38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 200100 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 85349 |
| 3 | 20241125 | 200000 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 4 | 20241125 | 195900 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 5 | 20241125 | 195800 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 6 | 20241125 | 195700 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 7 | 20241125 | 195600 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 8 | 20241125 | 195500 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 9 | 20241125 | 195400 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 10 | 20241125 | 195300 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 11 | 20241125 | 195200 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 12 | 20241125 | 195100 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 13 | 20241125 | 195000 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 14 | 20241125 | 194900 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 15 | 20241125 | 194800 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 16 | 20241125 | 194700 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 17 | 20241125 | 194600 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 18 | 20241125 | 194500 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 19 | 20241125 | 194400 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 20 | 20241125 | 194300 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 21 | 20241125 | 194200 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 22 | 20241125 | 194100 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 23 | 20241125 | 194000 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 24 | 20241125 | 193900 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 25 | 20241125 | 193800 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 26 | 20241125 | 193700 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 27 | 20241125 | 193600 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 28 | 20241125 | 193500 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 29 | 20241125 | 193400 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 30 | 20241125 | 193300 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 31 | 20241125 | 193200 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 32 | 20241125 | 193100 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 85349 |
| 33 | 20241125 | 193000 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 34 | 20241125 | 192900 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 35 | 20241125 | 192800 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 36 | 20241125 | 192700 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 37 | 20241125 | 192600 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 38 | 20241125 | 192500 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 39 | 20241125 | 192400 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 40 | 20241125 | 192300 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 41 | 20241125 | 192200 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 42 | 20241125 | 192100 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 43 | 20241125 | 192000 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 44 | 20241125 | 191900 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 45 | 20241125 | 191800 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 46 | 20241125 | 191700 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 47 | 20241125 | 191600 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 48 | 20241125 | 191500 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 49 | 20241125 | 191400 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 50 | 20241125 | 191300 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 51 | 20241125 | 191200 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 52 | 20241125 | 191100 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 53 | 20241125 | 191000 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 54 | 20241125 | 190900 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 55 | 20241125 | 190800 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 56 | 20241125 | 190700 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 57 | 20241125 | 190600 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 58 | 20241125 | 190500 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 59 | 20241125 | 190400 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 60 | 20241125 | 190300 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 61 | 20241125 | 190200 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 62 | 20241125 | 190100 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 85349 |
| 63 | 20241125 | 190000 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 64 | 20241125 | 185900 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 65 | 20241125 | 185800 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 66 | 20241125 | 185700 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 67 | 20241125 | 185600 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 68 | 20241125 | 185500 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 69 | 20241125 | 185400 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 70 | 20241125 | 185300 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 71 | 20241125 | 185200 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 72 | 20241125 | 185100 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 73 | 20241125 | 185000 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 74 | 20241125 | 184900 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 75 | 20241125 | 184800 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 76 | 20241125 | 184700 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 77 | 20241125 | 184600 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 78 | 20241125 | 184500 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 79 | 20241125 | 184400 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 80 | 20241125 | 184300 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 81 | 20241125 | 184200 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 82 | 20241125 | 184100 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 83 | 20241125 | 184000 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 84 | 20241125 | 183900 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 85 | 20241125 | 183800 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 86 | 20241125 | 183700 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 87 | 20241125 | 183600 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 88 | 20241125 | 183500 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 89 | 20241125 | 183400 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 90 | 20241125 | 183300 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 91 | 20241125 | 183200 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 92 | 20241125 | 183100 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 85349 |
