34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241115 | 183000 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 39255 |
| 3 | 20241115 | 182900 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 4 | 20241115 | 182800 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 5 | 20241115 | 182700 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 6 | 20241115 | 182600 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 7 | 20241115 | 182500 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 8 | 20241115 | 182400 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 9 | 20241115 | 182300 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 10 | 20241115 | 182200 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 11 | 20241115 | 182100 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 12 | 20241115 | 182000 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 13 | 20241115 | 181900 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 14 | 20241115 | 181800 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 15 | 20241115 | 181700 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 16 | 20241115 | 181600 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 17 | 20241115 | 181500 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 18 | 20241115 | 181400 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 19 | 20241115 | 181300 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 20 | 20241115 | 181200 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 21 | 20241115 | 181100 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 22 | 20241115 | 181000 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 23 | 20241115 | 180900 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 24 | 20241115 | 180800 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 25 | 20241115 | 180700 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 26 | 20241115 | 180600 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 27 | 20241115 | 180500 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 28 | 20241115 | 180400 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 29 | 20241115 | 180300 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 30 | 20241115 | 180200 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 31 | 20241115 | 180100 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 32 | 20241115 | 180000 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 39255 |
| 33 | 20241115 | 175900 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 34 | 20241115 | 175800 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 35 | 20241115 | 175700 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 36 | 20241115 | 175600 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 37 | 20241115 | 175500 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 38 | 20241115 | 175400 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 39 | 20241115 | 175300 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 40 | 20241115 | 175200 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 41 | 20241115 | 175100 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 42 | 20241115 | 175000 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 43 | 20241115 | 174900 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 44 | 20241115 | 174800 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 45 | 20241115 | 174700 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 46 | 20241115 | 174600 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 47 | 20241115 | 174500 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 48 | 20241115 | 174400 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 49 | 20241115 | 174300 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 50 | 20241115 | 174200 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 51 | 20241115 | 174100 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 52 | 20241115 | 174000 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 53 | 20241115 | 173900 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 54 | 20241115 | 173800 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 55 | 20241115 | 173700 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 56 | 20241115 | 173600 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 57 | 20241115 | 173500 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 58 | 20241115 | 173400 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 59 | 20241115 | 173300 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 60 | 20241115 | 173200 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 61 | 20241115 | 173100 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 62 | 20241115 | 173000 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 39255 |
| 63 | 20241115 | 172900 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 64 | 20241115 | 172800 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 65 | 20241115 | 172700 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 66 | 20241115 | 172600 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 67 | 20241115 | 172500 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 68 | 20241115 | 172400 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 69 | 20241115 | 172300 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 70 | 20241115 | 172200 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 71 | 20241115 | 172100 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 72 | 20241115 | 172000 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 73 | 20241115 | 171900 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 74 | 20241115 | 171800 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 75 | 20241115 | 171700 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 76 | 20241115 | 171600 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 77 | 20241115 | 171500 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 