39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 201400 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 7667 |
| 3 | 20241127 | 201300 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 4 | 20241127 | 201200 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 5 | 20241127 | 201100 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 6 | 20241127 | 201000 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 7 | 20241127 | 200900 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 8 | 20241127 | 200800 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 9 | 20241127 | 200700 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 10 | 20241127 | 200600 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 11 | 20241127 | 200500 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 12 | 20241127 | 200400 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 13 | 20241127 | 200300 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 14 | 20241127 | 200200 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 15 | 20241127 | 200100 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 16 | 20241127 | 200000 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 17 | 20241127 | 195900 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 18 | 20241127 | 195800 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 19 | 20241127 | 195700 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 20 | 20241127 | 195600 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 21 | 20241127 | 195500 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 22 | 20241127 | 195400 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 23 | 20241127 | 195300 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 24 | 20241127 | 195200 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 25 | 20241127 | 195100 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 26 | 20241127 | 195000 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 27 | 20241127 | 194900 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 28 | 20241127 | 194800 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 29 | 20241127 | 194700 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 30 | 20241127 | 194600 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 31 | 20241127 | 194500 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 32 | 20241127 | 194400 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 7667 |
| 33 | 20241127 | 194300 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 34 | 20241127 | 194200 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 35 | 20241127 | 194100 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 36 | 20241127 | 194000 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 37 | 20241127 | 193900 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 38 | 20241127 | 193800 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 39 | 20241127 | 193700 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 40 | 20241127 | 193600 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 41 | 20241127 | 193500 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 42 | 20241127 | 193400 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 43 | 20241127 | 193300 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 44 | 20241127 | 193200 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 45 | 20241127 | 193100 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 46 | 20241127 | 193000 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 47 | 20241127 | 192900 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 48 | 20241127 | 192800 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 49 | 20241127 | 192700 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 50 | 20241127 | 192600 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 51 | 20241127 | 192500 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 52 | 20241127 | 192400 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 53 | 20241127 | 192300 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 54 | 20241127 | 192200 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 55 | 20241127 | 192100 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 56 | 20241127 | 192000 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 57 | 20241127 | 191900 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 58 | 20241127 | 191800 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 59 | 20241127 | 191700 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 60 | 20241127 | 191600 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 61 | 20241127 | 191500 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 62 | 20241127 | 191400 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 7667 |
| 63 | 20241127 | 191300 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 64 | 20241127 | 191200 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 65 | 20241127 | 191100 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 66 | 20241127 | 191000 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 67 | 20241127 | 190900 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 68 | 20241127 | 190800 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 69 | 20241127 | 190700 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 70 | 20241127 | 190600 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 71 | 20241127 | 190500 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 72 | 20241127 | 190400 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 73 | 20241127 | 190300 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 74 | 20241127 | 190200 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 75 | 20241127 | 190100 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 76 | 20241127 | 190000 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 77 | 20241127 | 185900 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 78 | 20241127 | 185800 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 79 | 20241127 | 185700 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 80 | 20241127 | 185600 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 81 | 20241127 | 185500 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 82 | 20241127 | 185400 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 83 | 20241127 | 185300 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 84 | 20241127 | 185200 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 85 | 20241127 | 185100 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 86 | 20241127 | 185000 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 87 | 20241127 | 184900 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 88 | 20241127 | 184800 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 89 | 20241127 | 184700 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 90 | 20241127 | 184600 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 91 | 20241127 | 184500 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 92 | 20241127 | 184400 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 7667 |