| 93 | 20241125 | 183000 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 94 | 20241125 | 182900 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 95 | 20241125 | 182800 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 96 | 20241125 | 182700 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 97 | 20241125 | 182600 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 98 | 20241125 | 182500 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 99 | 20241125 | 182400 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 100 | 20241125 | 182300 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 101 | 20241125 | 182200 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 102 | 20241125 | 182100 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 103 | 20241125 | 182000 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 104 | 20241125 | 181900 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 105 | 20241125 | 181800 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 106 | 20241125 | 181700 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 107 | 20241125 | 181600 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 108 | 20241125 | 181500 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 109 | 20241125 | 181400 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 110 | 20241125 | 181300 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 111 | 20241125 | 181200 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 112 | 20241125 | 181100 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 113 | 20241125 | 181000 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 114 | 20241125 | 180900 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 115 | 20241125 | 180800 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 116 | 20241125 | 180700 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 117 | 20241125 | 180600 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 118 | 20241125 | 180500 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 119 | 20241125 | 180400 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 120 | 20241125 | 180300 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 121 | 20241125 | 180200 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 122 | 20241125 | 180100 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 85349 |
| 123 | 20241125 | 180000 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 124 | 20241125 | 175900 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 125 | 20241125 | 175800 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 126 | 20241125 | 175700 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 127 | 20241125 | 175600 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 128 | 20241125 | 175500 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 129 | 20241125 | 175400 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 130 | 20241125 | 175300 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 131 | 20241125 | 175200 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 132 | 20241125 | 175100 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 133 | 20241125 | 175000 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 134 | 20241125 | 174900 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 135 | 20241125 | 174800 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 136 | 20241125 | 174700 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 137 | 20241125 | 174600 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 138 | 20241125 | 174500 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 139 | 20241125 | 174400 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 140 | 20241125 | 174300 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 141 | 20241125 | 174200 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 142 | 20241125 | 174100 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 143 | 20241125 | 174000 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 144 | 20241125 | 173900 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 145 | 20241125 | 173800 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 146 | 20241125 | 173700 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 147 | 20241125 | 173600 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 148 | 20241125 | 173500 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 149 | 20241125 | 173400 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 150 | 20241125 | 173300 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 151 | 20241125 | 173200 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 152 | 20241125 | 173100 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 85349 |
| 153 | 20241125 | 173000 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 154 | 20241125 | 172900 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 155 | 20241125 | 172800 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 156 | 20241125 | 172700 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 157 | 20241125 | 172600 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 158 | 20241125 | 172500 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 159 | 20241125 | 172400 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 160 | 20241125 | 172300 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 161 | 20241125 | 172200 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 162 | 20241125 | 172100 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 163 | 20241125 | 172000 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 164 | 20241125 | 171900 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 165 | 20241125 | 171800 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 166 | 20241125 | 171700 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 167 | 20241125 | 171600 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 168 | 20241125 | 171500 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 169 | 20241125 | 171400 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 170 | 20241125 | 171300 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 171 | 20241125 | 171200 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 172 | 20241125 | 171100 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 173 | 20241125 | 171000 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 174 | 20241125 | 170900 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 175 | 20241125 | 170800 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 176 | 20241125 | 170700 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 177 | 20241125 | 170600 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 178 | 20241125 | 170500 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 179 | 20241125 | 170400 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 180 | 20241125 | 170300 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 181 | 20241125 | 170200 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 182 | 20241125 | 170100 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 85349 |