78 | 20241115 | 171400 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 79 | 20241115 | 171300 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 80 | 20241115 | 171200 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 81 | 20241115 | 171100 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 82 | 20241115 | 171000 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 83 | 20241115 | 170900 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 84 | 20241115 | 170800 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 85 | 20241115 | 170700 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 86 | 20241115 | 170600 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 87 | 20241115 | 170500 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 88 | 20241115 | 170400 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 89 | 20241115 | 170300 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 90 | 20241115 | 170200 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 91 | 20241115 | 170100 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 92 | 20241115 | 170000 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 39255 |
| 93 | 20241115 | 165900 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 94 | 20241115 | 165800 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 95 | 20241115 | 165700 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 96 | 20241115 | 165600 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 97 | 20241115 | 165500 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 98 | 20241115 | 165400 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 99 | 20241115 | 165300 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 100 | 20241115 | 165200 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 101 | 20241115 | 165100 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 102 | 20241115 | 165000 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 103 | 20241115 | 164900 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 104 | 20241115 | 164800 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 105 | 20241115 | 164700 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 106 | 20241115 | 164600 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 107 | 20241115 | 164500 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 108 | 20241115 | 164400 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 109 | 20241115 | 164300 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 110 | 20241115 | 164200 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 111 | 20241115 | 164100 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 112 | 20241115 | 164000 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 113 | 20241115 | 163900 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 114 | 20241115 | 163800 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 115 | 20241115 | 163700 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 116 | 20241115 | 163600 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 117 | 20241115 | 163500 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 118 | 20241115 | 163400 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 119 | 20241115 | 163300 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 120 | 20241115 | 163200 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 121 | 20241115 | 163100 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 122 | 20241115 | 163000 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 39255 |
| 123 | 20241115 | 162900 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 124 | 20241115 | 162800 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 125 | 20241115 | 162700 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 126 | 20241115 | 162600 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 127 | 20241115 | 162500 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 128 | 20241115 | 162400 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 129 | 20241115 | 162300 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 130 | 20241115 | 162200 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 131 | 20241115 | 162100 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 132 | 20241115 | 162000 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 133 | 20241115 | 161900 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 134 | 20241115 | 161800 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 135 | 20241115 | 161700 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 136 | 20241115 | 161600 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 137 | 20241115 | 161500 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 138 | 20241115 | 161400 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 139 | 20241115 | 161300 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 140 | 20241115 | 161200 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 141 | 20241115 | 161100 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 142 | 20241115 | 161000 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 143 | 20241115 | 160900 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 144 | 20241115 | 160800 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 145 | 20241115 | 160700 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 146 | 20241115 | 160600 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 147 | 20241115 | 160500 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 148 | 20241115 | 160400 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 149 | 20241115 | 160300 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 150 | 20241115 | 160200 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 151 | 20241115 | 160100 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 152 | 20241115 | 160000 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 39255 |