| 93 | 20241127 | 184300 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 94 | 20241127 | 184200 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 95 | 20241127 | 184100 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 96 | 20241127 | 184000 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 97 | 20241127 | 183900 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 98 | 20241127 | 183800 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 99 | 20241127 | 183700 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 100 | 20241127 | 183600 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 101 | 20241127 | 183500 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 102 | 20241127 | 183400 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 103 | 20241127 | 183300 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 104 | 20241127 | 183200 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 105 | 20241127 | 183100 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 106 | 20241127 | 183000 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 107 | 20241127 | 182900 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 108 | 20241127 | 182800 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 109 | 20241127 | 182700 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 110 | 20241127 | 182600 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 111 | 20241127 | 182500 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 112 | 20241127 | 182400 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 113 | 20241127 | 182300 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 114 | 20241127 | 182200 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 115 | 20241127 | 182100 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 116 | 20241127 | 182000 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 117 | 20241127 | 181900 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 118 | 20241127 | 181800 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 119 | 20241127 | 181700 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 120 | 20241127 | 181600 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 121 | 20241127 | 181500 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 122 | 20241127 | 181400 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 7667 |
| 123 | 20241127 | 181300 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 124 | 20241127 | 181200 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 125 | 20241127 | 181100 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 126 | 20241127 | 181000 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 127 | 20241127 | 180900 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 128 | 20241127 | 180800 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 129 | 20241127 | 180700 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 130 | 20241127 | 180600 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 131 | 20241127 | 180500 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 132 | 20241127 | 180400 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 133 | 20241127 | 180300 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 134 | 20241127 | 180200 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 135 | 20241127 | 180100 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 136 | 20241127 | 180000 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 137 | 20241127 | 175900 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 138 | 20241127 | 175800 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 139 | 20241127 | 175700 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 140 | 20241127 | 175600 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 141 | 20241127 | 175500 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 142 | 20241127 | 175400 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 143 | 20241127 | 175300 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 144 | 20241127 | 175200 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 145 | 20241127 | 175100 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 146 | 20241127 | 175000 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 147 | 20241127 | 174900 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 148 | 20241127 | 174800 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 149 | 20241127 | 174700 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 150 | 20241127 | 174600 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 151 | 20241127 | 174500 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 152 | 20241127 | 174400 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 7667 |
| 153 | 20241127 | 174300 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 154 | 20241127 | 174200 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 155 | 20241127 | 174100 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 156 | 20241127 | 174000 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 157 | 20241127 | 173900 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 158 | 20241127 | 173800 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 159 | 20241127 | 173700 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 160 | 20241127 | 173600 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 161 | 20241127 | 173500 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 162 | 20241127 | 173400 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 163 | 20241127 | 173300 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 164 | 20241127 | 173200 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 165 | 20241127 | 173100 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 166 | 20241127 | 173000 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 167 | 20241127 | 172900 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 168 | 20241127 | 172800 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 169 | 20241127 | 172700 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 170 | 20241127 | 172600 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 171 | 20241127 | 172500 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 172 | 20241127 | 172400 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 173 | 20241127 | 172300 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 174 | 20241127 | 172200 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 175 | 20241127 | 172100 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 176 | 20241127 | 172000 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 177 | 20241127 | 171900 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 178 | 20241127 | 171800 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 179 | 20241127 | 171700 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 180 | 20241127 | 171600 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 181 | 20241127 | 171500 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 182 | 20241127 | 171400 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 7667 |