| 183 | 20241125 | 170000 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 184 | 20241125 | 165900 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 185 | 20241125 | 165800 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 186 | 20241125 | 165700 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 187 | 20241125 | 165600 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 188 | 20241125 | 165500 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 189 | 20241125 | 165400 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 190 | 20241125 | 165300 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 191 | 20241125 | 165200 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 192 | 20241125 | 165100 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 193 | 20241125 | 165000 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 194 | 20241125 | 164900 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 195 | 20241125 | 164800 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 196 | 20241125 | 164700 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 197 | 20241125 | 164600 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 198 | 20241125 | 164500 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 199 | 20241125 | 164400 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 200 | 20241125 | 164300 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 201 | 20241125 | 164200 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 202 | 20241125 | 164100 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 203 | 20241125 | 164000 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 204 | 20241125 | 163900 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 205 | 20241125 | 163800 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 206 | 20241125 | 163700 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 207 | 20241125 | 163600 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 208 | 20241125 | 163500 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 209 | 20241125 | 163400 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 210 | 20241125 | 163300 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 211 | 20241125 | 163200 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 212 | 20241125 | 163100 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 85349 |
| 213 | 20241125 | 163000 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 214 | 20241125 | 162900 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 215 | 20241125 | 162800 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 216 | 20241125 | 162700 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 217 | 20241125 | 162600 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 218 | 20241125 | 162500 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 219 | 20241125 | 162400 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 220 | 20241125 | 162300 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 221 | 20241125 | 162200 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 222 | 20241125 | 162100 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 223 | 20241125 | 162000 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 224 | 20241125 | 161900 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 225 | 20241125 | 161800 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 226 | 20241125 | 161700 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 227 | 20241125 | 161600 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 228 | 20241125 | 161500 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 229 | 20241125 | 161400 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 230 | 20241125 | 161300 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 231 | 20241125 | 161200 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 232 | 20241125 | 161100 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 233 | 20241125 | 161000 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 234 | 20241125 | 160900 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 235 | 20241125 | 160800 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 236 | 20241125 | 160700 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 237 | 20241125 | 160600 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 238 | 20241125 | 160500 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 239 | 20241125 | 160400 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 240 | 20241125 | 160300 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 241 | 20241125 | 160200 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 242 | 20241125 | 160100 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 85349 |
| 243 | 20241125 | 160000 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 244 | 20241125 | 155900 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 245 | 20241125 | 155800 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 246 | 20241125 | 155700 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 247 | 20241125 | 155600 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 248 | 20241125 | 155500 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 249 | 20241125 | 155400 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 250 | 20241125 | 155300 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 251 | 20241125 | 155200 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 252 | 20241125 | 155100 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 253 | 20241125 | 155000 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 254 | 20241125 | 154900 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 255 | 20241125 | 154800 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 256 | 20241125 | 154700 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 257 | 20241125 | 154600 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 258 | 20241125 | 154500 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 259 | 20241125 | 154400 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 260 | 20241125 | 154300 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 261 | 20241125 | 154200 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 262 | 20241125 | 154100 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 263 | 20241125 | 154000 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 264 | 20241125 | 153900 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 265 | 20241125 | 153800 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 266 | 20241125 | 153700 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 267 | 20241125 | 153600 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 268 | 20241125 | 153500 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 269 | 20241125 | 153400 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 270 | 20241125 | 153300 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 271 | 20241125 | 153200 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 0 |