| 153 | 20241115 | 155900 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 154 | 20241115 | 155800 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 155 | 20241115 | 155700 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 156 | 20241115 | 155600 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 157 | 20241115 | 155500 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 158 | 20241115 | 155400 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 159 | 20241115 | 155300 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 160 | 20241115 | 155200 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 161 | 20241115 | 155100 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 162 | 20241115 | 155000 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 163 | 20241115 | 154900 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 164 | 20241115 | 154800 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 165 | 20241115 | 154700 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 166 | 20241115 | 154600 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 167 | 20241115 | 154500 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 168 | 20241115 | 154400 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 169 | 20241115 | 154300 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 170 | 20241115 | 154200 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 171 | 20241115 | 154100 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 172 | 20241115 | 154000 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 173 | 20241115 | 153900 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 174 | 20241115 | 153800 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 175 | 20241115 | 153700 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 176 | 20241115 | 153600 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 177 | 20241115 | 153500 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 178 | 20241115 | 153400 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 179 | 20241115 | 153300 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 180 | 20241115 | 153200 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 181 | 20241115 | 153100 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 182 | 20241115 | 153000 | 140285761900 | 120500 | 120500 | 120500 | 120500 | 78510 |
| 183 | 20241115 | 152900 | 135555534400 | 120500 | 120500 | 120500 | 120500 | 0 |
| 184 | 20241115 | 152800 | 135555534400 | 120500 | 120500 | 120500 | 120500 | 0 |
| 185 | 20241115 | 152700 | 135555534400 | 120500 | 120500 | 120500 | 120500 | 0 |
| 186 | 20241115 | 152600 | 135555534400 | 120500 | 120500 | 120500 | 120500 | 0 |
| 187 | 20241115 | 152500 | 135555534400 | 120500 | 120500 | 120500 | 120500 | 0 |
| 188 | 20241115 | 152400 | 135555534400 | 120500 | 120500 | 120500 | 120500 | 0 |
| 189 | 20241115 | 152300 | 135555534400 | 120500 | 120500 | 120500 | 120500 | 0 |
| 190 | 20241115 | 152200 | 135555534400 | 120500 | 120500 | 120500 | 120500 | 0 |
| 191 | 20241115 | 152100 | 135555534400 | 120500 | 120500 | 120500 | 120500 | 0 |
| 192 | 20241115 | 152000 | 135555534400 | 120500 | 120500 | 120500 | 120500 | 0 |
| 193 | 20241115 | 151900 | 135555534400 | 120500 | 120400 | 120600 | 120300 | 8607 |
| 194 | 20241115 | 151800 | 134519037700 | 120300 | 120300 | 120400 | 120300 | 3846 |
| 195 | 20241115 | 151700 | 134056173300 | 120300 | 120200 | 120500 | 120100 | 5066 |
| 196 | 20241115 | 151600 | 133446577000 | 120200 | 120200 | 120300 | 120100 | 3991 |
| 197 | 20241115 | 151500 | 132966831900 | 120100 | 120100 | 120300 | 120100 | 11288 |
| 198 | 20241115 | 151400 | 131610744100 | 120200 | 120200 | 120200 | 120100 | 2845 |
| 199 | 20241115 | 151300 | 131268929400 | 120100 | 120400 | 120400 | 120100 | 2925 |
| 200 | 20241115 | 151200 | 130917331900 | 120400 | 120300 | 120400 | 120300 | 2303 |
| 201 | 20241115 | 151100 | 130640272500 | 120400 | 120200 | 120400 | 120100 | 3714 |
| 202 | 20241115 | 151000 | 130193487000 | 120200 | 120200 | 120300 | 120100 | 3075 |
| 203 | 20241115 | 150900 | 129823870600 | 120200 | 120200 | 120300 | 120200 | 2001 |
| 204 | 20241115 | 150800 | 129583191500 | 120300 | 120300 | 120300 | 120200 | 915 |
| 205 | 20241115 | 150700 | 129473154500 | 120200 | 120300 | 120300 | 120200 | 2235 |
| 206 | 20241115 | 150600 | 129204320900 | 120300 | 120300 | 120400 | 120200 | 7445 |
| 207 | 20241115 | 150500 | 128308935500 | 120300 | 120200 | 120400 | 120200 | 2907 |
| 208 | 20241115 | 150400 | 127959196300 | 120200 | 120100 | 120300 | 120100 | 2033 |
| 209 | 20241115 | 150300 | 127714856800 | 120200 | 120000 | 120200 | 120000 | 4979 |
| 210 | 20241115 | 150200 | 127116946400 | 120000 | 120000 | 120100 | 119900 | 5523 |
| 211 | 20241115 | 150100 | 126454397400 | 120000 | 120000 | 120100 | 120000 | 1189 |
| 212 | 20241115 | 150000 | 126311710900 | 120000 | 120100 | 120100 | 120000 | 2926 |
| 213 | 20241115 | 145900 | 125960565300 | 120000 | 120000 | 120200 | 120000 | 1211 |
| 214 | 20241115 | 145800 | 125815167400 | 120100 | 120000 | 120200 | 120000 | 2124 |
| 215 | 20241115 | 145700 | 125560184800 | 120000 | 120000 | 120100 | 119900 | 8629 |
| 216 | 20241115 | 145600 | 124524641500 | 120000 | 120200 | 120200 | 120000 | 5130 |
| 217 | 20241115 | 145500 | 123908604700 | 120200 | 120200 | 120300 | 120100 | 3556 |
| 218 | 20241115 | 145400 | 123481206000 | 120200 | 120400 | 120400 | 120200 | 3603 |
| 219 | 20241115 | 145300 | 123047845900 | 120400 | 120400 | 120400 | 120300 | 1601 |
| 220 | 20241115 | 145200 | 122855107600 | 120300 | 120300 | 120400 | 120300 | 396 |
| 221 | 20241115 | 145100 | 122807456700 | 120400 | 120300 | 120400 | 120300 | 2704 |
| 222 | 20241115 | 145000 | 122482033900 | 120300 | 120300 | 120400 | 120200 | 2166 |
| 223 | 20241115 | 144900 | 122221428600 | 120300 | 120200 | 120400 | 120200 | 1572 |
| 224 | 20241115 | 144800 | 122032401400 | 120200 | 120200 | 120300 | 120100 | 5003 |