| 183 | 20241127 | 171300 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 184 | 20241127 | 171200 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 185 | 20241127 | 171100 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 186 | 20241127 | 171000 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 187 | 20241127 | 170900 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 188 | 20241127 | 170800 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 189 | 20241127 | 170700 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 190 | 20241127 | 170600 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 191 | 20241127 | 170500 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 192 | 20241127 | 170400 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 193 | 20241127 | 170300 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 194 | 20241127 | 170200 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 195 | 20241127 | 170100 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 196 | 20241127 | 170000 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 197 | 20241127 | 165900 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 198 | 20241127 | 165800 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 199 | 20241127 | 165700 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 200 | 20241127 | 165600 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 201 | 20241127 | 165500 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 202 | 20241127 | 165400 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 203 | 20241127 | 165300 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 204 | 20241127 | 165200 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 205 | 20241127 | 165100 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 206 | 20241127 | 165000 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 207 | 20241127 | 164900 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 208 | 20241127 | 164800 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 209 | 20241127 | 164700 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 210 | 20241127 | 164600 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 211 | 20241127 | 164500 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 212 | 20241127 | 164400 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 7667 |
| 213 | 20241127 | 164300 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 214 | 20241127 | 164200 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 215 | 20241127 | 164100 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 216 | 20241127 | 164000 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 217 | 20241127 | 163900 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 218 | 20241127 | 163800 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 219 | 20241127 | 163700 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 220 | 20241127 | 163600 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 221 | 20241127 | 163500 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 222 | 20241127 | 163400 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 223 | 20241127 | 163300 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 224 | 20241127 | 163200 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 225 | 20241127 | 163100 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 226 | 20241127 | 163000 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 227 | 20241127 | 162900 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 228 | 20241127 | 162800 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 229 | 20241127 | 162700 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 230 | 20241127 | 162600 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 231 | 20241127 | 162500 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 232 | 20241127 | 162400 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 233 | 20241127 | 162300 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 234 | 20241127 | 162200 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 235 | 20241127 | 162100 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 236 | 20241127 | 162000 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 237 | 20241127 | 161900 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 238 | 20241127 | 161800 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 239 | 20241127 | 161700 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 240 | 20241127 | 161600 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 241 | 20241127 | 161500 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 242 | 20241127 | 161400 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 7667 |
| 243 | 20241127 | 161300 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 244 | 20241127 | 161200 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 245 | 20241127 | 161100 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 246 | 20241127 | 161000 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 247 | 20241127 | 160900 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 248 | 20241127 | 160800 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 249 | 20241127 | 160700 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 250 | 20241127 | 160600 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 251 | 20241127 | 160500 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 252 | 20241127 | 160400 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 253 | 20241127 | 160300 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 254 | 20241127 | 160200 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 255 | 20241127 | 160100 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 256 | 20241127 | 160000 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 257 | 20241127 | 155900 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 258 | 20241127 | 155800 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 259 | 20241127 | 155700 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 260 | 20241127 | 155600 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 261 | 20241127 | 155500 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 262 | 20241127 | 155400 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 263 | 20241127 | 155300 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 264 | 20241127 | 155200 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 265 | 20241127 | 155100 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 266 | 20241127 | 155000 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 267 | 20241127 | 154900 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 268 | 20241127 | 154800 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 269 | 20241127 | 154700 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 270 | 20241127 | 154600 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 271 | 20241127 | 154500 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 272 | 20241127 | 154400 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 7667 |
