050 | 26200 | 26200 | 26250 | 26200 | 471 |
| 636 | 20241118 | 104000 | 2964254900 | 26250 | 26350 | 26350 | 26250 | 393 |
| 637 | 20241118 | 103900 | 2953938450 | 26250 | 26300 | 26300 | 26200 | 499 |
| 638 | 20241118 | 103800 | 2940833400 | 26300 | 26300 | 26300 | 26300 | 34 |
| 639 | 20241118 | 103700 | 2939939200 | 26300 | 26300 | 26300 | 26300 | 50 |
| 640 | 20241118 | 103600 | 2938624200 | 26300 | 26300 | 26300 | 26250 | 223 |
| 641 | 20241118 | 103500 | 2932767050 | 26250 | 26350 | 26350 | 26250 | 1095 |
| 642 | 20241118 | 103400 | 2904002800 | 26350 | 26350 | 26350 | 26350 | 47 |
| 643 | 20241118 | 103300 | 2902764350 | 26350 | 26350 | 26350 | 26300 | 320 |
| 644 | 20241118 | 103200 | 2894346450 | 26400 | 26400 | 26400 | 26350 | 65 |
| 645 | 20241118 | 103100 | 2892633500 | 26450 | 26450 | 26450 | 26300 | 828 |
| 646 | 20241118 | 103000 | 2870801000 | 26450 | 26450 | 26450 | 26400 | 425 |
| 647 | 20241118 | 102900 | 2859561200 | 26450 | 26450 | 26450 | 26400 | 140 |
| 648 | 20241118 | 102800 | 2855858300 | 26450 | 26350 | 26450 | 26350 | 250 |
| 649 | 20241118 | 102700 | 2849257000 | 26350 | 26350 | 26400 | 26350 | 433 |
| 650 | 20241118 | 102600 | 2837846450 | 26350 | 26400 | 26400 | 26350 | 720 |
| 651 | 20241118 | 102500 | 2818849650 | 26450 | 26450 | 26450 | 26450 | 86 |
| 652 | 20241118 | 102400 | 2816574950 | 26450 | 26450 | 26500 | 26400 | 332 |
| 653 | 20241118 | 102300 | 2807799400 | 26450 | 26450 | 26500 | 26450 | 440 |
| 654 | 20241118 | 102200 | 2796148350 | 26450 | 26450 | 26500 | 26400 | 975 |
| 655 | 20241118 | 102100 | 2770348850 | 26450 | 26450 | 26500 | 26400 | 2360 |
| 656 | 20241118 | 102000 | 2707907050 | 26400 | 26450 | 26450 | 26400 | 134 |
| 657 | 20241118 | 101900 | 2704367600 | 26400 | 26400 | 26400 | 26350 | 703 |
| 658 | 20241118 | 101800 | 2685811650 | 26400 | 26400 | 26400 | 26350 | 302 |
| 659 | 20241118 | 101700 | 2677842150 | 26450 | 26400 | 26450 | 26400 | 1270 |
| 660 | 20241118 | 101600 | 2644262500 | 26400 | 26350 | 26450 | 26350 | 1614 |
| 661 | 20241118 | 101500 | 2601664150 | 26300 | 26350 | 26400 | 26300 | 2945 |
| 662 | 20241118 | 101400 | 2524106200 | 26300 | 26350 | 26350 | 26250 | 301 |
| 663 | 20241118 | 101300 | 2516193200 | 26300 | 26250 | 26350 | 26250 | 900 |
| 664 | 20241118 | 101200 | 2492527250 | 26250 | 26200 | 26250 | 26200 | 608 |
| 665 | 20241118 | 101100 | 2476581250 | 26150 | 26200 | 26200 | 26150 | 461 |
| 666 | 20241118 | 101000 | 2464517900 | 26200 | 26200 | 26200 | 26200 | 238 |
| 667 | 20241118 | 100900 | 2458282300 | 26200 | 26250 | 26300 | 26200 | 559 |
| 668 | 20241118 | 100800 | 2443622250 | 26250 | 26350 | 26350 | 26250 | 199 |