| 225 | 20241115 | 144700 | 121431035000 | 120200 | 120200 | 120400 | 120200 | 2523 |
| 226 | 20241115 | 144600 | 121127650100 | 120200 | 120200 | 120400 | 120200 | 1399 |
| 227 | 20241115 | 144500 | 120959346800 | 120200 | 120300 | 120400 | 120200 | 986 |
| 228 | 20241115 | 144400 | 120840744300 | 120300 | 120300 | 120400 | 120200 | 1701 |
| 229 | 20241115 | 144300 | 120636147300 | 120200 | 120400 | 120400 | 120200 | 3496 |
| 230 | 20241115 | 144200 | 120215553800 | 120400 | 120400 | 120500 | 120400 | 2186 |
| 231 | 20241115 | 144100 | 119952280800 | 120400 | 120400 | 120400 | 120300 | 1234 |
| 232 | 20241115 | 144000 | 119803774100 | 120400 | 120400 | 120500 | 120300 | 2192 |
| 233 | 20241115 | 143900 | 119539903400 | 120400 | 120500 | 120600 | 120400 | 1642 |
| 234 | 20241115 | 143800 | 119342089300 | 120500 | 120600 | 120700 | 120500 | 805 |
| 235 | 20241115 | 143700 | 119245018200 | 120700 | 120500 | 120700 | 120500 | 548 |
| 236 | 20241115 | 143600 | 119178948200 | 120600 | 120400 | 120600 | 120400 | 1365 |
| 237 | 20241115 | 143500 | 119014464800 | 120500 | 120500 | 120500 | 120300 | 3107 |
| 238 | 20241115 | 143400 | 118640387500 | 120400 | 120400 | 120500 | 120300 | 2556 |
| 239 | 20241115 | 143300 | 118332646900 | 120300 | 120400 | 120400 | 120300 | 799 |
| 240 | 20241115 | 143200 | 118236500500 | 120300 | 120500 | 120500 | 120300 | 3997 |
| 241 | 20241115 | 143100 | 117755184200 | 120500 | 120500 | 120700 | 120400 | 4429 |
| 242 | 20241115 | 143000 | 117221379900 | 120700 | 120500 | 120700 | 120500 | 1186 |
| 243 | 20241115 | 142900 | 117078376200 | 120600 | 120500 | 120600 | 120500 | 269 |
| 244 | 20241115 | 142800 | 117045958600 | 120500 | 120500 | 120600 | 120500 | 512 |
| 245 | 20241115 | 142700 | 116984256700 | 120500 | 120600 | 120700 | 120500 | 600 |
| 246 | 20241115 | 142600 | 116911891400 | 120600 | 120800 | 120800 | 120600 | 863 |
| 247 | 20241115 | 142500 | 116807754300 | 120700 | 120300 | 120800 | 120300 | 3068 |
| 248 | 20241115 | 142400 | 116438028800 | 120300 | 120500 | 120600 | 120300 | 5008 |
| 249 | 20241115 | 142300 | 115834824000 | 120500 | 120600 | 120700 | 120500 | 583 |
| 250 | 20241115 | 142200 | 115764525800 | 120500 | 120700 | 120800 | 120500 | 2444 |
| 251 | 20241115 | 142100 | 115469746500 | 120800 | 121000 | 121000 | 120700 | 4152 |
| 252 | 20241115 | 142000 | 114968044000 | 121000 | 121100 | 121200 | 120900 | 4063 |
| 253 | 20241115 | 141900 | 114476124800 | 121000 | 121000 | 121100 | 120900 | 8559 |
| 254 | 20241115 | 141800 | 113440462100 | 120900 | 120800 | 121000 | 120800 | 3546 |
| 255 | 20241115 | 141700 | 113011820500 | 120800 | 120900 | 120900 | 120800 | 1082 |
| 256 | 20241115 | 141600 | 112881106600 | 120900 | 120700 | 120900 | 120700 | 1980 |
| 257 | 20241115 | 141500 | 112641852800 | 120800 | 120700 | 120800 | 120700 | 917 |
| 258 | 20241115 | 141400 | 112531155900 | 120800 | 120600 | 120800 | 120600 | 1029 |
| 259 | 20241115 | 141300 | 112406958500 | 120600 | 120900 | 120900 | 120600 | 2774 |
| 260 | 20241115 | 141200 | 112071945700 | 120900 | 120800 | 120900 | 120800 | 1051 |
| 261 | 20241115 | 141100 | 111944951200 | 120800 | 120800 | 120900 | 120700 | 941 |
| 262 | 20241115 | 141000 | 111831297600 | 120700 | 120700 | 120900 | 120700 | 2216 |
| 263 | 20241115 | 140900 | 111563726900 | 120700 | 120800 | 120800 | 120700 | 738 |
| 264 | 20241115 | 140800 | 111474635800 | 120900 | 120800 | 120900 | 120600 | 5449 |
| 265 | 20241115 | 140700 | 110816816000 | 120700 | 120700 | 120900 | 120600 | 2017 |
| 266 | 20241115 | 140600 | 110573234100 | 120700 | 121000 | 121000 | 120600 | 3302 |
| 267 | 20241115 | 140500 | 110174273000 | 121000 | 121000 | 121100 | 120900 | 5054 |
| 268 | 20241115 | 140400 | 109562747400 | 120900 | 120800 | 121000 | 120800 | 5024 |
| 269 | 20241115 | 140300 | 108955292400 | 120900 | 120600 | 120900 | 120600 | 4750 |
| 270 | 20241115 | 140200 | 108381770700 | 120600 | 120600 | 120700 | 120600 | 724 |
| 271 | 20241115 | 140100 | 108294440900 | 120600 | 120600 | 120700 | 120600 | 311 |
| 272 | 20241115 | 140000 | 108256926200 | 120600 | 120500 | 120700 | 120400 | 2719 |
| 273 | 20241115 | 135900 | 107929137500 | 120400 | 120500 | 120600 | 120400 | 2353 |
| 274 | 20241115 | 135800 | 107645562600 | 120500 | 120400 | 120600 | 120300 | 1872 |
| 275 | 20241115 | 135700 | 107420076900 | 120400 | 120300 | 120500 | 120200 | 1339 |
| 276 | 20241115 | 135600 | 107258962300 | 120400 | 120500 | 120500 | 120300 | 2248 |
| 277 | 20241115 | 135500 | 106988222200 | 120600 | 120500 | 120600 | 120400 | 1017 |
| 278 | 20241115 | 135400 | 106865672200 | 120500 | 120500 | 120600 | 120400 | 916 |
| 279 | 20241115 | 135300 | 106755295000 | 120500 | 120500 | 120600 | 120400 | 1062 |
| 280 | 20241115 | 135200 | 106627333900 | 120500 | 120400 | 120600 | 120400 | 1629 |
| 281 | 20241115 | 135100 | 106431044500 | 120500 | 120500 | 120500 | 120400 | 1794 |
| 282 | 20241115 | 135000 | 106214933700 | 120500 | 120500 | 120600 | 120500 | 2550 |
| 283 | 20241115 | 134900 | 105907592000 | 120500 | 120500 | 120600 | 120500 | 569 |
| 284 | 20241115 | 134800 | 105839015900 | 120600 | 120600 | 120800 | 120500 | 6139 |
| 285 | 20241115 | 134700 | 105098196300 | 120700 | 120200 | 120700 | 120200 | 6030 |
| 286 | 20241115 | 134600 | 104371672100 | 120300 | 120100 | 120300 | 120100 | 1085 |
| 287 | 20241115 | 134500 | 104241254900 | 120100 | 120100 | 120200 | 120100 | 296 |
| 288 | 20241115 | 134400 | 104205704400 | 120100 | 120200 | 120200 | 120100 | 311 |
| 289 | 20241115 | 134300 | 104168337500 | 120100 | 120300 | 120400 | 120100 | 2593 |
| 290 | 20241115 | 134200 | 103856460800 | 120300 | 120100 | 120400 | 120100 | 3115 |
| 291 | 20241115 | 134100 | 103481822200 | 120200 | 120000 | 120200 | 120000 | 1402 |
| 292 | 20241115 | 134000 | 103313448700 | 120000 | 119900 | 120100 | 119900 | 1342 |
| 293 | 20241115 | 133900 | 103152415800 | 119900 | 120000 | 120100 | 119900 | 1263 |