| 272 | 20241125 | 153100 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 85349 |
| 273 | 20241125 | 153000 | 25509704600 | 123000 | 123000 | 123000 | 123000 | 85349 |
| 274 | 20241125 | 152900 | 15011777600 | 122800 | 122800 | 122800 | 122800 | 0 |
| 275 | 20241125 | 152800 | 15011777600 | 122800 | 122800 | 122800 | 122800 | 0 |
| 276 | 20241125 | 152700 | 15011777600 | 122800 | 122800 | 122800 | 122800 | 0 |
| 277 | 20241125 | 152600 | 15011777600 | 122800 | 122800 | 122800 | 122800 | 0 |
| 278 | 20241125 | 152500 | 15011777600 | 122800 | 122800 | 122800 | 122800 | 0 |
| 279 | 20241125 | 152400 | 15011777600 | 122800 | 122800 | 122800 | 122800 | 0 |
| 280 | 20241125 | 152300 | 15011777600 | 122800 | 122800 | 122800 | 122800 | 0 |
| 281 | 20241125 | 152200 | 15011777600 | 122800 | 122800 | 122800 | 122800 | 0 |
| 282 | 20241125 | 152100 | 15011777600 | 122800 | 122800 | 122800 | 122800 | 0 |
| 283 | 20241125 | 152000 | 15011777600 | 122800 | 122800 | 122800 | 122800 | 0 |
| 284 | 20241125 | 151900 | 15011777600 | 122800 | 122800 | 122800 | 122500 | 415 |
| 285 | 20241125 | 151800 | 14960844700 | 122800 | 122800 | 122800 | 122500 | 462 |
| 286 | 20241125 | 151700 | 14904168300 | 122800 | 122700 | 122800 | 122600 | 673 |
| 287 | 20241125 | 151600 | 14821603300 | 122700 | 122700 | 122800 | 122600 | 460 |
| 288 | 20241125 | 151500 | 14765162400 | 122700 | 122600 | 122800 | 122600 | 470 |
| 289 | 20241125 | 151400 | 14707487600 | 122700 | 122500 | 122700 | 122500 | 472 |
| 290 | 20241125 | 151300 | 14649594700 | 122600 | 122600 | 122600 | 122500 | 274 |
| 291 | 20241125 | 151200 | 14616003100 | 122500 | 122600 | 122600 | 122500 | 309 |
| 292 | 20241125 | 151100 | 14578128900 | 122500 | 122500 | 122500 | 122400 | 430 |
| 293 | 20241125 | 151000 | 14525459500 | 122500 | 122400 | 122500 | 122300 | 368 |
| 294 | 20241125 | 150900 | 14480405300 | 122400 | 122400 | 122500 | 122300 | 213 |
| 295 | 20241125 | 150800 | 14454335000 | 122400 | 122400 | 122400 | 122200 | 343 |
| 296 | 20241125 | 150700 | 14412363200 | 122400 | 122500 | 122500 | 122200 | 158 |
| 297 | 20241125 | 150600 | 14393023900 | 122500 | 122500 | 122500 | 122200 | 628 |
| 298 | 20241125 | 150500 | 14316180600 | 122500 | 122500 | 122500 | 122300 | 455 |
| 299 | 20241125 | 150400 | 14260491900 | 122400 | 122600 | 122600 | 122300 | 434 |
| 300 | 20241125 | 150300 | 14207368100 | 122500 | 122700 | 122700 | 122400 | 1095 |
| 301 | 20241125 | 150200 | 14073117600 | 122700 | 122700 | 122700 | 122600 | 298 |
| 302 | 20241125 | 150100 | 14036555000 | 122700 | 122600 | 122700 | 122600 | 317 |
| 303 | 20241125 | 150000 | 13997663600 | 122700 | 122500 | 122700 | 122500 | 416 |
| 304 | 20241125 | 145900 | 13946666200 | 122500 | 122600 | 122600 | 122500 | 347 |
| 305 | 20241125 | 145800 | 13904128200 | 122500 | 122700 | 122700 | 122500 | 329 |
| 306 | 20241125 | 145700 | 13863793400 | 122700 | 122600 | 122700 | 122500 | 604 |
| 307 | 20241125 | 145600 | 13789738300 | 122600 | 122500 | 122600 | 122500 | 299 |
| 308 | 20241125 | 145500 | 13753083800 | 122500 | 122700 | 122700 | 122500 | 453 |
| 309 | 20241125 | 145400 | 13697564600 | 122700 | 122600 | 122700 | 122500 | 342 |
| 310 | 20241125 | 145300 | 13655646500 | 122600 | 122600 | 122700 | 122500 | 389 |
| 311 | 20241125 | 145200 | 13607956200 | 122600 | 122600 | 122600 | 122500 | 213 |
| 312 | 20241125 | 145100 | 13581844300 | 122500 | 122600 | 122600 | 122500 | 262 |
| 313 | 20241125 | 145000 | 13549727100 | 122600 | 122700 | 122800 | 122500 | 906 |
| 314 | 20241125 | 144900 | 13438582200 | 122800 | 122800 | 122800 | 122700 | 271 |
| 315 | 20241125 | 144800 | 13405305500 | 122800 | 122800 | 122800 | 122700 | 281 |
| 316 | 20241125 | 144700 | 13370802300 | 122800 | 122800 | 122800 | 122700 | 188 |
| 317 | 20241125 | 144600 | 13347717200 | 122800 | 122700 | 122800 | 122600 | 277 |
| 318 | 20241125 | 144500 | 13313728200 | 122700 | 122700 | 122700 | 122600 | 143 |
| 319 | 20241125 | 144400 | 13296183800 | 122700 | 122700 | 122700 | 122600 | 277 |
| 320 | 20241125 | 144300 | 13262198800 | 122600 | 122700 | 122700 | 122500 | 187 |
| 321 | 20241125 | 144200 | 13239270800 | 122600 | 122800 | 122800 | 122300 | 932 |
| 322 | 20241125 | 144100 | 13124958700 | 122800 | 122800 | 122900 | 122700 | 332 |
| 323 | 20241125 | 144000 | 13084192400 | 122800 | 122800 | 122800 | 122700 | 584 |
| 324 | 20241125 | 143900 | 13012489000 | 122800 | 122800 | 122800 | 122700 | 314 |
| 325 | 20241125 | 143800 | 12973930900 | 122800 | 122800 | 122800 | 122700 | 329 |
| 326 | 20241125 | 143700 | 12933533200 | 122800 | 122800 | 122800 | 122700 | 271 |
| 327 | 20241125 | 143600 | 12900259700 | 122700 | 122800 | 122800 | 122700 | 231 |
| 328 | 20241125 | 143500 | 12871897000 | 122800 | 122800 | 122800 | 122700 | 387 |
| 329 | 20241125 | 143400 | 12824396900 | 122800 | 122800 | 122800 | 122700 | 232 |
| 330 | 20241125 | 143300 | 12795911200 | 122800 | 122800 | 122800 | 122700 | 257 |
| 331 | 20241125 | 143200 | 12764354600 | 122800 | 122800 | 122800 | 122700 | 233 |
| 332 | 20241125 | 143100 | 12735746900 | 122700 | 122800 | 122800 | 122700 | 273 |
| 333 | 20241125 | 143000 | 12702224900 | 122800 | 122700 | 122800 | 122600 | 287 |
| 334 | 20241125 | 142900 | 12667014100 | 122600 | 122800 | 122800 | 122600 | 293 |
| 335 | 20241125 | 142800 | 12631059600 | 122800 | 122800 | 122800 | 122700 | 304 |
| 336 | 20241125 | 142700 | 12593749300 | 122800 | 122800 | 122900 | 122700 | 498 |
| 337 | 20241125 | 142600 | 12532603400 | 122800 | 122800 | 122800 | 122700 | 267 |
| 338 | 20241125 | 142500 | 12499821700 | 122800 | 122700 | 122800 | 122700 | 174 |
| 339 | 20241125 | 142400 | 12478458600 | 122800 | 122800 | 122900 | 122600 | 334 |
| 340 | 20241125 | 142300 | 12437455100 | 122700 | 122700 | 122900 | 122600 | 442 |