| 669 | 20241118 | 100700 | 2438391650 | 26350 | 26250 | 26350 | 26250 | 1135 |
| 670 | 20241118 | 100600 | 2408527150 | 26200 | 26300 | 26300 | 26200 | 567 |
| 671 | 20241118 | 100500 | 2393648800 | 26250 | 26300 | 26350 | 26250 | 785 |
| 672 | 20241118 | 100400 | 2373001250 | 26350 | 26300 | 26350 | 26300 | 707 |
| 673 | 20241118 | 100300 | 2354388000 | 26300 | 26250 | 26350 | 26250 | 2625 |
| 674 | 20241118 | 100200 | 2285392250 | 26200 | 26200 | 26200 | 26150 | 1383 |
| 675 | 20241118 | 100100 | 2249161150 | 26200 | 26150 | 26200 | 26150 | 261 |
| 676 | 20241118 | 100000 | 2242332000 | 26150 | 26050 | 26150 | 26050 | 3271 |
| 677 | 20241118 | 095900 | 2156892550 | 26050 | 26000 | 26050 | 26000 | 1127 |
| 678 | 20241118 | 095800 | 2127546900 | 26000 | 25950 | 26000 | 25950 | 162 |
| 679 | 20241118 | 095700 | 2123334950 | 25950 | 25900 | 26000 | 25900 | 1090 |
| 680 | 20241118 | 095600 | 2095078300 | 25900 | 25900 | 25900 | 25850 | 84 |
| 681 | 20241118 | 095500 | 2092903250 | 25900 | 25850 | 25900 | 25800 | 338 |
| 682 | 20241118 | 095400 | 2084167250 | 25850 | 25900 | 25900 | 25800 | 3772 |
| 683 | 20241118 | 095300 | 1986516800 | 25950 | 25950 | 25950 | 25900 | 393 |
| 684 | 20241118 | 095200 | 1976321950 | 26000 | 25950 | 26000 | 25950 | 1256 |
| 685 | 20241118 | 095100 | 1943694200 | 26000 | 25950 | 26000 | 25950 | 214 |
| 686 | 20241118 | 095000 | 1938134300 | 26000 | 25950 | 26000 | 25950 | 3 |
| 687 | 20241118 | 094900 | 1938056350 | 25950 | 25950 | 26050 | 25950 | 301 |
| 688 | 20241118 | 094800 | 1930241750 | 25950 | 26000 | 26000 | 25950 | 383 |
| 689 | 20241118 | 094700 | 1920289050 | 26000 | 26000 | 26050 | 25950 | 1406 |
| 690 | 20241118 | 094600 | 1883748150 | 26000 | 26000 | 26050 | 26000 | 106 |
| 691 | 20241118 | 094500 | 1880991350 | 26000 | 26000 | 26050 | 25950 | 3248 |
| 692 | 20241118 | 094400 | 1796508350 | 26000 | 26050 | 26050 | 26000 | 731 |
| 693 | 20241118 | 094300 | 1777502150 | 26050 | 26000 | 26050 | 25950 | 666 |
| 694 | 20241118 | 094200 | 1760187650 | 26000 | 26000 | 26000 | 26000 | 440 |
| 695 | 20241118 | 094100 | 1748747650 | 26000 | 25950 | 26050 | 25900 | 1088 |
| 696 | 20241118 | 094000 | 1720476000 | 25950 | 25950 | 26000 | 25900 | 424 |
| 697 | 20241118 | 093900 | 1709472450 | 25950 | 25950 | 26050 | 25900 | 748 |
| 698 | 20241118 | 093800 | 1690075350 | 26000 | 26000 | 26100 | 25950 | 318 |
| 699 | 20241118 | 093700 | 1681807300 | 26000 | 26050 | 26100 | 25950 | 615 |
| 700 | 20241118 | 093600 | 1665818450 | 26100 | 25950 | 26100 | 25950 | 292 |
| 701 | 20241118 | 093500 | 1658220100 | 25950 | 25950 | 26100 | 25950 | 2233 |
| 702 | 20241118 | 093400 | 1600188500 | 25950 | 26000 | 26000 | 25950 | 561 |