| 294 | 20241115 | 133800 | 103000857900 | 120000 | 120000 | 120100 | 120000 | 698 |
| 295 | 20241115 | 133700 | 102917096100 | 120000 | 120200 | 120200 | 120000 | 2146 |
| 296 | 20241115 | 133600 | 102659369500 | 120200 | 120100 | 120200 | 120100 | 286 |
| 297 | 20241115 | 133500 | 102625017200 | 120100 | 119900 | 120200 | 119900 | 1802 |
| 298 | 20241115 | 133400 | 102408632800 | 119900 | 119800 | 120000 | 119800 | 388 |
| 299 | 20241115 | 133300 | 102362125100 | 119800 | 119800 | 120000 | 119800 | 1817 |
| 300 | 20241115 | 133200 | 102144256500 | 119800 | 119700 | 119900 | 119500 | 3128 |
| 301 | 20241115 | 133100 | 101769827100 | 119700 | 119700 | 119800 | 119700 | 697 |
| 302 | 20241115 | 133000 | 101686389300 | 119700 | 119700 | 119800 | 119600 | 1726 |
| 303 | 20241115 | 132900 | 101479786500 | 119700 | 119300 | 119800 | 119300 | 2432 |
| 304 | 20241115 | 132800 | 101189188800 | 119300 | 119500 | 119500 | 119300 | 3625 |
| 305 | 20241115 | 132700 | 100756330700 | 119400 | 119500 | 119600 | 119400 | 2736 |
| 306 | 20241115 | 132600 | 100429381000 | 119500 | 119500 | 119600 | 119500 | 1399 |
| 307 | 20241115 | 132500 | 100262153500 | 119500 | 119800 | 119800 | 119500 | 3399 |
| 308 | 20241115 | 132400 | 99855714700 | 119700 | 119700 | 119800 | 119700 | 593 |
| 309 | 20241115 | 132300 | 99784731200 | 119700 | 119700 | 119800 | 119700 | 245 |
| 310 | 20241115 | 132200 | 99755393300 | 119700 | 119700 | 119800 | 119600 | 1482 |
| 311 | 20241115 | 132100 | 99578014600 | 119800 | 119900 | 119900 | 119600 | 1472 |
| 312 | 20241115 | 132000 | 99401787300 | 119800 | 119600 | 119800 | 119600 | 984 |
| 313 | 20241115 | 131900 | 99283993100 | 119700 | 119800 | 119800 | 119600 | 2857 |
| 314 | 20241115 | 131800 | 98941902200 | 119800 | 119800 | 119900 | 119800 | 836 |
| 315 | 20241115 | 131700 | 98841736100 | 119800 | 119900 | 120000 | 119800 | 854 |
| 316 | 20241115 | 131600 | 98739352400 | 119900 | 119900 | 120000 | 119800 | 1545 |
| 317 | 20241115 | 131500 | 98554136400 | 119900 | 119900 | 120000 | 119800 | 1427 |
| 318 | 20241115 | 131400 | 98383050500 | 119900 | 119900 | 119900 | 119800 | 496 |
| 319 | 20241115 | 131300 | 98323603400 | 119900 | 119700 | 119900 | 119700 | 1160 |
| 320 | 20241115 | 131200 | 98184632100 | 119700 | 120000 | 120000 | 119700 | 2929 |
| 321 | 20241115 | 131100 | 97833600200 | 120100 | 119900 | 120100 | 119900 | 1032 |
| 322 | 20241115 | 131000 | 97709737900 | 119900 | 120100 | 120200 | 119900 | 2842 |
| 323 | 20241115 | 130900 | 97368610100 | 120100 | 120100 | 120200 | 120100 | 254 |
| 324 | 20241115 | 130800 | 97338104500 | 120200 | 120200 | 120200 | 120000 | 736 |
| 325 | 20241115 | 130700 | 97249740100 | 120200 | 120000 | 120200 | 119900 | 1285 |
| 326 | 20241115 | 130600 | 97095500200 | 120000 | 120200 | 120200 | 120000 | 1855 |
| 327 | 20241115 | 130500 | 96872844400 | 120100 | 120100 | 120200 | 120100 | 693 |
| 328 | 20241115 | 130400 | 96789610800 | 120100 | 120100 | 120200 | 120100 | 643 |
| 329 | 20241115 | 130300 | 96712353100 | 120100 | 120200 | 120200 | 120100 | 408 |
| 330 | 20241115 | 130200 | 96663328700 | 120100 | 120200 | 120300 | 120100 | 1466 |
| 331 | 20241115 | 130100 | 96487098300 | 120300 | 120300 | 120400 | 120200 | 2114 |
| 332 | 20241115 | 130000 | 96232726600 | 120300 | 120400 | 120400 | 120200 | 861 |
| 333 | 20241115 | 125900 | 96129143100 | 120300 | 120300 | 120500 | 120200 | 1223 |
| 334 | 20241115 | 125800 | 95982014700 | 120200 | 120300 | 120300 | 120200 | 602 |
| 335 | 20241115 | 125700 | 95909610000 | 120300 | 120100 | 120300 | 120100 | 676 |
| 336 | 20241115 | 125600 | 95828351600 | 120100 | 120300 | 120400 | 120100 | 2401 |
| 337 | 20241115 | 125500 | 95539488600 | 120300 | 120300 | 120400 | 120300 | 778 |
| 338 | 20241115 | 125400 | 95445857400 | 120300 | 120500 | 120600 | 120200 | 2913 |
| 339 | 20241115 | 125300 | 95095221500 | 120600 | 120400 | 120600 | 120400 | 1916 |
| 340 | 20241115 | 125200 | 94864200200 | 120500 | 120400 | 120600 | 120400 | 1149 |
| 341 | 20241115 | 125100 | 94725746300 | 120400 | 120300 | 120500 | 120300 | 361 |
| 342 | 20241115 | 125000 | 94682286600 | 120300 | 120400 | 120500 | 120300 | 537 |
| 343 | 20241115 | 124900 | 94617624700 | 120400 | 120400 | 120500 | 120300 | 565 |
| 344 | 20241115 | 124800 | 94549596100 | 120400 | 120500 | 120600 | 120300 | 1327 |
| 345 | 20241115 | 124700 | 94389768800 | 120500 | 120600 | 120700 | 120500 | 1686 |
| 346 | 20241115 | 124600 | 94186391500 | 120600 | 120600 | 120700 | 120500 | 1782 |
| 347 | 20241115 | 124500 | 93971546800 | 120600 | 120400 | 120600 | 120300 | 1246 |
| 348 | 20241115 | 124400 | 93821392400 | 120300 | 120300 | 120500 | 120200 | 1277 |
| 349 | 20241115 | 124300 | 93667671400 | 120300 | 120200 | 120300 | 120100 | 3125 |
| 350 | 20241115 | 124200 | 93291814000 | 120200 | 120500 | 120500 | 120200 | 3025 |
| 351 | 20241115 | 124100 | 92927496500 | 120500 | 120700 | 120800 | 120400 | 6517 |
| 352 | 20241115 | 124000 | 92141473900 | 120700 | 120600 | 120800 | 120600 | 3521 |
| 353 | 20241115 | 123900 | 91716520900 | 120700 | 120400 | 120700 | 120400 | 2161 |
| 354 | 20241115 | 123800 | 91455925600 | 120500 | 120500 | 120600 | 120300 | 4544 |
| 355 | 20241115 | 123700 | 90908469600 | 120500 | 120400 | 120500 | 120400 | 3268 |
| 356 | 20241115 | 123600 | 90514701900 | 120400 | 120300 | 120500 | 120300 | 4757 |
| 357 | 20241115 | 123500 | 89941794500 | 120300 | 120300 | 120400 | 120200 | 3119 |
| 358 | 20241115 | 123400 | 89566425500 | 120300 | 120200 | 120300 | 120100 | 1183 |
| 359 | 20241115 | 123300 | 89424254700 | 120200 | 120200 | 120400 | 120200 | 3877 |
| 360 | 20241115 | 123200 | 88957752900 | 120300 | 120300 | 120400 | 120100 | 1863 |
| 361 | 20241115 | 123100 | 88733637700 | 120300 | 120100 | 120400 | 120000 | 5393 |
| 362 | 20241115 | 123000 | 88085200600 | 120100 | 120100 | 120200 | 120100 | 1547 |
| 363 | 20241115 | 122900 | 87899371600 | 120100 | 120100 | 120200 | 120100 | 527 |