| 273 | 20241127 | 154300 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 274 | 20241127 | 154200 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 275 | 20241127 | 154100 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 276 | 20241127 | 154000 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 277 | 20241127 | 153900 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 278 | 20241127 | 153800 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 279 | 20241127 | 153700 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 280 | 20241127 | 153600 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 281 | 20241127 | 153500 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 282 | 20241127 | 153400 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 283 | 20241127 | 153300 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 284 | 20241127 | 153200 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 285 | 20241127 | 153100 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 0 |
| 286 | 20241127 | 153000 | 26930929300 | 115500 | 115500 | 115500 | 115500 | 7667 |
| 287 | 20241127 | 152900 | 26045390800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 288 | 20241127 | 152800 | 26045390800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 289 | 20241127 | 152700 | 26045390800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 290 | 20241127 | 152600 | 26045390800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 291 | 20241127 | 152500 | 26045390800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 292 | 20241127 | 152400 | 26045390800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 293 | 20241127 | 152300 | 26045390800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 294 | 20241127 | 152200 | 26045390800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 295 | 20241127 | 152100 | 26045390800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 296 | 20241127 | 152000 | 26045390800 | 115700 | 115700 | 115700 | 115700 | 0 |
| 297 | 20241127 | 151900 | 26045390800 | 115700 | 115800 | 116000 | 115500 | 850 |
| 298 | 20241127 | 151800 | 25946932800 | 115800 | 115000 | 115900 | 115000 | 1448 |
| 299 | 20241127 | 151700 | 25779713200 | 115200 | 115000 | 115400 | 115000 | 2173 |
| 300 | 20241127 | 151600 | 25529435800 | 115000 | 114800 | 115200 | 114700 | 2351 |
| 301 | 20241127 | 151500 | 25259310900 | 114800 | 114800 | 115300 | 114700 | 2915 |
| 302 | 20241127 | 151400 | 24924532600 | 115200 | 114900 | 115200 | 114700 | 2926 |
| 303 | 20241127 | 151300 | 24588267800 | 114900 | 115100 | 115200 | 114900 | 2588 |
| 304 | 20241127 | 151200 | 24290550300 | 115100 | 115100 | 115600 | 115000 | 2893 |
| 305 | 20241127 | 151100 | 23957334300 | 115200 | 115400 | 116000 | 115100 | 3021 |
| 306 | 20241127 | 151000 | 23608246100 | 115500 | 115000 | 115600 | 115000 | 3103 |
| 307 | 20241127 | 150900 | 23250294500 | 114800 | 115000 | 115300 | 114800 | 1858 |
| 308 | 20241127 | 150800 | 23036667700 | 115000 | 114800 | 115200 | 114700 | 2244 |
| 309 | 20241127 | 150700 | 22778866200 | 114700 | 115000 | 115400 | 114700 | 1776 |
| 310 | 20241127 | 150600 | 22574756000 | 115000 | 114600 | 115300 | 114600 | 2093 |
| 311 | 20241127 | 150500 | 22334339400 | 114900 | 114700 | 114900 | 114600 | 1589 |
| 312 | 20241127 | 150400 | 22152026200 | 114700 | 114700 | 114900 | 114700 | 1694 |
| 313 | 20241127 | 150300 | 21957676700 | 114800 | 114900 | 115000 | 114600 | 1551 |
| 314 | 20241127 | 150200 | 21779739000 | 114900 | 114700 | 115000 | 114600 | 1665 |
| 315 | 20241127 | 150100 | 21588714700 | 114700 | 114700 | 114900 | 114600 | 1646 |
| 316 | 20241127 | 150000 | 21399852500 | 114700 | 114800 | 114900 | 114700 | 1349 |
| 317 | 20241127 | 145900 | 21245024900 | 114800 | 114800 | 115000 | 114700 | 1752 |
| 318 | 20241127 | 145800 | 21043858200 | 114900 | 114700 | 115000 | 114700 | 1453 |
| 319 | 20241127 | 145700 | 20877011300 | 114800 | 114700 | 115000 | 114600 | 1596 |
| 320 | 20241127 | 145600 | 20693890900 | 114700 | 114600 | 115000 | 114500 | 2151 |
| 321 | 20241127 | 145500 | 20447216400 | 114600 | 114700 | 114800 | 114500 | 1416 |
| 322 | 20241127 | 145400 | 20284924000 | 114700 | 114600 | 114800 | 114400 | 1619 |
| 323 | 20241127 | 145300 | 20099435900 | 114600 | 114700 | 114800 | 114500 | 1472 |
| 324 | 20241127 | 145200 | 19930729200 | 114700 | 114700 | 114800 | 114500 | 2608 |
| 325 | 20241127 | 145100 | 19631807800 | 114700 | 114800 | 114900 | 114700 | 1668 |
| 326 | 20241127 | 145000 | 19440442300 | 114800 | 114900 | 115000 | 114800 | 2125 |
| 327 | 20241127 | 144900 | 19196347000 | 114900 | 115000 | 115100 | 114900 | 1716 |
| 328 | 20241127 | 144800 | 18999004600 | 115000 | 115200 | 115300 | 115000 | 2029 |
| 329 | 20241127 | 144700 | 18765394900 | 115200 | 115300 | 115400 | 115200 | 1251 |
| 330 | 20241127 | 144600 | 18621206700 | 115300 | 115400 | 115500 | 115300 | 1157 |
| 331 | 20241127 | 144500 | 18487768400 | 115300 | 115500 | 115600 | 115300 | 1238 |
| 332 | 20241127 | 144400 | 18344963000 | 115400 | 115500 | 115600 | 115400 | 655 |
| 333 | 20241127 | 144300 | 18269335100 | 115500 | 115500 | 115600 | 115500 | 324 |
| 334 | 20241127 | 144200 | 18231907000 | 115500 | 115400 | 115600 | 115400 | 784 |
| 335 | 20241127 | 144100 | 18141369200 | 115400 | 115600 | 115700 | 115400 | 865 |
| 336 | 20241127 | 144000 | 18041420800 | 115600 | 115500 | 115700 | 115500 | 485 |
| 337 | 20241127 | 143900 | 17985352700 | 115500 | 115500 | 115700 | 115400 | 446 |
| 338 | 20241127 | 143800 | 17933827700 | 115600 | 115400 | 115600 | 115400 | 349 |
| 339 | 20241127 | 143700 | 17893512300 | 115600 | 115400 | 115600 | 115400 | 302 |
| 340 | 20241127 | 143600 | 17858647600 | 115500 | 115800 | 115800 | 115400 | 1396 |
| 341 | 20241127 | 143500 | 17697372200 | 115700 | 115600 | 115900 | 115600 | 449 |
| 342 | 20241127 | 143400 | 17645422800 | 115600 | 115800 | 115900 | 115600 | 619 |
| 343 | 20241127 | 143300 | 17573774500 | 115600 | 115400 | 115700 | 115300 | 1099 |
| 344 | 20241127 | 143200 | 17446740300 | 115500 | 115300 | 115500 | 115100 | 1100 |
| 345 | 20241127 | 143100 | 17319893000 | 115300 | 115200 | 115500 | 115200 | 607 |
| 346 | 20241127 | 143000 | 17249899100 | 115300 | 115500 | 115500 | 115200 | 532 |
| 347 | 20241127 | 142900 | 17188528700 | 115200 | 115600 | 115600 | 115200 | 1041 |