| 341 | 20241125 | 142200 | 12383185400 | 122800 | 122800 | 122900 | 122700 | 416 |
| 342 | 20241125 | 142100 | 12332099800 | 122800 | 122500 | 122800 | 122500 | 108 |
| 343 | 20241125 | 142000 | 12318854100 | 122600 | 122800 | 122800 | 122500 | 425 |
| 344 | 20241125 | 141900 | 12266714100 | 122800 | 122800 | 122900 | 122600 | 415 |
| 345 | 20241125 | 141800 | 12215765900 | 122700 | 122800 | 122800 | 122700 | 606 |
| 346 | 20241125 | 141700 | 12141376600 | 122800 | 122800 | 122800 | 122700 | 261 |
| 347 | 20241125 | 141600 | 12109341100 | 122800 | 122800 | 122800 | 122700 | 224 |
| 348 | 20241125 | 141500 | 12081839700 | 122800 | 122800 | 122800 | 122600 | 231 |
| 349 | 20241125 | 141400 | 12053482400 | 122700 | 122800 | 122800 | 122700 | 397 |
| 350 | 20241125 | 141300 | 12004763600 | 122800 | 122800 | 122800 | 122700 | 174 |
| 351 | 20241125 | 141200 | 11983399100 | 122800 | 122800 | 122900 | 122600 | 822 |
| 352 | 20241125 | 141100 | 11882475900 | 122800 | 122800 | 122800 | 122700 | 211 |
| 353 | 20241125 | 141000 | 11856565800 | 122800 | 122700 | 122800 | 122700 | 227 |
| 354 | 20241125 | 140900 | 11828694800 | 122800 | 122800 | 122800 | 122700 | 214 |
| 355 | 20241125 | 140800 | 11802428600 | 122800 | 122800 | 122800 | 122700 | 159 |
| 356 | 20241125 | 140700 | 11782905700 | 122800 | 122800 | 122800 | 122700 | 236 |
| 357 | 20241125 | 140600 | 11753929100 | 122800 | 122800 | 122800 | 122700 | 349 |
| 358 | 20241125 | 140500 | 11711073500 | 122800 | 122700 | 122800 | 122700 | 171 |
| 359 | 20241125 | 140400 | 11690083500 | 122700 | 122700 | 122700 | 122600 | 272 |
| 360 | 20241125 | 140300 | 11656712200 | 122600 | 122600 | 122700 | 122600 | 140 |
| 361 | 20241125 | 140200 | 11639536800 | 122600 | 122600 | 122700 | 122600 | 195 |
| 362 | 20241125 | 140100 | 11615615600 | 122700 | 122600 | 122700 | 122500 | 319 |
| 363 | 20241125 | 140000 | 11576503500 | 122600 | 122700 | 122700 | 122600 | 281 |
| 364 | 20241125 | 135900 | 11542039900 | 122700 | 122500 | 122700 | 122500 | 183 |
| 365 | 20241125 | 135800 | 11519598100 | 122600 | 122600 | 122700 | 122500 | 192 |
| 366 | 20241125 | 135700 | 11496060600 | 122500 | 122500 | 122600 | 122500 | 172 |
| 367 | 20241125 | 135600 | 11474984300 | 122500 | 122700 | 122800 | 122500 | 464 |
| 368 | 20241125 | 135500 | 11418085800 | 122800 | 122700 | 122800 | 122600 | 280 |
| 369 | 20241125 | 135400 | 11383736400 | 122700 | 122700 | 122700 | 122600 | 183 |
| 370 | 20241125 | 135300 | 11361287400 | 122700 | 122500 | 122700 | 122500 | 196 |
| 371 | 20241125 | 135200 | 11337251400 | 122500 | 122600 | 122700 | 122500 | 411 |
| 372 | 20241125 | 135100 | 11286860500 | 122600 | 122600 | 122700 | 122500 | 365 |
| 373 | 20241125 | 135000 | 11242115800 | 122600 | 122700 | 122800 | 122600 | 706 |
| 374 | 20241125 | 134900 | 11155494100 | 122700 | 122600 | 122700 | 122600 | 237 |
| 375 | 20241125 | 134800 | 11126420400 | 122600 | 122700 | 122700 | 122600 | 321 |
| 376 | 20241125 | 134700 | 11087047200 | 122600 | 122700 | 122700 | 122600 | 288 |
| 377 | 20241125 | 134600 | 11051718300 | 122600 | 122600 | 122700 | 122600 | 142 |
| 378 | 20241125 | 134500 | 11034301400 | 122700 | 122700 | 122900 | 122600 | 193 |
| 379 | 20241125 | 134400 | 11010621100 | 122800 | 122800 | 122900 | 122600 | 271 |
| 380 | 20241125 | 134300 | 10977354700 | 122700 | 122900 | 122900 | 122700 | 541 |
| 381 | 20241125 | 134200 | 10910919200 | 122900 | 122900 | 122900 | 122800 | 261 |
| 382 | 20241125 | 134100 | 10878854300 | 122900 | 122900 | 122900 | 122800 | 162 |
| 383 | 20241125 | 134000 | 10858953200 | 122900 | 122800 | 123000 | 122700 | 139 |
| 384 | 20241125 | 133900 | 10841875300 | 122700 | 122900 | 122900 | 122700 | 322 |
| 385 | 20241125 | 133800 | 10802334200 | 122900 | 123000 | 123000 | 122800 | 594 |
| 386 | 20241125 | 133700 | 10729314200 | 122900 | 123000 | 123000 | 122900 | 191 |
| 387 | 20241125 | 133600 | 10705827100 | 122900 | 122900 | 123000 | 122800 | 209 |
| 388 | 20241125 | 133500 | 10680133000 | 122900 | 122900 | 123000 | 122800 | 192 |
| 389 | 20241125 | 133400 | 10656539700 | 122900 | 123000 | 123000 | 122800 | 295 |
| 390 | 20241125 | 133300 | 10620274900 | 123000 | 123100 | 123100 | 123000 | 272 |
| 391 | 20241125 | 133200 | 10586796400 | 123100 | 123000 | 123100 | 123000 | 186 |
| 392 | 20241125 | 133100 | 10563909000 | 123000 | 123100 | 123100 | 123000 | 267 |
| 393 | 20241125 | 133000 | 10531057500 | 123100 | 122900 | 123100 | 122900 | 686 |
| 394 | 20241125 | 132900 | 10446653700 | 123000 | 123000 | 123000 | 122900 | 371 |
| 395 | 20241125 | 132800 | 10401023400 | 123000 | 122900 | 123000 | 122800 | 436 |
| 396 | 20241125 | 132700 | 10347432700 | 122800 | 122800 | 122900 | 122800 | 213 |
| 397 | 20241125 | 132600 | 10321260000 | 122800 | 122900 | 123000 | 122800 | 211 |
| 398 | 20241125 | 132500 | 10295330800 | 122900 | 122800 | 123000 | 122800 | 201 |
| 399 | 20241125 | 132400 | 10270628600 | 122900 | 122800 | 123000 | 122800 | 218 |
| 400 | 20241125 | 132300 | 10243832500 | 122800 | 122900 | 123000 | 122700 | 347 |
| 401 | 20241125 | 132200 | 10201195000 | 122800 | 123000 | 123000 | 122800 | 285 |
| 402 | 20241125 | 132100 | 10166167600 | 123000 | 122900 | 123000 | 122800 | 351 |
| 403 | 20241125 | 132000 | 10123022800 | 123000 | 122900 | 123000 | 122900 | 206 |
| 404 | 20241125 | 131900 | 10097696600 | 122800 | 122900 | 122900 | 122800 | 134 |
| 405 | 20241125 | 131800 | 10081230700 | 122900 | 122800 | 122900 | 122800 | 142 |
| 406 | 20241125 | 131700 | 10063781900 | 122800 | 123100 | 123100 | 122800 | 153 |
| 407 | 20241125 | 131600 | 10044971500 | 123100 | 122900 | 123100 | 122800 | 401 |
| 408 | 20241125 | 131500 | 9995655700 | 122900 | 122700 | 123000 | 122700 | 164 |
| 409 | 20241125 | 131400 | 9975493900 | 122700 | 123000 | 123100 | 122700 | 367 |
| 410 | 20241125 | 131300 | 9930376300 | 123000 | 123100 | 123100 | 122900 | 345 |
| 411 | 20241125 | 131200 | 9887932800 | 123000 | 123000 | 123100 | 122900 | 101 |
| 412 | 20241125 | 131100 | 9875510400 | 123000 | 123000 | 123200 | 122900 | 95 |
| 413 | 20241125 | 131000 | 9863829600 | 123000 | 123200 | 123200 | 122900 | 592 |
| 414 | 20241125 | 130900 | 9790963900 | 123200 | 123200 | 123200 | 123100 | 178 |
| 415 | 20241125 | 130800 | 9769043000 | 123200 | 123300 | 123300 | 123100 | 227 |
| 416 | 20241125 | 130700 | 9741078500 | 123300 | 123300 | 123300 | 123100 | 599 |
| 417 | 20241125 | 130600 | 9667261200 | 123300 | 123100 | 123300 | 123000 | 1543 |
| 418 | 20241125 | 130500 | 9477252700 | 123000 | 122900 | 123100 | 122900 | 865 |
| 419 | 20241125 | 130400 | 9370821400 | 122900 | 123000 | 123000 | 122900 | 247 |
| 420 | 20241125 | 130300 | 9340456600 | 123000 | 122900 | 123000 | 122800 | 393 |