| 703 | 20241118 | 093300 | 1585604600 | 26000 | 26100 | 26100 | 25950 | 1867 |
| 704 | 20241118 | 093200 | 1536982600 | 26100 | 26100 | 26150 | 26100 | 470 |
| 705 | 20241118 | 093100 | 1524713200 | 26100 | 26100 | 26150 | 26100 | 494 |
| 706 | 20241118 | 093000 | 1511811350 | 26100 | 26100 | 26200 | 26100 | 2232 |
| 707 | 20241118 | 092900 | 1453463200 | 26200 | 26100 | 26200 | 26050 | 3058 |
| 708 | 20241118 | 092800 | 1373665950 | 26100 | 26100 | 26150 | 26000 | 623 |
| 709 | 20241118 | 092700 | 1357393450 | 26150 | 25950 | 26150 | 25950 | 2017 |
| 710 | 20241118 | 092600 | 1304876000 | 26000 | 25800 | 26000 | 25750 | 2201 |
| 711 | 20241118 | 092500 | 1247835500 | 25800 | 25800 | 25800 | 25750 | 325 |
| 712 | 20241118 | 092400 | 1239453950 | 25750 | 25800 | 25800 | 25700 | 411 |
| 713 | 20241118 | 092300 | 1228882600 | 25900 | 25850 | 25900 | 25800 | 665 |
| 714 | 20241118 | 092200 | 1211696650 | 25850 | 25850 | 25850 | 25800 | 362 |
| 715 | 20241118 | 092100 | 1202348800 | 25850 | 25900 | 25950 | 25800 | 1605 |
| 716 | 20241118 | 092000 | 1160827350 | 25950 | 25850 | 25950 | 25800 | 4395 |
| 717 | 20241118 | 091900 | 1047141250 | 25800 | 25800 | 25850 | 25350 | 2443 |
| 718 | 20241118 | 091800 | 984585400 | 25800 | 25800 | 25850 | 25700 | 2081 |
| 719 | 20241118 | 091700 | 930917250 | 25750 | 25750 | 25800 | 25650 | 892 |
| 720 | 20241118 | 091600 | 907949600 | 25650 | 25700 | 25750 | 25600 | 1401 |
| 721 | 20241118 | 091500 | 871947800 | 25700 | 25550 | 25700 | 25450 | 1657 |
| 722 | 20241118 | 091400 | 829526400 | 25550 | 25450 | 25550 | 25350 | 1797 |
| 723 | 20241118 | 091300 | 783772850 | 25400 | 25350 | 25400 | 25350 | 507 |
| 724 | 20241118 | 091200 | 770900350 | 25350 | 25500 | 25600 | 25350 | 7424 |
| 725 | 20241118 | 091100 | 581983900 | 25600 | 25500 | 25600 | 25500 | 825 |
| 726 | 20241118 | 091000 | 560929900 | 25500 | 25500 | 25500 | 25400 | 708 |
| 727 | 20241118 | 090900 | 542904500 | 25450 | 25400 | 25450 | 25350 | 902 |
| 728 | 20241118 | 090800 | 519978750 | 25450 | 25350 | 25450 | 25350 | 4553 |
| 729 | 20241118 | 090700 | 404377100 | 25350 | 25300 | 25350 | 25200 | 624 |
| 730 | 20241118 | 090600 | 388606150 | 25300 | 25250 | 25300 | 25150 | 258 |
| 731 | 20241118 | 090500 | 382101600 | 25250 | 25250 | 25250 | 25050 | 672 |
| 732 | 20241118 | 090400 | 365221650 | 25150 | 25350 | 25350 | 25050 | 1102 |
| 733 | 20241118 | 090300 | 337545250 | 25100 | 25200 | 25400 | 25100 | 1817 |
| 734 | 20241118 | 090200 | 291552750 | 25250 | 25300 | 25350 | 25100 | 2603 |
| 735 | 20241118 | 090100 | 225865050 | 25350 | 25300 | 25400 | 25150 | 2302 |
| 736 | 20241118 | 090000 | 167594650 | 25150 | 24800 | 25450 | 24800 | 6734 |