| 348 | 20241127 | 142800 | 17068454000 | 115600 | 115500 | 115600 | 115400 | 375 |
| 349 | 20241127 | 142700 | 17025136700 | 115500 | 115600 | 115700 | 115500 | 279 |
| 350 | 20241127 | 142600 | 16992886900 | 115700 | 115600 | 115800 | 115600 | 470 |
| 351 | 20241127 | 142500 | 16938528400 | 115700 | 115500 | 115800 | 115500 | 397 |
| 352 | 20241127 | 142400 | 16892614600 | 115500 | 115300 | 115800 | 115200 | 1063 |
| 353 | 20241127 | 142300 | 16769866400 | 115400 | 115200 | 115400 | 115100 | 1227 |
| 354 | 20241127 | 142200 | 16628497200 | 115300 | 115600 | 115600 | 115200 | 3581 |
| 355 | 20241127 | 142100 | 16215125800 | 115500 | 115500 | 115600 | 115500 | 407 |
| 356 | 20241127 | 142000 | 16168100900 | 115500 | 115700 | 115800 | 115500 | 998 |
| 357 | 20241127 | 141900 | 16052724800 | 115800 | 115700 | 115800 | 115600 | 552 |
| 358 | 20241127 | 141800 | 15988863800 | 115700 | 115700 | 115700 | 115600 | 2032 |
| 359 | 20241127 | 141700 | 15753903700 | 115700 | 115700 | 115800 | 115600 | 843 |
| 360 | 20241127 | 141600 | 15656406200 | 115800 | 116000 | 116100 | 115700 | 2258 |
| 361 | 20241127 | 141500 | 15394694600 | 116000 | 116100 | 116200 | 116000 | 1241 |
| 362 | 20241127 | 141400 | 15250675000 | 116100 | 116200 | 116200 | 116100 | 373 |
| 363 | 20241127 | 141300 | 15207364500 | 116200 | 116200 | 116300 | 116100 | 642 |
| 364 | 20241127 | 141200 | 15132755100 | 116100 | 116300 | 116300 | 116100 | 314 |
| 365 | 20241127 | 141100 | 15096272600 | 116200 | 116200 | 116300 | 116200 | 492 |
| 366 | 20241127 | 141000 | 15039096300 | 116200 | 116200 | 116300 | 116200 | 215 |
| 367 | 20241127 | 140900 | 15014111800 | 116200 | 116200 | 116300 | 116200 | 513 |
| 368 | 20241127 | 140800 | 14954488100 | 116200 | 116300 | 116300 | 116200 | 320 |
| 369 | 20241127 | 140700 | 14917280100 | 116400 | 116300 | 116400 | 116300 | 280 |
| 370 | 20241127 | 140600 | 14884709500 | 116400 | 116500 | 116500 | 116300 | 365 |
| 371 | 20241127 | 140500 | 14842227300 | 116400 | 116500 | 116600 | 116400 | 191 |
| 372 | 20241127 | 140400 | 14819984100 | 116400 | 116600 | 116600 | 116400 | 182 |
| 373 | 20241127 | 140300 | 14798794800 | 116600 | 116300 | 116600 | 116300 | 150 |
| 374 | 20241127 | 140200 | 14781322200 | 116400 | 116400 | 116500 | 116400 | 159 |
| 375 | 20241127 | 140100 | 14762812400 | 116500 | 116500 | 116600 | 116400 | 211 |
| 376 | 20241127 | 140000 | 14738226600 | 116500 | 116500 | 116600 | 116400 | 185 |
| 377 | 20241127 | 135900 | 14716675100 | 116400 | 116400 | 116400 | 116300 | 126 |
| 378 | 20241127 | 135800 | 14702014800 | 116400 | 116400 | 116500 | 116300 | 182 |
| 379 | 20241127 | 135700 | 14680828900 | 116400 | 116400 | 116500 | 116400 | 132 |
| 380 | 20241127 | 135600 | 14665462800 | 116400 | 116500 | 116500 | 116400 | 97 |
| 381 | 20241127 | 135500 | 14654164600 | 116500 | 116400 | 116600 | 116400 | 579 |
| 382 | 20241127 | 135400 | 14586716700 | 116500 | 116300 | 116500 | 116300 | 353 |
| 383 | 20241127 | 135300 | 14545634900 | 116300 | 116300 | 116400 | 116300 | 97 |
| 384 | 20241127 | 135200 | 14534353700 | 116300 | 116300 | 116400 | 116300 | 206 |
| 385 | 20241127 | 135100 | 14510393600 | 116300 | 116400 | 116400 | 116300 | 242 |
| 386 | 20241127 | 135000 | 14482235700 | 116300 | 116300 | 116400 | 116300 | 174 |
| 387 | 20241127 | 134900 | 14461997000 | 116300 | 116300 | 116400 | 116300 | 177 |
| 388 | 20241127 | 134800 | 14441410800 | 116300 | 116400 | 116500 | 116300 | 151 |
| 389 | 20241127 | 134700 | 14423833200 | 116400 | 116400 | 116500 | 116400 | 183 |
| 390 | 20241127 | 134600 | 14402528600 | 116400 | 116500 | 116500 | 116400 | 248 |
| 391 | 20241127 | 134500 | 14373654000 | 116500 | 116400 | 116500 | 116400 | 154 |
| 392 | 20241127 | 134400 | 14355726900 | 116400 | 116400 | 116500 | 116400 | 178 |
| 393 | 20241127 | 134300 | 14335003500 | 116400 | 116400 | 116500 | 116400 | 144 |
| 394 | 20241127 | 134200 | 14318241400 | 116500 | 116400 | 116500 | 116400 | 101 |
| 395 | 20241127 | 134100 | 14306483900 | 116400 | 116500 | 116500 | 116400 | 65 |
| 396 | 20241127 | 134000 | 14298915700 | 116500 | 116400 | 116500 | 116400 | 177 |
| 397 | 20241127 | 133900 | 14278310100 | 116400 | 116400 | 116500 | 116400 | 157 |
| 398 | 20241127 | 133800 | 14260032300 | 116500 | 116500 | 116500 | 116400 | 176 |
| 399 | 20241127 | 133700 | 14239544300 | 116400 | 116400 | 116500 | 116400 | 161 |
| 400 | 20241127 | 133600 | 14220799700 | 116400 | 116400 | 116500 | 116400 | 263 |
| 401 | 20241127 | 133500 | 14190175000 | 116500 | 116500 | 116500 | 116400 | 58 |
| 402 | 20241127 | 133400 | 14183420000 | 116500 | 116600 | 116600 | 116500 | 515 |
| 403 | 20241127 | 133300 | 14123413500 | 116600 | 116500 | 116600 | 116500 | 220 |
| 404 | 20241127 | 133200 | 14097780500 | 116600 | 116500 | 116600 | 116500 | 124 |
| 405 | 20241127 | 133100 | 14083334200 | 116500 | 116500 | 116600 | 116500 | 114 |
| 406 | 20241127 | 133000 | 14070047800 | 116500 | 116500 | 116600 | 116500 | 125 |
| 407 | 20241127 | 132900 | 14055484100 | 116500 | 116500 | 116600 | 116500 | 150 |
| 408 | 20241127 | 132800 | 14038006900 | 116500 | 116600 | 116600 | 116500 | 91 |
| 409 | 20241127 | 132700 | 14027404500 | 116600 | 116500 | 116600 | 116500 | 62 |
| 410 | 20241127 | 132600 | 14020179600 | 116600 | 116500 | 116600 | 116400 | 373 |
| 411 | 20241127 | 132500 | 13976706700 | 116500 | 116400 | 116600 | 116400 | 338 |
| 412 | 20241127 | 132400 | 13937330600 | 116500 | 116400 | 116500 | 116400 | 56 |
| 413 | 20241127 | 132300 | 13930808900 | 116500 | 116400 | 116500 | 116400 | 222 |
| 414 | 20241127 | 132200 | 13904956700 | 116500 | 116600 | 116600 | 116400 | 244 |
| 415 | 20241127 | 132100 | 13876532100 | 116500 | 116500 | 116600 | 116500 | 259 |
| 416 | 20241127 | 132000 | 13846357200 | 116600 | 116600 | 116600 | 116500 | 116 |
| 417 | 20241127 | 131900 | 13832839200 | 116600 | 116600 | 116600 | 116500 | 124 |
| 418 | 20241127 | 131800 | 13818390600 | 116600 | 116600 | 116700 | 116600 | 164 |
| 419 | 20241127 | 131700 | 13799267300 | 116700 | 116600 | 116700 | 116500 | 41 |
| 420 | 20241127 | 131600 | 13794486400 | 116700 | 116600 | 116700 | 116500 | 68 |
| 421 | 20241127 | 131500 | 13786555700 | 116600 | 116600 | 116600 | 116500 | 156 |
| 422 | 20241127 | 131400 | 13768378300 | 116600 | 116600 | 116700 | 116500 | 158 |
| 423 | 20241127 | 131300 | 13749953700 | 116600 | 116600 | 116600 | 116500 | 100 |
| 424 | 20241127 | 131200 | 13738299500 | 116600 | 116700 | 116700 | 116500 | 157 |
| 425 | 20241127 | 131100 | 13719996000 | 116700 | 116600 | 116700 | 116500 | 162 |
| 426 | 20241127 | 131000 | 13701110800 | 116500 | 116600 | 116600 | 116500 | 34 |
| 427 | 20241127 | 130900 | 13697147000 | 116600 | 116500 | 116700 | 116500 | 111 |
| 428 | 20241127 | 130800 | 13684207500 | 116600 | 116500 | 116600 | 116500 | 234 |