| 364 | 20241115 | 122800 | 87836057100 | 120200 | 120200 | 120200 | 120100 | 117 |
| 365 | 20241115 | 122700 | 87822004900 | 120200 | 120200 | 120300 | 120100 | 1065 |
| 366 | 20241115 | 122600 | 87693982800 | 120300 | 120300 | 120300 | 120100 | 2059 |
| 367 | 20241115 | 122500 | 87446488400 | 120300 | 120200 | 120300 | 120200 | 2772 |
| 368 | 20241115 | 122400 | 87113108900 | 120200 | 120100 | 120200 | 120000 | 662 |
| 369 | 20241115 | 122300 | 87033612900 | 120100 | 120000 | 120200 | 119900 | 2960 |
| 370 | 20241115 | 122200 | 86678314000 | 120000 | 120000 | 120100 | 119900 | 816 |
| 371 | 20241115 | 122100 | 86580393000 | 119900 | 119900 | 120000 | 119800 | 668 |
| 372 | 20241115 | 122000 | 86500258700 | 119900 | 120000 | 120100 | 119800 | 2685 |
| 373 | 20241115 | 121900 | 86178195700 | 120000 | 119900 | 120000 | 119900 | 2227 |
| 374 | 20241115 | 121800 | 85910986800 | 119900 | 119700 | 120000 | 119700 | 1818 |
| 375 | 20241115 | 121700 | 85693078100 | 119700 | 119600 | 119800 | 119600 | 530 |
| 376 | 20241115 | 121600 | 85629626000 | 119700 | 119600 | 119800 | 119600 | 558 |
| 377 | 20241115 | 121500 | 85562847900 | 119600 | 119400 | 119800 | 119400 | 1932 |
| 378 | 20241115 | 121400 | 85331779900 | 119400 | 119600 | 119700 | 119300 | 1709 |
| 379 | 20241115 | 121300 | 85127577800 | 119600 | 119600 | 119700 | 119500 | 736 |
| 380 | 20241115 | 121200 | 85039558000 | 119600 | 119500 | 119700 | 119500 | 642 |
| 381 | 20241115 | 121100 | 84962801800 | 119500 | 119500 | 119600 | 119500 | 237 |
| 382 | 20241115 | 121000 | 84934479800 | 119500 | 119200 | 119600 | 119200 | 882 |
| 383 | 20241115 | 120900 | 84829134200 | 119200 | 119300 | 119400 | 119200 | 1559 |
| 384 | 20241115 | 120800 | 84643245000 | 119200 | 119400 | 119400 | 119200 | 2992 |
| 385 | 20241115 | 120700 | 84286293100 | 119400 | 119500 | 119600 | 119400 | 1963 |
| 386 | 20241115 | 120600 | 84051757500 | 119500 | 119700 | 119700 | 119500 | 655 |
| 387 | 20241115 | 120500 | 83973463200 | 119500 | 119700 | 119700 | 119500 | 976 |
| 388 | 20241115 | 120400 | 83856727800 | 119700 | 119600 | 119800 | 119500 | 2706 |
| 389 | 20241115 | 120300 | 83533044100 | 119500 | 119700 | 119800 | 119500 | 1779 |
| 390 | 20241115 | 120200 | 83320386000 | 119700 | 119600 | 119800 | 119600 | 453 |
| 391 | 20241115 | 120100 | 83266196000 | 119600 | 119800 | 119900 | 119600 | 2381 |
| 392 | 20241115 | 120000 | 82981097500 | 119800 | 119800 | 119900 | 119800 | 833 |
| 393 | 20241115 | 115900 | 82881263300 | 119800 | 119900 | 119900 | 119800 | 127 |
| 394 | 20241115 | 115800 | 82866045700 | 119800 | 119900 | 119900 | 119800 | 793 |
| 395 | 20241115 | 115700 | 82771027600 | 119900 | 119800 | 120100 | 119800 | 601 |
| 396 | 20241115 | 115600 | 82698925300 | 119800 | 120000 | 120000 | 119800 | 1092 |
| 397 | 20241115 | 115500 | 82567957800 | 119900 | 120000 | 120100 | 119900 | 1216 |
| 398 | 20241115 | 115400 | 82422046200 | 120000 | 120000 | 120200 | 120000 | 344 |
| 399 | 20241115 | 115300 | 82380743400 | 120100 | 119900 | 120100 | 119900 | 943 |
| 400 | 20241115 | 115200 | 82267510100 | 119900 | 120000 | 120100 | 119900 | 551 |
| 401 | 20241115 | 115100 | 82201385800 | 120000 | 120100 | 120100 | 120000 | 265 |
| 402 | 20241115 | 115000 | 82169581300 | 120000 | 120100 | 120200 | 120000 | 804 |
| 403 | 20241115 | 114900 | 82073022100 | 120100 | 120100 | 120200 | 120100 | 678 |
| 404 | 20241115 | 114800 | 81991586200 | 120200 | 119900 | 120200 | 119800 | 2127 |
| 405 | 20241115 | 114700 | 81736268200 | 119900 | 119800 | 119900 | 119800 | 313 |
| 406 | 20241115 | 114600 | 81698748100 | 119800 | 120100 | 120100 | 119800 | 1786 |
| 407 | 20241115 | 114500 | 81484470500 | 120000 | 119900 | 120100 | 119800 | 1423 |
| 408 | 20241115 | 114400 | 81313768500 | 119900 | 119800 | 120000 | 119800 | 131 |
| 409 | 20241115 | 114300 | 81298059800 | 119800 | 119800 | 119900 | 119700 | 1088 |
| 410 | 20241115 | 114200 | 81167664400 | 119900 | 119800 | 119900 | 119800 | 737 |
| 411 | 20241115 | 114100 | 81079353800 | 119900 | 119800 | 119900 | 119700 | 1023 |
| 412 | 20241115 | 114000 | 80956806100 | 119800 | 119800 | 119900 | 119700 | 1104 |
| 413 | 20241115 | 113900 | 80824588500 | 119800 | 119900 | 120000 | 119800 | 1167 |
| 414 | 20241115 | 113800 | 80684684700 | 119900 | 120100 | 120100 | 119900 | 12365 |
| 415 | 20241115 | 113700 | 79200838600 | 120100 | 120100 | 120200 | 120100 | 950 |
| 416 | 20241115 | 113600 | 79086734600 | 120100 | 120100 | 120200 | 120100 | 352 |
| 417 | 20241115 | 113500 | 79044452000 | 120200 | 120100 | 120300 | 120100 | 1795 |
| 418 | 20241115 | 113400 | 78828690700 | 120100 | 120200 | 120200 | 120100 | 426 |
| 419 | 20241115 | 113300 | 78777497600 | 120200 | 120300 | 120300 | 120100 | 1568 |
| 420 | 20241115 | 113200 | 78589013500 | 120200 | 120000 | 120300 | 120000 | 4371 |
| 421 | 20241115 | 113100 | 78063901800 | 120100 | 120000 | 120200 | 120000 | 988 |
| 422 | 20241115 | 113000 | 77945248600 | 120100 | 120000 | 120200 | 119900 | 2159 |
| 423 | 20241115 | 112900 | 77685979900 | 120000 | 119800 | 120100 | 119700 | 5019 |
| 424 | 20241115 | 112800 | 77084165900 | 119800 | 119500 | 119800 | 119400 | 2450 |
| 425 | 20241115 | 112700 | 76790960500 | 119600 | 119400 | 119600 | 119300 | 3578 |
| 426 | 20241115 | 112600 | 76363622700 | 119300 | 119200 | 119500 | 119200 | 2818 |
| 427 | 20241115 | 112500 | 76027293400 | 119300 | 119400 | 119400 | 119100 | 1522 |
| 428 | 20241115 | 112400 | 75845884300 | 119300 | 119000 | 119400 | 119000 | 2493 |
| 429 | 20241115 | 112300 | 75548639400 | 119000 | 118800 | 119100 | 118700 | 2973 |
| 430 | 20241115 | 112200 | 75195259500 | 118800 | 118800 | 119000 | 118800 | 3610 |
| 431 | 20241115 | 112100 | 74766072400 | 118900 | 118700 | 119000 | 118700 | 2354 |
| 432 | 20241115 | 112000 | 74486298600 | 118700 | 119100 | 119100 | 118600 | 18623 |
| 433 | 20241115 | 111900 | 72273866000 | 119100 | 119200 | 119300 | 119000 | 9533 |