| 421 | 20241125 | 130200 | 9292145900 | 122800 | 122900 | 122900 | 122700 | 164 |
| 422 | 20241125 | 130100 | 9271992600 | 122800 | 122700 | 122800 | 122700 | 194 |
| 423 | 20241125 | 130000 | 9248173600 | 122700 | 122700 | 122800 | 122600 | 153 |
| 424 | 20241125 | 125900 | 9229401400 | 122700 | 122600 | 122800 | 122600 | 92 |
| 425 | 20241125 | 125800 | 9218115600 | 122700 | 122700 | 122800 | 122600 | 210 |
| 426 | 20241125 | 125700 | 9192357800 | 122500 | 122700 | 122900 | 122300 | 631 |
| 427 | 20241125 | 125600 | 9115076200 | 122700 | 123000 | 123000 | 122700 | 321 |
| 428 | 20241125 | 125500 | 9075647500 | 123000 | 122900 | 123100 | 122600 | 883 |
| 429 | 20241125 | 125400 | 8967135300 | 123100 | 122700 | 123200 | 122700 | 4188 |
| 430 | 20241125 | 125300 | 8452020500 | 122700 | 122800 | 122800 | 122700 | 112 |
| 431 | 20241125 | 125200 | 8438268000 | 122800 | 122700 | 122800 | 122600 | 232 |
| 432 | 20241125 | 125100 | 8409798100 | 122700 | 122600 | 122700 | 122600 | 144 |
| 433 | 20241125 | 125000 | 8392132400 | 122600 | 122400 | 122700 | 122400 | 264 |
| 434 | 20241125 | 124900 | 8359767100 | 122700 | 122600 | 122800 | 122300 | 1480 |
| 435 | 20241125 | 124800 | 8178280100 | 122600 | 122400 | 122600 | 122300 | 447 |
| 436 | 20241125 | 124700 | 8123547000 | 122400 | 122300 | 122400 | 122200 | 257 |
| 437 | 20241125 | 124600 | 8092117800 | 122300 | 122200 | 122300 | 122200 | 99 |
| 438 | 20241125 | 124500 | 8080012200 | 122200 | 122200 | 122300 | 122100 | 165 |
| 439 | 20241125 | 124400 | 8059846600 | 122200 | 122100 | 122200 | 122100 | 83 |
| 440 | 20241125 | 124300 | 8049708300 | 122200 | 122100 | 122200 | 122000 | 202 |
| 441 | 20241125 | 124200 | 8025045100 | 122100 | 122200 | 122200 | 122000 | 342 |
| 442 | 20241125 | 124100 | 7983287600 | 122100 | 122100 | 122200 | 122000 | 167 |
| 443 | 20241125 | 124000 | 7962887700 | 122000 | 122200 | 122200 | 122000 | 227 |
| 444 | 20241125 | 123900 | 7935170800 | 122200 | 122200 | 122300 | 122100 | 209 |
| 445 | 20241125 | 123800 | 7909630100 | 122200 | 122200 | 122300 | 122100 | 184 |
| 446 | 20241125 | 123700 | 7887139600 | 122200 | 122200 | 122300 | 122100 | 112 |
| 447 | 20241125 | 123600 | 7873455100 | 122200 | 122200 | 122400 | 122100 | 242 |
| 448 | 20241125 | 123500 | 7843860700 | 122200 | 122300 | 122300 | 122200 | 182 |
| 449 | 20241125 | 123400 | 7821608000 | 122200 | 122300 | 122300 | 122200 | 113 |
| 450 | 20241125 | 123300 | 7807795900 | 122300 | 122300 | 122300 | 122200 | 126 |
| 451 | 20241125 | 123200 | 7792389400 | 122300 | 122300 | 122500 | 122200 | 159 |
| 452 | 20241125 | 123100 | 7772944600 | 122200 | 122400 | 122500 | 122200 | 214 |
| 453 | 20241125 | 123000 | 7746764400 | 122400 | 122400 | 122400 | 122300 | 276 |
| 454 | 20241125 | 122900 | 7712993000 | 122300 | 122300 | 122400 | 122300 | 125 |
| 455 | 20241125 | 122800 | 7697700900 | 122300 | 122400 | 122400 | 122300 | 59 |
| 456 | 20241125 | 122700 | 7690481400 | 122400 | 122400 | 122400 | 122200 | 244 |
| 457 | 20241125 | 122600 | 7660629500 | 122400 | 122300 | 122400 | 122300 | 224 |
| 458 | 20241125 | 122500 | 7633229000 | 122300 | 122400 | 122400 | 122300 | 54 |
| 459 | 20241125 | 122400 | 7626622600 | 122400 | 122300 | 122400 | 122200 | 202 |
| 460 | 20241125 | 122300 | 7601922300 | 122200 | 122300 | 122300 | 122200 | 116 |
| 461 | 20241125 | 122200 | 7587742500 | 122200 | 122200 | 122300 | 122200 | 96 |
| 462 | 20241125 | 122100 | 7576004400 | 122200 | 122200 | 122400 | 122100 | 235 |
| 463 | 20241125 | 122000 | 7547278400 | 122100 | 122100 | 122200 | 122100 | 179 |
| 464 | 20241125 | 121900 | 7525413800 | 122200 | 122200 | 122200 | 122100 | 98 |
| 465 | 20241125 | 121800 | 7513442200 | 122200 | 122200 | 122200 | 122100 | 176 |
| 466 | 20241125 | 121700 | 7491937400 | 122200 | 122200 | 122200 | 122100 | 134 |
| 467 | 20241125 | 121600 | 7475570400 | 122100 | 122400 | 122400 | 122100 | 159 |
| 468 | 20241125 | 121500 | 7456145800 | 122300 | 122300 | 122400 | 122000 | 133 |
| 469 | 20241125 | 121400 | 7439880000 | 122300 | 122400 | 122400 | 122200 | 157 |
| 470 | 20241125 | 121300 | 7420674100 | 122300 | 122400 | 122400 | 122300 | 152 |
| 471 | 20241125 | 121200 | 7402079900 | 122300 | 122400 | 122400 | 122200 | 116 |
| 472 | 20241125 | 121100 | 7387890800 | 122400 | 122400 | 122400 | 122200 | 142 |
| 473 | 20241125 | 121000 | 7370519700 | 122400 | 122300 | 122400 | 122100 | 118 |
| 474 | 20241125 | 120900 | 7356092600 | 122400 | 122300 | 122400 | 122200 | 174 |
| 475 | 20241125 | 120800 | 7334808100 | 122300 | 122300 | 122400 | 122200 | 191 |
| 476 | 20241125 | 120700 | 7311448100 | 122400 | 122400 | 122500 | 122300 | 136 |
| 477 | 20241125 | 120600 | 7294803200 | 122400 | 122400 | 122500 | 122100 | 169 |
| 478 | 20241125 | 120500 | 7274129700 | 122500 | 122600 | 122600 | 122200 | 181 |
| 479 | 20241125 | 120400 | 7251959200 | 122600 | 122400 | 122600 | 122400 | 238 |
| 480 | 20241125 | 120300 | 7222801600 | 122500 | 122400 | 122600 | 122300 | 199 |
| 481 | 20241125 | 120200 | 7198423200 | 122500 | 122600 | 122600 | 122400 | 955 |
| 482 | 20241125 | 120100 | 7081457200 | 122500 | 122600 | 122700 | 122500 | 180 |
| 483 | 20241125 | 120000 | 7059390500 | 122600 | 122500 | 122600 | 122400 | 326 |
| 484 | 20241125 | 115900 | 7019460400 | 122500 | 122400 | 122500 | 122200 | 168 |
| 485 | 20241125 | 115800 | 6998915300 | 122400 | 122400 | 122500 | 122300 | 354 |
| 486 | 20241125 | 115700 | 6955581400 | 122400 | 122200 | 122600 | 122200 | 311 |
| 487 | 20241125 | 115600 | 6917534500 | 122300 | 122100 | 122300 | 122100 | 260 |
| 488 | 20241125 | 115500 | 6885766200 | 122200 | 122100 | 122300 | 122000 | 122 |
| 489 | 20241125 | 115400 | 6870869400 | 122000 | 122200 | 122300 | 121500 | 629 |
| 490 | 20241125 | 115300 | 6794265600 | 122100 | 122200 | 122300 | 122000 | 277 |
| 491 | 20241125 | 115200 | 6760432100 | 122200 | 122000 | 122200 | 122000 | 243 |
| 492 | 20241125 | 115100 | 6730773200 | 122100 | 122200 | 122200 | 122000 | 163 |
| 493 | 20241125 | 115000 | 6710875700 | 122000 | 122300 | 122300 | 122000 | 205 |
| 494 | 20241125 | 114900 | 6685833600 | 122300 | 122300 | 122400 | 122200 | 347 |
| 495 | 20241125 | 114800 | 6643410300 | 122300 | 122300 | 122600 | 122200 | 310 |
| 496 | 20241125 | 114700 | 6605491600 | 122400 | 122600 | 122700 | 122300 | 474 |
| 497 | 20241125 | 114600 | 6547421100 | 122600 | 122600 | 122600 | 122400 | 126 |
| 498 | 20241125 | 114500 | 6531979400 | 122600 | 122400 | 122600 | 122200 | 240 |
| 499 | 20241125 | 114400 | 6502593000 | 122500 | 122500 | 122600 | 122400 | 328 |
| 500 | 20241125 | 114300 | 6462420200 | 122400 | 122300 | 122600 | 122300 | 281 |
| 501 | 20241125 | 114200 | 6428030900 | 122300 | 122800 | 122800 | 122300 | 444 |