| 429 | 20241127 | 130700 | 13656945300 | 116500 | 116500 | 116600 | 116500 | 267 |
| 430 | 20241127 | 130600 | 13625836900 | 116600 | 116600 | 116600 | 116500 | 313 |
| 431 | 20241127 | 130500 | 13589363100 | 116600 | 116600 | 116700 | 116600 | 262 |
| 432 | 20241127 | 130400 | 13558806700 | 116600 | 116600 | 116700 | 116500 | 340 |
| 433 | 20241127 | 130300 | 13519165700 | 116700 | 116600 | 116700 | 116600 | 84 |
| 434 | 20241127 | 130200 | 13509367000 | 116600 | 116700 | 116800 | 116500 | 265 |
| 435 | 20241127 | 130100 | 13478463800 | 116700 | 116800 | 116800 | 116600 | 304 |
| 436 | 20241127 | 130000 | 13442980000 | 116800 | 116900 | 116900 | 116800 | 140 |
| 437 | 20241127 | 125900 | 13426620100 | 116900 | 116900 | 116900 | 116800 | 87 |
| 438 | 20241127 | 125800 | 13416453100 | 116900 | 116700 | 116900 | 116600 | 421 |
| 439 | 20241127 | 125700 | 13367322100 | 116700 | 116700 | 116700 | 116600 | 250 |
| 440 | 20241127 | 125600 | 13338164000 | 116700 | 116600 | 116700 | 116600 | 76 |
| 441 | 20241127 | 125500 | 13329298300 | 116600 | 116600 | 116700 | 116600 | 80 |
| 442 | 20241127 | 125400 | 13319969100 | 116700 | 116600 | 116700 | 116600 | 355 |
| 443 | 20241127 | 125300 | 13278551900 | 116700 | 116400 | 116700 | 116400 | 498 |
| 444 | 20241127 | 125200 | 13220503300 | 116400 | 115900 | 116400 | 115900 | 347 |
| 445 | 20241127 | 125100 | 13180223200 | 116000 | 115900 | 116000 | 115800 | 535 |
| 446 | 20241127 | 125000 | 13118211100 | 115900 | 115800 | 115900 | 115800 | 293 |
| 447 | 20241127 | 124900 | 13084273500 | 115800 | 115800 | 115900 | 115800 | 240 |
| 448 | 20241127 | 124800 | 13056478500 | 115800 | 116000 | 116000 | 115800 | 119 |
| 449 | 20241127 | 124700 | 13042692400 | 116000 | 116100 | 116100 | 115800 | 1283 |
| 450 | 20241127 | 124600 | 12893950400 | 116000 | 116100 | 116100 | 116000 | 1271 |
| 451 | 20241127 | 124500 | 12746471200 | 116100 | 116100 | 116200 | 116000 | 952 |
| 452 | 20241127 | 124400 | 12635975000 | 116100 | 116100 | 116200 | 116100 | 198 |
| 453 | 20241127 | 124300 | 12612977000 | 116100 | 116300 | 116300 | 116100 | 909 |
| 454 | 20241127 | 124200 | 12507428400 | 116200 | 116200 | 116300 | 116100 | 334 |
| 455 | 20241127 | 124100 | 12468618600 | 116200 | 116400 | 116500 | 116200 | 973 |
| 456 | 20241127 | 124000 | 12355468300 | 116400 | 116500 | 116600 | 116400 | 910 |
| 457 | 20241127 | 123900 | 12249457700 | 116500 | 116600 | 116800 | 116500 | 1619 |
| 458 | 20241127 | 123800 | 12060743100 | 116600 | 116500 | 116900 | 116500 | 327 |
| 459 | 20241127 | 123700 | 12022616900 | 116400 | 116500 | 116700 | 116400 | 151 |
| 460 | 20241127 | 123600 | 12005021900 | 116700 | 116500 | 116700 | 116400 | 347 |
| 461 | 20241127 | 123500 | 11964555900 | 116600 | 116500 | 116700 | 116200 | 472 |
| 462 | 20241127 | 123400 | 11909543300 | 116500 | 116500 | 116600 | 116200 | 598 |
| 463 | 20241127 | 123300 | 11839941800 | 116500 | 116500 | 116600 | 116300 | 407 |
| 464 | 20241127 | 123200 | 11792575700 | 116500 | 116500 | 116700 | 116400 | 611 |
| 465 | 20241127 | 123100 | 11721395000 | 116500 | 116500 | 116700 | 116500 | 67 |
| 466 | 20241127 | 123000 | 11713583100 | 116600 | 116900 | 116900 | 116600 | 209 |
| 467 | 20241127 | 122900 | 11689201700 | 116900 | 116800 | 116900 | 116800 | 116 |
| 468 | 20241127 | 122800 | 11675649800 | 116900 | 116900 | 117000 | 116800 | 251 |
| 469 | 20241127 | 122700 | 11646297500 | 117000 | 117000 | 117100 | 116900 | 231 |
| 470 | 20241127 | 122600 | 11619277800 | 117000 | 117000 | 117300 | 117000 | 71 |
| 471 | 20241127 | 122500 | 11610967400 | 117100 | 117200 | 117400 | 117100 | 251 |
| 472 | 20241127 | 122400 | 11581559900 | 117300 | 116700 | 117300 | 116700 | 2218 |
| 473 | 20241127 | 122300 | 11322195200 | 116700 | 116800 | 116800 | 116600 | 131 |
| 474 | 20241127 | 122200 | 11306908700 | 116800 | 116600 | 116800 | 116500 | 517 |
| 475 | 20241127 | 122100 | 11246579500 | 116500 | 116000 | 116800 | 116000 | 6673 |
| 476 | 20241127 | 122000 | 10471462200 | 116000 | 116200 | 116200 | 116000 | 2117 |
| 477 | 20241127 | 121900 | 10225809400 | 116100 | 116300 | 116300 | 116100 | 771 |
| 478 | 20241127 | 121800 | 10136263300 | 116200 | 116400 | 116400 | 116200 | 780 |
| 479 | 20241127 | 121700 | 10045595900 | 116400 | 116500 | 116600 | 116300 | 1125 |
| 480 | 20241127 | 121600 | 9914574700 | 116600 | 116700 | 116700 | 116500 | 708 |
| 481 | 20241127 | 121500 | 9832030900 | 116700 | 116800 | 116800 | 116600 | 513 |
| 482 | 20241127 | 121400 | 9772165600 | 116800 | 116900 | 116900 | 116700 | 170 |
| 483 | 20241127 | 121300 | 9752313500 | 116900 | 116800 | 116900 | 116700 | 139 |
| 484 | 20241127 | 121200 | 9736077300 | 116800 | 116800 | 116800 | 116700 | 115 |
| 485 | 20241127 | 121100 | 9722654300 | 116800 | 116800 | 117000 | 116700 | 471 |
| 486 | 20241127 | 121000 | 9667661300 | 116900 | 116800 | 116900 | 116700 | 236 |
| 487 | 20241127 | 120900 | 9640089800 | 116700 | 116900 | 116900 | 116700 | 91 |
| 488 | 20241127 | 120800 | 9629465300 | 116900 | 116900 | 117000 | 116700 | 540 |
| 489 | 20241127 | 120700 | 9566379900 | 117000 | 117000 | 117100 | 116700 | 798 |
| 490 | 20241127 | 120600 | 9473148800 | 117100 | 117100 | 117100 | 117000 | 37 |
| 491 | 20241127 | 120500 | 9468818300 | 117100 | 116900 | 117200 | 116900 | 196 |
| 492 | 20241127 | 120400 | 9445868700 | 117000 | 117000 | 117100 | 116800 | 2577 |
| 493 | 20241127 | 120300 | 9144407000 | 117100 | 117100 | 117200 | 117000 | 613 |
| 494 | 20241127 | 120200 | 9072631600 | 117100 | 117200 | 117200 | 117100 | 148 |
| 495 | 20241127 | 120100 | 9055298500 | 117200 | 117200 | 117200 | 117100 | 107 |
| 496 | 20241127 | 120000 | 9042764200 | 117200 | 117300 | 117300 | 117100 | 249 |
| 497 | 20241127 | 115900 | 9013582900 | 117300 | 117300 | 117300 | 117200 | 177 |
| 498 | 20241127 | 115800 | 8992834200 | 117200 | 117400 | 117400 | 117200 | 120 |
| 499 | 20241127 | 115700 | 8978764500 | 117300 | 117300 | 117400 | 117200 | 131 |
| 500 | 20241127 | 115600 | 8963404200 | 117200 | 117300 | 117400 | 117200 | 556 |
| 501 | 20241127 | 115500 | 8898228100 | 117300 | 117400 | 117400 | 117300 | 189 |
| 502 | 20241127 | 115400 | 8876055500 | 117400 | 117500 | 117500 | 117400 | 132 |
| 503 | 20241127 | 115300 | 8860555900 | 117500 | 117500 | 117500 | 117400 | 148 |
| 504 | 20241127 | 115200 | 8843180000 | 117500 | 117400 | 117600 | 117400 | 131 |
| 505 | 20241127 | 115100 | 8827785500 | 117400 | 117300 | 117400 | 117200 | 203 |
| 506 | 20241127 | 115000 | 8803967800 | 117300 | 117300 | 117500 | 117100 | 426 |
| 507 | 20241127 | 114900 | 8754010500 | 117300 | 117200 | 117600 | 117100 | 466 |
| 508 | 20241127 | 114800 | 8699366900 | 117100 | 117300 | 117300 | 117100 | 649 |
| 509 | 20241127 | 114700 | 8623300800 | 117300 | 117400 | 117400 | 117300 | 408 |
| 510 | 20241127 | 114600 | 8575436400 | 117400 | 117500 | 117500 | 117400 | 185 |