| 434 | 20241115 | 111800 | 71138224300 | 119300 | 119100 | 119400 | 119100 | 1926 |
| 435 | 20241115 | 111700 | 70908673100 | 119100 | 119300 | 119400 | 119100 | 6431 |
| 436 | 20241115 | 111600 | 70141806800 | 119300 | 119500 | 119500 | 119300 | 4491 |
| 437 | 20241115 | 111500 | 69605463800 | 119400 | 119500 | 119500 | 119400 | 4485 |
| 438 | 20241115 | 111400 | 69069614800 | 119500 | 119600 | 119700 | 119500 | 1125 |
| 439 | 20241115 | 111300 | 68935085100 | 119600 | 119700 | 119700 | 119500 | 3414 |
| 440 | 20241115 | 111200 | 68526773400 | 119600 | 119600 | 119700 | 119600 | 1416 |
| 441 | 20241115 | 111100 | 68357360000 | 119600 | 119900 | 120000 | 119600 | 3611 |
| 442 | 20241115 | 111000 | 67924760900 | 119900 | 120000 | 120000 | 119900 | 964 |
| 443 | 20241115 | 110900 | 67809162800 | 119900 | 119900 | 120000 | 119900 | 292 |
| 444 | 20241115 | 110800 | 67774146300 | 119900 | 120000 | 120100 | 119900 | 900 |
| 445 | 20241115 | 110700 | 67666155500 | 120000 | 120000 | 120100 | 119900 | 824 |
| 446 | 20241115 | 110600 | 67567279900 | 120000 | 120000 | 120100 | 119900 | 449 |
| 447 | 20241115 | 110500 | 67513400500 | 120000 | 120100 | 120200 | 119900 | 2158 |
| 448 | 20241115 | 110400 | 67254379200 | 120100 | 120100 | 120200 | 120000 | 909 |
| 449 | 20241115 | 110300 | 67145207300 | 120000 | 119900 | 120100 | 119900 | 1613 |
| 450 | 20241115 | 110200 | 66951673800 | 119900 | 120100 | 120100 | 119900 | 1758 |
| 451 | 20241115 | 110100 | 66740714000 | 120000 | 120400 | 120500 | 120000 | 2555 |
| 452 | 20241115 | 110000 | 66433357200 | 120500 | 120500 | 120600 | 120500 | 1482 |
| 453 | 20241115 | 105900 | 66254707700 | 120500 | 120500 | 120600 | 120400 | 2370 |
| 454 | 20241115 | 105800 | 65969172900 | 120500 | 120400 | 120600 | 120400 | 3354 |
| 455 | 20241115 | 105700 | 65565019400 | 120400 | 120200 | 120500 | 120200 | 6480 |
| 456 | 20241115 | 105600 | 64785205700 | 120200 | 120300 | 120300 | 120100 | 2199 |
| 457 | 20241115 | 105500 | 64520750600 | 120300 | 120100 | 120300 | 119900 | 2588 |
| 458 | 20241115 | 105400 | 64209934100 | 120100 | 120100 | 120300 | 120100 | 897 |
| 459 | 20241115 | 105300 | 64102133300 | 120100 | 120100 | 120200 | 119800 | 2441 |
| 460 | 20241115 | 105200 | 63809310300 | 120100 | 120000 | 120200 | 120000 | 1000 |
| 461 | 20241115 | 105100 | 63689259100 | 120000 | 120000 | 120000 | 119900 | 752 |
| 462 | 20241115 | 105000 | 63599065800 | 120000 | 120200 | 120300 | 120000 | 1638 |
| 463 | 20241115 | 104900 | 63402422200 | 120200 | 120000 | 120300 | 120000 | 2161 |
| 464 | 20241115 | 104800 | 63142797200 | 119900 | 119900 | 120100 | 119900 | 1512 |
| 465 | 20241115 | 104700 | 62961403700 | 119900 | 119900 | 120000 | 119900 | 862 |
| 466 | 20241115 | 104600 | 62857980700 | 119900 | 120000 | 120100 | 119900 | 1586 |
| 467 | 20241115 | 104500 | 62667578500 | 120100 | 119900 | 120300 | 119900 | 5577 |
| 468 | 20241115 | 104400 | 61998058800 | 119900 | 119800 | 119900 | 119600 | 3009 |
| 469 | 20241115 | 104300 | 61637632500 | 119700 | 119800 | 119800 | 119600 | 2078 |
| 470 | 20241115 | 104200 | 61388843600 | 119700 | 119900 | 119900 | 119700 | 2070 |
| 471 | 20241115 | 104100 | 61140899600 | 119800 | 119900 | 120000 | 119700 | 1568 |
| 472 | 20241115 | 104000 | 60952991500 | 119900 | 120100 | 120200 | 119900 | 1375 |
| 473 | 20241115 | 103900 | 60787888400 | 120100 | 120000 | 120200 | 120000 | 1370 |
| 474 | 20241115 | 103800 | 60623367200 | 120000 | 120100 | 120200 | 119900 | 558 |
| 475 | 20241115 | 103700 | 60556377100 | 120100 | 119700 | 120200 | 119700 | 1951 |
| 476 | 20241115 | 103600 | 60322378200 | 119800 | 119700 | 119800 | 119700 | 1254 |
| 477 | 20241115 | 103500 | 60172235100 | 119800 | 120000 | 120000 | 119800 | 2388 |
| 478 | 20241115 | 103400 | 59885948700 | 119900 | 119900 | 120000 | 119900 | 734 |
| 479 | 20241115 | 103300 | 59797925300 | 119900 | 119900 | 120000 | 119800 | 1791 |
| 480 | 20241115 | 103200 | 59583186900 | 119900 | 119800 | 120000 | 119700 | 1825 |
| 481 | 20241115 | 103100 | 59364519800 | 119800 | 119800 | 119900 | 119700 | 794 |
| 482 | 20241115 | 103000 | 59269404800 | 119800 | 119900 | 120000 | 119800 | 1483 |
| 483 | 20241115 | 102900 | 59091622400 | 119900 | 120000 | 120000 | 119900 | 462 |
| 484 | 20241115 | 102800 | 59036211500 | 119900 | 119900 | 120000 | 119800 | 1079 |
| 485 | 20241115 | 102700 | 58906806500 | 119900 | 120200 | 120200 | 119800 | 3653 |
| 486 | 20241115 | 102600 | 58468390700 | 120200 | 120400 | 120500 | 120200 | 1074 |
| 487 | 20241115 | 102500 | 58339257600 | 120400 | 120100 | 120500 | 120100 | 4142 |
| 488 | 20241115 | 102400 | 57840894500 | 120100 | 120100 | 120200 | 120000 | 1592 |
| 489 | 20241115 | 102300 | 57649578700 | 120100 | 119900 | 120100 | 119900 | 4759 |
| 490 | 20241115 | 102200 | 57078514800 | 119900 | 119600 | 119900 | 119300 | 2995 |
| 491 | 20241115 | 102100 | 56720077300 | 119600 | 119700 | 119700 | 119400 | 2479 |
| 492 | 20241115 | 102000 | 56423740300 | 119700 | 119700 | 119800 | 119600 | 1963 |
| 493 | 20241115 | 101900 | 56188825200 | 119700 | 119400 | 119700 | 119300 | 1855 |
| 494 | 20241115 | 101800 | 55967043800 | 119600 | 119300 | 119700 | 119100 | 6842 |
| 495 | 20241115 | 101700 | 55150012800 | 119400 | 119400 | 119500 | 119000 | 9068 |
| 496 | 20241115 | 101600 | 54069512100 | 119500 | 119500 | 119600 | 119500 | 3344 |
| 497 | 20241115 | 101500 | 53669893800 | 119500 | 119700 | 119700 | 119500 | 2314 |
| 498 | 20241115 | 101400 | 53393281400 | 119700 | 119300 | 119800 | 119300 | 2251 |
| 499 | 20241115 | 101300 | 53123967900 | 119300 | 119200 | 119600 | 119100 | 4298 |
| 500 | 20241115 | 101200 | 52611498900 | 119100 | 119700 | 119700 | 119000 | 20997 |
| 501 | 20241115 | 101100 | 50107160100 | 119700 | 119800 | 119900 | 119600 | 4479 |
| 502 | 20241115 | 101000 | 49570923800 | 119800 | 119800 | 119900 | 119700 | 1114 |