| 502 | 20241125 | 114100 | 6373620300 | 122800 | 122800 | 122800 | 122700 | 186 |
| 503 | 20241125 | 114000 | 6350791700 | 122700 | 122800 | 122800 | 122700 | 215 |
| 504 | 20241125 | 113900 | 6324398900 | 122700 | 122800 | 122800 | 122700 | 114 |
| 505 | 20241125 | 113800 | 6310404000 | 122800 | 122800 | 122800 | 122700 | 146 |
| 506 | 20241125 | 113700 | 6292484800 | 122800 | 122700 | 122900 | 122700 | 173 |
| 507 | 20241125 | 113600 | 6271241500 | 122800 | 122900 | 122900 | 122800 | 652 |
| 508 | 20241125 | 113500 | 6191163800 | 122800 | 123000 | 123000 | 122800 | 84 |
| 509 | 20241125 | 113400 | 6180841200 | 122900 | 122800 | 123000 | 122800 | 187 |
| 510 | 20241125 | 113300 | 6157861700 | 122800 | 122900 | 123000 | 122800 | 163 |
| 511 | 20241125 | 113200 | 6137823200 | 123000 | 123000 | 123000 | 122900 | 140 |
| 512 | 20241125 | 113100 | 6120607100 | 123000 | 123000 | 123000 | 122800 | 415 |
| 513 | 20241125 | 113000 | 6069606200 | 123000 | 123000 | 123000 | 122900 | 123 |
| 514 | 20241125 | 112900 | 6054484900 | 122900 | 122800 | 123000 | 122800 | 152 |
| 515 | 20241125 | 112800 | 6035802800 | 122800 | 122800 | 122900 | 122800 | 169 |
| 516 | 20241125 | 112700 | 6015039000 | 122800 | 122800 | 123000 | 122700 | 140 |
| 517 | 20241125 | 112600 | 5997844300 | 122700 | 123000 | 123000 | 122700 | 220 |
| 518 | 20241125 | 112500 | 5970804600 | 122900 | 123000 | 123000 | 122900 | 201 |
| 519 | 20241125 | 112400 | 5946088200 | 123000 | 122900 | 123000 | 122900 | 87 |
| 520 | 20241125 | 112300 | 5935392100 | 122900 | 123100 | 123100 | 122900 | 255 |
| 521 | 20241125 | 112200 | 5904029400 | 123000 | 123100 | 123100 | 123000 | 87 |
| 522 | 20241125 | 112100 | 5893322900 | 123100 | 123100 | 123100 | 123000 | 212 |
| 523 | 20241125 | 112000 | 5867237200 | 123100 | 123100 | 123100 | 123000 | 175 |
| 524 | 20241125 | 111900 | 5845706400 | 123100 | 123100 | 123100 | 123000 | 123 |
| 525 | 20241125 | 111800 | 5830572600 | 123100 | 123100 | 123100 | 123000 | 405 |
| 526 | 20241125 | 111700 | 5780734400 | 123100 | 123000 | 123100 | 123000 | 179 |
| 527 | 20241125 | 111600 | 5758703600 | 123000 | 123100 | 123100 | 123000 | 57 |
| 528 | 20241125 | 111500 | 5751689900 | 123100 | 123100 | 123100 | 123000 | 131 |
| 529 | 20241125 | 111400 | 5735568500 | 123100 | 123000 | 123100 | 122900 | 244 |
| 530 | 20241125 | 111300 | 5705541400 | 123000 | 123000 | 123100 | 122900 | 391 |
| 531 | 20241125 | 111200 | 5657444300 | 123000 | 123100 | 123100 | 123000 | 255 |
| 532 | 20241125 | 111100 | 5626060500 | 123100 | 123100 | 123100 | 123000 | 189 |
| 533 | 20241125 | 111000 | 5602801400 | 123000 | 123000 | 123100 | 123000 | 132 |
| 534 | 20241125 | 110900 | 5586562000 | 123000 | 123000 | 123100 | 122900 | 439 |
| 535 | 20241125 | 110800 | 5532559600 | 123000 | 123000 | 123000 | 122900 | 181 |
| 536 | 20241125 | 110700 | 5510304500 | 123000 | 123000 | 123000 | 122900 | 824 |
| 537 | 20241125 | 110600 | 5408956000 | 123000 | 123000 | 123000 | 122900 | 322 |
| 538 | 20241125 | 110500 | 5369356200 | 123000 | 122800 | 123000 | 122800 | 128 |
| 539 | 20241125 | 110400 | 5353625100 | 122900 | 123000 | 123000 | 122800 | 289 |
| 540 | 20241125 | 110300 | 5318103300 | 123000 | 122900 | 123000 | 122800 | 193 |
| 541 | 20241125 | 110200 | 5294371200 | 122800 | 122900 | 122900 | 122800 | 86 |
| 542 | 20241125 | 110100 | 5283806900 | 122900 | 122900 | 123000 | 122700 | 220 |
| 543 | 20241125 | 110000 | 5256788500 | 122900 | 122800 | 123000 | 122700 | 234 |
| 544 | 20241125 | 105900 | 5228045000 | 122800 | 122700 | 122900 | 122700 | 137 |
| 545 | 20241125 | 105800 | 5211224500 | 122800 | 122800 | 122900 | 122700 | 221 |
| 546 | 20241125 | 105700 | 5184089700 | 122900 | 122800 | 123000 | 122700 | 144 |
| 547 | 20241125 | 105600 | 5166405600 | 122700 | 122700 | 122800 | 122500 | 237 |
| 548 | 20241125 | 105500 | 5137329100 | 122700 | 123000 | 123100 | 122700 | 301 |
| 549 | 20241125 | 105400 | 5100315400 | 123100 | 122900 | 123100 | 122900 | 779 |
| 550 | 20241125 | 105300 | 5004481900 | 123000 | 123000 | 123000 | 122900 | 131 |
| 551 | 20241125 | 105200 | 4988371900 | 123000 | 123000 | 123000 | 122900 | 98 |
| 552 | 20241125 | 105100 | 4976322000 | 123000 | 123000 | 123000 | 122900 | 289 |
| 553 | 20241125 | 105000 | 4940795200 | 123000 | 123000 | 123000 | 122900 | 391 |
| 554 | 20241125 | 104900 | 4892706000 | 123000 | 123000 | 123000 | 122900 | 354 |
| 555 | 20241125 | 104800 | 4849166100 | 123000 | 122800 | 123000 | 122800 | 218 |
| 556 | 20241125 | 104700 | 4822364900 | 122900 | 122800 | 122900 | 122800 | 256 |
| 557 | 20241125 | 104600 | 4790912400 | 122800 | 122900 | 122900 | 122800 | 105 |
| 558 | 20241125 | 104500 | 4778010200 | 122900 | 122800 | 122900 | 122800 | 150 |
| 559 | 20241125 | 104400 | 4759581100 | 122900 | 122800 | 122900 | 122700 | 1096 |
| 560 | 20241125 | 104300 | 4624966200 | 122800 | 122800 | 122800 | 122700 | 126 |
| 561 | 20241125 | 104200 | 4609495800 | 122800 | 122900 | 122900 | 122700 | 292 |
| 562 | 20241125 | 104100 | 4573627900 | 122800 | 122800 | 122900 | 122800 | 418 |
| 563 | 20241125 | 104000 | 4522259900 | 122900 | 122900 | 122900 | 122800 | 204 |
| 564 | 20241125 | 103900 | 4497190900 | 122900 | 122900 | 122900 | 122800 | 78 |
| 565 | 20241125 | 103800 | 4487606700 | 122800 | 122800 | 122900 | 122800 | 334 |
| 566 | 20241125 | 103700 | 4446580300 | 122800 | 122600 | 122800 | 122500 | 1498 |
| 567 | 20241125 | 103600 | 4262878800 | 122600 | 122600 | 122600 | 122500 | 255 |
| 568 | 20241125 | 103500 | 4231637600 | 122600 | 122600 | 122600 | 122500 | 108 |
| 569 | 20241125 | 103400 | 4218402100 | 122600 | 122500 | 122600 | 122500 | 366 |
| 570 | 20241125 | 103300 | 4173543600 | 122400 | 122800 | 122800 | 122300 | 167 |
| 571 | 20241125 | 103200 | 4153088300 | 122800 | 122400 | 122900 | 122400 | 2338 |
| 572 | 20241125 | 103100 | 3866370800 | 122500 | 122400 | 122500 | 122400 | 78 |
| 573 | 20241125 | 103000 | 3856818500 | 122500 | 122400 | 122500 | 122300 | 278 |
| 574 | 20241125 | 102900 | 3822785000 | 122400 | 122300 | 122400 | 122300 | 254 |
| 575 | 20241125 | 102800 | 3791699700 | 122400 | 122300 | 122400 | 122300 | 114 |
| 576 | 20241125 | 102700 | 3777749000 | 122300 | 122100 | 122400 | 122100 | 1187 |
| 577 | 20241125 | 102600 | 3632645300 | 122200 | 122200 | 122200 | 122100 | 87 |
| 578 | 20241125 | 102500 | 3622018800 | 122100 | 122200 | 122200 | 122100 | 45 |
| 579 | 20241125 | 102400 | 3616522900 | 122100 | 122200 | 122200 | 122100 | 47 |
| 580 | 20241125 | 102300 | 3610782900 | 122200 | 122200 | 122200 | 121700 | 140 |
| 581 | 20241125 | 102200 | 3593688900 | 122100 | 122100 | 122200 | 121500 | 377 |
| 582 | 20241125 | 102100 | 3547753500 | 122100 | 122100 | 122200 | 121700 | 468 |