| 511 | 20241127 | 114500 | 8553714700 | 117500 | 117500 | 117600 | 117400 | 632 |
| 512 | 20241127 | 114400 | 8479456400 | 117500 | 117500 | 117700 | 117500 | 212 |
| 513 | 20241127 | 114300 | 8454539300 | 117500 | 117600 | 117600 | 117500 | 106 |
| 514 | 20241127 | 114200 | 8442081500 | 117600 | 117700 | 117800 | 117500 | 864 |
| 515 | 20241127 | 114100 | 8340463800 | 117700 | 117800 | 117800 | 117700 | 49 |
| 516 | 20241127 | 114000 | 8334694100 | 117700 | 117800 | 117800 | 117700 | 166 |
| 517 | 20241127 | 113900 | 8315149800 | 117800 | 117900 | 117900 | 117800 | 89 |
| 518 | 20241127 | 113800 | 8304664400 | 117800 | 117800 | 117900 | 117700 | 143 |
| 519 | 20241127 | 113700 | 8287825900 | 117800 | 117700 | 118000 | 117700 | 106 |
| 520 | 20241127 | 113600 | 8275342400 | 117700 | 117900 | 118000 | 117600 | 2182 |
| 521 | 20241127 | 113500 | 8018415500 | 117900 | 117900 | 118100 | 117700 | 1045 |
| 522 | 20241127 | 113400 | 7895289400 | 117900 | 118000 | 118000 | 117800 | 289 |
| 523 | 20241127 | 113300 | 7861216700 | 118100 | 118000 | 118200 | 118000 | 62 |
| 524 | 20241127 | 113200 | 7853897100 | 118000 | 117900 | 118200 | 117900 | 185 |
| 525 | 20241127 | 113100 | 7832077100 | 118000 | 118100 | 118100 | 117900 | 2859 |
| 526 | 20241127 | 113000 | 7494737600 | 118100 | 118100 | 118200 | 118100 | 99 |
| 527 | 20241127 | 112900 | 7483042300 | 118100 | 118200 | 118300 | 118100 | 313 |
| 528 | 20241127 | 112800 | 7446066300 | 118300 | 118700 | 118700 | 118200 | 2097 |
| 529 | 20241127 | 112700 | 7197857100 | 118700 | 118800 | 118800 | 118700 | 93 |
| 530 | 20241127 | 112600 | 7186810700 | 118800 | 118700 | 118800 | 118600 | 155 |
| 531 | 20241127 | 112500 | 7168414900 | 118700 | 118700 | 118800 | 118700 | 149 |
| 532 | 20241127 | 112400 | 7150725700 | 118800 | 118700 | 118800 | 118700 | 148 |
| 533 | 20241127 | 112300 | 7133154900 | 118800 | 118800 | 118800 | 118700 | 159 |
| 534 | 20241127 | 112200 | 7114272400 | 118800 | 118800 | 118800 | 118700 | 61 |
| 535 | 20241127 | 112100 | 7107028100 | 118700 | 118800 | 118900 | 118700 | 359 |
| 536 | 20241127 | 112000 | 7064380100 | 118800 | 118700 | 118800 | 118700 | 98 |
| 537 | 20241127 | 111900 | 7052744400 | 118700 | 118700 | 118800 | 118600 | 85 |
| 538 | 20241127 | 111800 | 7042654600 | 118700 | 118700 | 118800 | 118600 | 161 |
| 539 | 20241127 | 111700 | 7023551800 | 118700 | 118700 | 118800 | 118600 | 163 |
| 540 | 20241127 | 111600 | 7004205000 | 118700 | 118700 | 118800 | 118700 | 122 |
| 541 | 20241127 | 111500 | 6989717700 | 118800 | 118700 | 118800 | 118600 | 57 |
| 542 | 20241127 | 111400 | 6982951800 | 118700 | 118700 | 118800 | 118700 | 133 |
| 543 | 20241127 | 111300 | 6967161000 | 118800 | 118800 | 118900 | 118700 | 111 |
| 544 | 20241127 | 111200 | 6953975700 | 118800 | 118800 | 118800 | 118700 | 218 |
| 545 | 20241127 | 111100 | 6928092600 | 118800 | 118700 | 118800 | 118700 | 98 |
| 546 | 20241127 | 111000 | 6916457400 | 118700 | 118700 | 118800 | 118700 | 120 |
| 547 | 20241127 | 110900 | 6902209900 | 118800 | 118700 | 118800 | 118700 | 130 |
| 548 | 20241127 | 110800 | 6886776100 | 118700 | 118800 | 118800 | 118700 | 38 |
| 549 | 20241127 | 110700 | 6882264400 | 118800 | 118800 | 118800 | 118600 | 180 |
| 550 | 20241127 | 110600 | 6860900700 | 118800 | 118500 | 118800 | 118400 | 305 |
| 551 | 20241127 | 110500 | 6824715600 | 118500 | 118500 | 118600 | 118500 | 228 |
| 552 | 20241127 | 110400 | 6797685500 | 118600 | 118400 | 118600 | 118400 | 179 |
| 553 | 20241127 | 110300 | 6776481400 | 118400 | 118400 | 118600 | 118400 | 241 |
| 554 | 20241127 | 110200 | 6747926700 | 118500 | 118600 | 118600 | 118400 | 440 |
| 555 | 20241127 | 110100 | 6695776800 | 118700 | 118700 | 118800 | 118600 | 118 |
| 556 | 20241127 | 110000 | 6681773100 | 118600 | 118700 | 118800 | 118600 | 177 |
| 557 | 20241127 | 105900 | 6660762300 | 118700 | 118800 | 118800 | 118700 | 138 |
| 558 | 20241127 | 105800 | 6644377700 | 118700 | 118600 | 118800 | 118600 | 113 |
| 559 | 20241127 | 105700 | 6630962400 | 118700 | 118700 | 118700 | 118600 | 56 |
| 560 | 20241127 | 105600 | 6624317200 | 118600 | 118700 | 118700 | 118600 | 243 |
| 561 | 20241127 | 105500 | 6595483200 | 118600 | 118600 | 118700 | 118600 | 93 |
| 562 | 20241127 | 105400 | 6584451300 | 118700 | 118600 | 118700 | 118600 | 59 |
| 563 | 20241127 | 105300 | 6577452900 | 118600 | 118700 | 118700 | 118600 | 174 |
| 564 | 20241127 | 105200 | 6556813100 | 118700 | 118600 | 118700 | 118600 | 35 |
| 565 | 20241127 | 105100 | 6552659900 | 118600 | 118500 | 118600 | 118500 | 220 |
| 566 | 20241127 | 105000 | 6526577000 | 118600 | 118500 | 118600 | 118500 | 141 |
| 567 | 20241127 | 104900 | 6509865100 | 118600 | 118600 | 118700 | 118500 | 172 |
| 568 | 20241127 | 104800 | 6489465800 | 118600 | 118600 | 118700 | 118600 | 132 |
| 569 | 20241127 | 104700 | 6473808400 | 118700 | 118600 | 118700 | 118600 | 98 |
| 570 | 20241127 | 104600 | 6462185000 | 118700 | 118600 | 118700 | 118600 | 274 |
| 571 | 20241127 | 104500 | 6429671600 | 118700 | 118600 | 118700 | 118600 | 265 |
| 572 | 20241127 | 104400 | 6398238200 | 118600 | 118500 | 118700 | 118500 | 640 |
| 573 | 20241127 | 104300 | 6322329200 | 118600 | 118500 | 118600 | 118500 | 33 |
| 574 | 20241127 | 104200 | 6318418400 | 118600 | 118500 | 118600 | 118400 | 546 |
| 575 | 20241127 | 104100 | 6253729400 | 118400 | 118300 | 118400 | 118300 | 133 |
| 576 | 20241127 | 104000 | 6237988500 | 118400 | 118300 | 118400 | 118300 | 201 |
| 577 | 20241127 | 103900 | 6214201900 | 118300 | 118300 | 118400 | 118300 | 114 |
| 578 | 20241127 | 103800 | 6200713900 | 118300 | 118200 | 118300 | 118200 | 235 |
| 579 | 20241127 | 103700 | 6172932300 | 118200 | 118500 | 118500 | 118200 | 606 |
| 580 | 20241127 | 103600 | 6101208000 | 118400 | 118500 | 118500 | 118400 | 69 |
| 581 | 20241127 | 103500 | 6093036100 | 118500 | 118400 | 118500 | 118400 | 132 |
| 582 | 20241127 | 103400 | 6077404900 | 118400 | 118300 | 118400 | 118300 | 308 |
| 583 | 20241127 | 103300 | 6040964800 | 118400 | 118400 | 118500 | 118300 | 324 |
| 584 | 20241127 | 103200 | 6002603700 | 118400 | 118300 | 118400 | 118300 | 142 |
| 585 | 20241127 | 103100 | 5985798600 | 118400 | 118200 | 118400 | 118200 | 82 |
| 586 | 20241127 | 103000 | 5976096600 | 118300 | 118300 | 118300 | 118200 | 142 |
| 587 | 20241127 | 102900 | 5959303600 | 118400 | 118400 | 118400 | 118300 | 107 |
| 588 | 20241127 | 102800 | 5946642000 | 118300 | 118200 | 118500 | 118200 | 225 |
| 589 | 20241127 | 102700 | 5920015200 | 118300 | 118300 | 118300 | 118200 | 68 |
| 590 | 20241127 | 102600 | 5911975000 | 118200 | 118300 | 118500 | 118200 | 164 |
| 591 | 20241127 | 102500 | 5892573100 | 118400 | 118300 | 118500 | 118200 | 189 |
| 592 | 20241127 | 102400 | 5870209900 | 118300 | 118400 | 118500 | 118300 | 88 |
| 593 | 20241127 | 102300 | 5859797400 | 118400 | 118400 | 118400 | 118200 | 179 |