| 503 | 20241115 | 100900 | 49437462600 | 119700 | 119800 | 119800 | 119600 | 2257 |
| 504 | 20241115 | 100800 | 49167276900 | 119700 | 119700 | 119800 | 119600 | 4833 |
| 505 | 20241115 | 100700 | 48588910500 | 119800 | 119800 | 119800 | 119700 | 2341 |
| 506 | 20241115 | 100600 | 48308587900 | 119800 | 119800 | 119900 | 119700 | 3908 |
| 507 | 20241115 | 100500 | 47840302400 | 119800 | 120000 | 120100 | 119800 | 5965 |
| 508 | 20241115 | 100400 | 47124880000 | 120100 | 120200 | 120200 | 120000 | 2736 |
| 509 | 20241115 | 100300 | 46796222400 | 120200 | 120300 | 120300 | 120200 | 824 |
| 510 | 20241115 | 100200 | 46697139600 | 120300 | 120200 | 120500 | 120200 | 3362 |
| 511 | 20241115 | 100100 | 46292692400 | 120200 | 120200 | 120500 | 120100 | 1683 |
| 512 | 20241115 | 100000 | 46090183200 | 120200 | 120200 | 120200 | 120000 | 4280 |
| 513 | 20241115 | 095900 | 45576273700 | 120100 | 120300 | 120300 | 120100 | 3227 |
| 514 | 20241115 | 095800 | 45188287400 | 120300 | 120400 | 120500 | 120300 | 2818 |
| 515 | 20241115 | 095700 | 44848996100 | 120400 | 120600 | 120700 | 120400 | 930 |
| 516 | 20241115 | 095600 | 44736931200 | 120600 | 120500 | 120700 | 120500 | 773 |
| 517 | 20241115 | 095500 | 44643694600 | 120500 | 120600 | 120700 | 120500 | 1010 |
| 518 | 20241115 | 095400 | 44521921100 | 120700 | 120400 | 120700 | 120300 | 1955 |
| 519 | 20241115 | 095300 | 44286342800 | 120400 | 120700 | 120700 | 120300 | 1422 |
| 520 | 20241115 | 095200 | 44114926400 | 120700 | 120400 | 120700 | 120300 | 3034 |
| 521 | 20241115 | 095100 | 43749553600 | 120400 | 120500 | 120600 | 120400 | 925 |
| 522 | 20241115 | 095000 | 43638109300 | 120500 | 120400 | 120700 | 120300 | 1062 |
| 523 | 20241115 | 094900 | 43510122000 | 120400 | 120300 | 120500 | 120200 | 3106 |
| 524 | 20241115 | 094800 | 43136437100 | 120300 | 120700 | 120700 | 120300 | 1334 |
| 525 | 20241115 | 094700 | 42975726800 | 120600 | 120800 | 120800 | 120300 | 3637 |
| 526 | 20241115 | 094600 | 42537328500 | 120800 | 120900 | 120900 | 120700 | 3245 |
| 527 | 20241115 | 094500 | 42145274300 | 120900 | 120900 | 120900 | 120600 | 3925 |
| 528 | 20241115 | 094400 | 41671198200 | 120900 | 120200 | 121200 | 120200 | 8967 |
| 529 | 20241115 | 094300 | 40589099100 | 120100 | 120200 | 120300 | 120100 | 2684 |
| 530 | 20241115 | 094200 | 40266611100 | 120300 | 120400 | 120500 | 120200 | 1430 |
| 531 | 20241115 | 094100 | 40094563300 | 120400 | 120200 | 120500 | 120100 | 3048 |
| 532 | 20241115 | 094000 | 39727977500 | 120200 | 120300 | 120400 | 120100 | 2738 |
| 533 | 20241115 | 093900 | 39398707600 | 120300 | 119900 | 120400 | 119900 | 3378 |
| 534 | 20241115 | 093800 | 38993059200 | 119900 | 120300 | 120300 | 119800 | 8305 |
| 535 | 20241115 | 093700 | 37995693100 | 120300 | 120500 | 120600 | 120300 | 3132 |
| 536 | 20241115 | 093600 | 37618410600 | 120500 | 120200 | 120500 | 120100 | 8520 |
| 537 | 20241115 | 093500 | 36593783800 | 120200 | 120000 | 120300 | 119900 | 10515 |
| 538 | 20241115 | 093400 | 35332104200 | 119900 | 119900 | 120200 | 119800 | 9675 |
| 539 | 20241115 | 093300 | 34171352900 | 119900 | 120000 | 120000 | 119800 | 8641 |
| 540 | 20241115 | 093200 | 33135568600 | 120000 | 119800 | 120100 | 119400 | 18174 |
| 541 | 20241115 | 093100 | 30960317900 | 119700 | 120100 | 120200 | 119700 | 15575 |
| 542 | 20241115 | 093000 | 29092294900 | 120000 | 120400 | 120500 | 120000 | 12502 |
| 543 | 20241115 | 092900 | 27589457800 | 120300 | 120300 | 120500 | 120100 | 10333 |
| 544 | 20241115 | 092800 | 26346339700 | 120200 | 120800 | 120900 | 120100 | 22520 |
| 545 | 20241115 | 092700 | 23632995200 | 120800 | 121200 | 121200 | 120800 | 12033 |
| 546 | 20241115 | 092600 | 22177555900 | 121200 | 121100 | 121300 | 121000 | 8082 |
| 547 | 20241115 | 092500 | 21198822900 | 121100 | 121900 | 122000 | 121100 | 12308 |
| 548 | 20241115 | 092400 | 19703835200 | 121900 | 121900 | 122000 | 121800 | 1751 |
| 549 | 20241115 | 092300 | 19490318600 | 122000 | 122100 | 122100 | 121800 | 3034 |
| 550 | 20241115 | 092200 | 19120272000 | 122100 | 121900 | 122200 | 121800 | 2424 |
| 551 | 20241115 | 092100 | 18824374000 | 121900 | 122100 | 122200 | 121800 | 3185 |
| 552 | 20241115 | 092000 | 18435645600 | 122100 | 121500 | 122100 | 121400 | 3845 |
| 553 | 20241115 | 091900 | 17967384200 | 121400 | 121900 | 122000 | 121400 | 7412 |
| 554 | 20241115 | 091800 | 17065297400 | 121800 | 121800 | 121900 | 121700 | 3442 |
| 555 | 20241115 | 091700 | 16646195100 | 121900 | 121900 | 122000 | 121800 | 1768 |
| 556 | 20241115 | 091600 | 16430727800 | 121900 | 121700 | 122000 | 121600 | 3717 |
| 557 | 20241115 | 091500 | 15977938500 | 121700 | 121700 | 121800 | 121500 | 1834 |
| 558 | 20241115 | 091400 | 15754838700 | 121700 | 121700 | 121800 | 121400 | 4138 |
| 559 | 20241115 | 091300 | 15251625600 | 121600 | 121600 | 122000 | 121500 | 3634 |
| 560 | 20241115 | 091200 | 14809268600 | 121500 | 121500 | 122000 | 121400 | 5800 |
| 561 | 20241115 | 091100 | 14104180500 | 121400 | 121400 | 122400 | 121300 | 5238 |
| 562 | 20241115 | 091000 | 13466806600 | 121500 | 121500 | 121600 | 121200 | 4258 |
| 563 | 20241115 | 090900 | 12950038400 | 121500 | 121700 | 121700 | 121100 | 13645 |
| 564 | 20241115 | 090800 | 11292682400 | 121700 | 121700 | 122200 | 121600 | 3928 |
| 565 | 20241115 | 090700 | 10814574300 | 121800 | 122200 | 122400 | 121600 | 4017 |
| 566 | 20241115 | 090600 | 10324306700 | 122200 | 121800 | 122200 | 121700 | 4547 |
| 567 | 20241115 | 090500 | 9769997400 | 121800 | 121100 | 121900 | 121100 | 11431 |
| 568 | 20241115 | 090400 | 8381224600 | 121100 | 121700 | 121800 | 121100 | 13351 |
| 569 | 20241115 | 090300 | 6759853500 | 121700 | 121700 | 122100 | 121500 | 8416 |
| 570 | 20241115 | 090200 | 5735539300 | 121600 | 122200 | 122400 | 121600 | 11154 |
| 571 | 20241115 | 090100 | 4374565400 | 122300 | 122500 | 123000 | 122100 | 13212 |
| 572 | 20241115 | 090000 | 2754134800 | 122400 | 121900 | 122600 | 121900 | 19640 |