| 583 | 20241125 | 102000 | 3490609900 | 122100 | 122200 | 122200 | 122100 | 38 |
| 584 | 20241125 | 101900 | 3485968200 | 122100 | 122000 | 122100 | 122000 | 56 |
| 585 | 20241125 | 101800 | 3479134100 | 122000 | 122200 | 122300 | 122000 | 328 |
| 586 | 20241125 | 101700 | 3439066200 | 122300 | 122500 | 122500 | 122200 | 129 |
| 587 | 20241125 | 101600 | 3423293700 | 122400 | 122500 | 122600 | 122200 | 444 |
| 588 | 20241125 | 101500 | 3368908600 | 122600 | 122500 | 122600 | 122500 | 196 |
| 589 | 20241125 | 101400 | 3344882400 | 122400 | 122200 | 122500 | 122200 | 709 |
| 590 | 20241125 | 101300 | 3258081100 | 122200 | 122300 | 122400 | 122200 | 158 |
| 591 | 20241125 | 101200 | 3238755000 | 122300 | 122400 | 122500 | 122100 | 425 |
| 592 | 20241125 | 101100 | 3186766600 | 122400 | 122000 | 122400 | 122000 | 294 |
| 593 | 20241125 | 101000 | 3150799100 | 122000 | 121700 | 122500 | 121700 | 3201 |
| 594 | 20241125 | 100900 | 2759703900 | 121800 | 121700 | 121800 | 121600 | 422 |
| 595 | 20241125 | 100800 | 2708337100 | 121700 | 121700 | 121800 | 121600 | 244 |
| 596 | 20241125 | 100700 | 2678633200 | 121700 | 121600 | 121700 | 121500 | 665 |
| 597 | 20241125 | 100600 | 2597758300 | 121600 | 121500 | 121600 | 121500 | 160 |
| 598 | 20241125 | 100500 | 2578310000 | 121400 | 121500 | 121600 | 121400 | 110 |
| 599 | 20241125 | 100400 | 2564945400 | 121500 | 121400 | 121500 | 121300 | 390 |
| 600 | 20241125 | 100300 | 2517585700 | 121300 | 121300 | 121400 | 121300 | 85 |
| 601 | 20241125 | 100200 | 2507274100 | 121200 | 121300 | 121300 | 121200 | 22 |
| 602 | 20241125 | 100100 | 2504605900 | 121200 | 121000 | 121400 | 121000 | 434 |
| 603 | 20241125 | 100000 | 2452020200 | 121000 | 120500 | 121100 | 120500 | 343 |
| 604 | 20241125 | 095900 | 2410569200 | 120700 | 120500 | 120700 | 120500 | 90 |
| 605 | 20241125 | 095800 | 2399719000 | 120500 | 120500 | 120700 | 120500 | 125 |
| 606 | 20241125 | 095700 | 2384654200 | 120500 | 120500 | 120600 | 120500 | 92 |
| 607 | 20241125 | 095600 | 2373565000 | 120500 | 120800 | 120800 | 120500 | 168 |
| 608 | 20241125 | 095500 | 2353300400 | 120700 | 120700 | 120800 | 120600 | 50 |
| 609 | 20241125 | 095400 | 2347267700 | 120700 | 120700 | 120800 | 120600 | 125 |
| 610 | 20241125 | 095300 | 2332173600 | 120600 | 120700 | 120800 | 120500 | 78 |
| 611 | 20241125 | 095200 | 2322764400 | 120800 | 120700 | 120900 | 120400 | 313 |
| 612 | 20241125 | 095100 | 2284980600 | 120700 | 120800 | 121000 | 120700 | 229 |
| 613 | 20241125 | 095000 | 2257317700 | 120800 | 120900 | 121000 | 120700 | 145 |
| 614 | 20241125 | 094900 | 2239801300 | 120900 | 120900 | 121000 | 120900 | 108 |
| 615 | 20241125 | 094800 | 2226742700 | 121000 | 121000 | 121000 | 120900 | 239 |
| 616 | 20241125 | 094700 | 2197831300 | 120900 | 120500 | 121000 | 120400 | 1386 |
| 617 | 20241125 | 094600 | 2030506200 | 120400 | 120500 | 120500 | 120400 | 114 |
| 618 | 20241125 | 094500 | 2016777000 | 120500 | 120400 | 120600 | 120400 | 469 |
| 619 | 20241125 | 094400 | 1960274100 | 120500 | 120600 | 120600 | 120200 | 149 |
| 620 | 20241125 | 094300 | 1942336700 | 120500 | 120500 | 120600 | 120400 | 203 |
| 621 | 20241125 | 094200 | 1917879300 | 120500 | 120500 | 120600 | 120400 | 356 |
| 622 | 20241125 | 094100 | 1874980000 | 120400 | 120400 | 120500 | 120400 | 111 |
| 623 | 20241125 | 094000 | 1861611700 | 120500 | 120300 | 120500 | 120200 | 210 |
| 624 | 20241125 | 093900 | 1836335500 | 120200 | 120300 | 120500 | 120100 | 126 |
| 625 | 20241125 | 093800 | 1821176600 | 120200 | 120100 | 120500 | 120100 | 321 |
| 626 | 20241125 | 093700 | 1782578700 | 120200 | 120300 | 120500 | 120100 | 263 |
| 627 | 20241125 | 093600 | 1750942100 | 120400 | 120600 | 120600 | 120200 | 128 |
| 628 | 20241125 | 093500 | 1735546400 | 120500 | 120600 | 120600 | 120200 | 208 |
| 629 | 20241125 | 093400 | 1710483700 | 120500 | 120300 | 120600 | 120000 | 338 |
| 630 | 20241125 | 093300 | 1669843600 | 120200 | 120200 | 120600 | 120100 | 324 |
| 631 | 20241125 | 093200 | 1630847100 | 120200 | 120200 | 120300 | 120200 | 228 |
| 632 | 20241125 | 093100 | 1603432800 | 120300 | 120100 | 120300 | 120100 | 139 |
| 633 | 20241125 | 093000 | 1586727200 | 120100 | 120100 | 120300 | 120000 | 85 |
| 634 | 20241125 | 092900 | 1576516900 | 120100 | 120000 | 120300 | 120000 | 118 |
| 635 | 20241125 | 092800 | 1562341600 | 120100 | 120000 | 120200 | 120000 | 68 |
| 636 | 20241125 | 092700 | 1554180000 | 120300 | 120000 | 120500 | 119900 | 337 |
| 637 | 20241125 | 092600 | 1513710500 | 120100 | 120000 | 120100 | 120000 | 68 |
| 638 | 20241125 | 092500 | 1505549300 | 120200 | 119900 | 120300 | 119800 | 242 |
| 639 | 20241125 | 092400 | 1476507000 | 120000 | 120000 | 120000 | 119800 | 77 |
| 640 | 20241125 | 092300 | 1467277100 | 119900 | 120100 | 120200 | 119800 | 440 |
| 641 | 20241125 | 092200 | 1414495100 | 120100 | 119700 | 120200 | 119700 | 288 |
| 642 | 20241125 | 092100 | 1379962000 | 119700 | 119700 | 119800 | 119700 | 204 |
| 643 | 20241125 | 092000 | 1355540100 | 119700 | 120000 | 120100 | 119700 | 414 |
| 644 | 20241125 | 091900 | 1305903500 | 120100 | 120100 | 120200 | 120000 | 730 |
| 645 | 20241125 | 091800 | 1218268400 | 120200 | 120700 | 120800 | 120100 | 1334 |
| 646 | 20241125 | 091700 | 1057760500 | 120700 | 120900 | 120900 | 120700 | 113 |
| 647 | 20241125 | 091600 | 1044112200 | 120800 | 120700 | 120900 | 120700 | 112 |
| 648 | 20241125 | 091500 | 1030589300 | 120800 | 120700 | 121000 | 120700 | 331 |
| 649 | 20241125 | 091400 | 990583900 | 120900 | 120500 | 121100 | 120400 | 1351 |
| 650 | 20241125 | 091300 | 827625400 | 120500 | 120800 | 120800 | 120500 | 184 |
| 651 | 20241125 | 091200 | 805426300 | 120900 | 120600 | 121000 | 120600 | 46 |
| 652 | 20241125 | 091100 | 799874600 | 120600 | 120900 | 121000 | 120600 | 49 |
| 653 | 20241125 | 091000 | 793952100 | 120600 | 121000 | 121500 | 120600 | 332 |
| 654 | 20241125 | 090900 | 753811500 | 121500 | 121500 | 121500 | 120900 | 337 |
| 655 | 20241125 | 090800 | 712970300 | 121400 | 121500 | 121800 | 121400 | 99 |
| 656 | 20241125 | 090700 | 700937300 | 121700 | 121600 | 121800 | 121400 | 237 |
| 657 | 20241125 | 090600 | 672124100 | 121700 | 121900 | 121900 | 121600 | 787 |
| 658 | 20241125 | 090500 | 576290400 | 121900 | 121300 | 121900 | 121100 | 1128 |
| 659 | 20241125 | 090400 | 439118900 | 121300 | 121400 | 121500 | 121300 | 164 |
| 660 | 20241125 | 090300 | 419214600 | 121500 | 121700 | 121700 | 121500 | 176 |
| 661 | 20241125 | 090200 | 397809800 | 121700 | 121700 | 121800 | 121400 | 381 |
| 662 | 20241125 | 090100 | 351450000 | 121800 | 121700 | 121900 | 121500 | 1011 |
| 663 | 20241125 | 090000 | 228343300 | 121700 | 121700 | 121700 | 121100 | 1877 |