| 594 | 20241127 | 102200 | 5838611700 | 118400 | 118400 | 118500 | 118400 | 116 |
| 595 | 20241127 | 102100 | 5824876600 | 118400 | 118300 | 118500 | 118300 | 244 |
| 596 | 20241127 | 102000 | 5795992300 | 118400 | 118300 | 118400 | 118300 | 69 |
| 597 | 20241127 | 101900 | 5787827400 | 118400 | 118400 | 118500 | 118000 | 480 |
| 598 | 20241127 | 101800 | 5731037900 | 118400 | 118100 | 118400 | 118000 | 593 |
| 599 | 20241127 | 101700 | 5660976700 | 118100 | 118000 | 118100 | 118000 | 277 |
| 600 | 20241127 | 101600 | 5628285900 | 118000 | 118000 | 118100 | 118000 | 82 |
| 601 | 20241127 | 101500 | 5618608300 | 118000 | 118000 | 118100 | 118000 | 134 |
| 602 | 20241127 | 101400 | 5602795000 | 118100 | 118300 | 118300 | 118000 | 291 |
| 603 | 20241127 | 101300 | 5568410300 | 118200 | 118100 | 118300 | 118000 | 280 |
| 604 | 20241127 | 101200 | 5535323200 | 118000 | 118200 | 118200 | 117900 | 373 |
| 605 | 20241127 | 101100 | 5491305000 | 118200 | 118000 | 118200 | 117900 | 842 |
| 606 | 20241127 | 101000 | 5391908900 | 118100 | 118100 | 118200 | 118000 | 430 |
| 607 | 20241127 | 100900 | 5341136400 | 118200 | 118200 | 118200 | 118100 | 301 |
| 608 | 20241127 | 100800 | 5305573500 | 118200 | 118400 | 118400 | 118100 | 575 |
| 609 | 20241127 | 100700 | 5237584200 | 118300 | 118400 | 118500 | 118200 | 645 |
| 610 | 20241127 | 100600 | 5161231800 | 118400 | 118500 | 118500 | 118400 | 138 |
| 611 | 20241127 | 100500 | 5144885500 | 118500 | 118400 | 118500 | 118400 | 143 |
| 612 | 20241127 | 100400 | 5127949100 | 118500 | 118600 | 118600 | 118400 | 288 |
| 613 | 20241127 | 100300 | 5093818300 | 118600 | 118600 | 118700 | 118500 | 721 |
| 614 | 20241127 | 100200 | 5008338100 | 118600 | 118700 | 118700 | 118600 | 182 |
| 615 | 20241127 | 100100 | 4986741000 | 118700 | 118700 | 118800 | 118600 | 586 |
| 616 | 20241127 | 100000 | 4917194800 | 118700 | 118700 | 118800 | 118600 | 259 |
| 617 | 20241127 | 095900 | 4886457100 | 118700 | 118600 | 118700 | 118600 | 131 |
| 618 | 20241127 | 095800 | 4870908800 | 118600 | 118800 | 118800 | 118600 | 375 |
| 619 | 20241127 | 095700 | 4826401000 | 118700 | 118500 | 118800 | 118500 | 147 |
| 620 | 20241127 | 095600 | 4808949900 | 118400 | 118700 | 118800 | 118400 | 641 |
| 621 | 20241127 | 095500 | 4732890900 | 118800 | 118800 | 118800 | 118700 | 68 |
| 622 | 20241127 | 095400 | 4724817600 | 118800 | 118800 | 118900 | 118500 | 1265 |
| 623 | 20241127 | 095300 | 4574650000 | 118800 | 118600 | 119100 | 118600 | 384 |
| 624 | 20241127 | 095200 | 4529005500 | 118600 | 118600 | 119000 | 118600 | 698 |
| 625 | 20241127 | 095100 | 4446104200 | 118600 | 118500 | 118600 | 118500 | 53 |
| 626 | 20241127 | 095000 | 4439822500 | 118600 | 118700 | 118700 | 118000 | 1064 |
| 627 | 20241127 | 094900 | 4313856000 | 118800 | 118900 | 118900 | 118700 | 482 |
| 628 | 20241127 | 094800 | 4256595600 | 118900 | 119000 | 119000 | 118800 | 121 |
| 629 | 20241127 | 094700 | 4242212200 | 118900 | 118900 | 119000 | 118900 | 227 |
| 630 | 20241127 | 094600 | 4215206400 | 118900 | 119000 | 119100 | 118700 | 338 |
| 631 | 20241127 | 094500 | 4175023700 | 119000 | 118800 | 119000 | 118700 | 210 |
| 632 | 20241127 | 094400 | 4150051700 | 118800 | 119000 | 119000 | 118800 | 238 |
| 633 | 20241127 | 094300 | 4121747400 | 119100 | 118900 | 119100 | 118800 | 440 |
| 634 | 20241127 | 094200 | 4069407100 | 119000 | 118700 | 119000 | 118600 | 3623 |
| 635 | 20241127 | 094100 | 3639675100 | 118800 | 118900 | 118900 | 118700 | 228 |
| 636 | 20241127 | 094000 | 3612587300 | 118700 | 118500 | 119100 | 118500 | 355 |
| 637 | 20241127 | 093900 | 3570386700 | 118500 | 118500 | 119000 | 118400 | 1095 |
| 638 | 20241127 | 093800 | 3440609100 | 118400 | 119000 | 119000 | 118400 | 1266 |
| 639 | 20241127 | 093700 | 3290432300 | 118900 | 119200 | 119200 | 118900 | 245 |
| 640 | 20241127 | 093600 | 3261264700 | 119100 | 119000 | 119100 | 118900 | 218 |
| 641 | 20241127 | 093500 | 3235324600 | 119000 | 118900 | 119100 | 118500 | 1097 |
| 642 | 20241127 | 093400 | 3105078800 | 118900 | 118600 | 118900 | 118600 | 414 |
| 643 | 20241127 | 093300 | 3055905400 | 118600 | 118900 | 118900 | 118600 | 2011 |
| 644 | 20241127 | 093200 | 2817110600 | 119100 | 119100 | 119100 | 118800 | 1598 |
| 645 | 20241127 | 093100 | 2626988000 | 119000 | 119200 | 119200 | 119000 | 1125 |
| 646 | 20241127 | 093000 | 2493019500 | 119200 | 119100 | 119200 | 119100 | 220 |
| 647 | 20241127 | 092900 | 2466806300 | 119200 | 119000 | 119200 | 119000 | 507 |
| 648 | 20241127 | 092800 | 2406440600 | 119000 | 119100 | 119100 | 118900 | 457 |
| 649 | 20241127 | 092700 | 2352068300 | 119000 | 119100 | 119200 | 118900 | 912 |
| 650 | 20241127 | 092600 | 2243537700 | 119100 | 119300 | 119300 | 119100 | 720 |
| 651 | 20241127 | 092500 | 2157731600 | 119300 | 119400 | 119400 | 119200 | 644 |
| 652 | 20241127 | 092400 | 2080918200 | 119400 | 119300 | 119700 | 119300 | 767 |
| 653 | 20241127 | 092300 | 1989374600 | 119200 | 119500 | 119600 | 119200 | 1354 |
| 654 | 20241127 | 092200 | 1827695800 | 119500 | 119600 | 119700 | 119400 | 454 |
| 655 | 20241127 | 092100 | 1773424900 | 119500 | 119600 | 119600 | 119400 | 296 |
| 656 | 20241127 | 092000 | 1738041900 | 119600 | 119500 | 119600 | 119400 | 453 |
| 657 | 20241127 | 091900 | 1683907300 | 119500 | 119500 | 119600 | 119500 | 310 |
| 658 | 20241127 | 091800 | 1646862200 | 119600 | 119600 | 119600 | 119300 | 240 |
| 659 | 20241127 | 091700 | 1618205800 | 119300 | 119300 | 119600 | 119100 | 807 |
| 660 | 20241127 | 091600 | 1521862600 | 119500 | 119200 | 119500 | 119200 | 217 |
| 661 | 20241127 | 091500 | 1495974200 | 119100 | 118900 | 119500 | 118900 | 679 |
| 662 | 20241127 | 091400 | 1415156100 | 118900 | 119200 | 119400 | 118900 | 536 |
| 663 | 20241127 | 091300 | 1351323400 | 119300 | 119200 | 119300 | 119200 | 340 |
| 664 | 20241127 | 091200 | 1310794400 | 119200 | 119100 | 119200 | 119000 | 516 |
| 665 | 20241127 | 091100 | 1249352700 | 119100 | 119000 | 119200 | 119000 | 240 |
| 666 | 20241127 | 091000 | 1220767600 | 119100 | 119000 | 119200 | 118900 | 361 |
| 667 | 20241127 | 090900 | 1177804500 | 118900 | 118500 | 119200 | 118500 | 775 |
| 668 | 20241127 | 090800 | 1085758300 | 118500 | 119000 | 119100 | 118500 | 1161 |
| 669 | 20241127 | 090700 | 947755100 | 119000 | 119200 | 119500 | 119000 | 636 |
| 670 | 20241127 | 090600 | 871985700 | 119200 | 119500 | 119700 | 119200 | 890 |
| 671 | 20241127 | 090500 | 765677900 | 119400 | 119600 | 119700 | 119400 | 1041 |
| 672 | 20241127 | 090400 | 641226300 | 119600 | 119900 | 120000 | 119600 | 659 |
| 673 | 20241127 | 090300 | 562295400 | 119900 | 119500 | 119900 | 119500 | 441 |
| 674 | 20241127 | 090200 | 509518800 | 119500 | 119400 | 119600 | 119200 | 798 |
| 675 | 20241127 | 090100 | 414186100 | 119400 | 118400 | 119400 | 118300 | 977 |
| 676 | 20241127 | 090000 | 298105000 | 118900 | 117800 | 118900 | 117800 | 2512 |