32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231108 | 190500 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 6397 |
| 3 | 20231108 | 190400 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 4 | 20231108 | 190300 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 5 | 20231108 | 190200 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 6 | 20231108 | 190100 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 7 | 20231108 | 190000 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 8 | 20231108 | 185900 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 9 | 20231108 | 185800 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 10 | 20231108 | 185700 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 11 | 20231108 | 185600 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 12 | 20231108 | 185500 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 13 | 20231108 | 185400 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 14 | 20231108 | 185300 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 15 | 20231108 | 185200 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 16 | 20231108 | 185100 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 17 | 20231108 | 185000 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 18 | 20231108 | 184900 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 19 | 20231108 | 184800 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 20 | 20231108 | 184700 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 21 | 20231108 | 184600 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 22 | 20231108 | 184500 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 23 | 20231108 | 184400 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 24 | 20231108 | 184300 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 25 | 20231108 | 184200 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 26 | 20231108 | 184100 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 27 | 20231108 | 184000 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 28 | 20231108 | 183900 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 29 | 20231108 | 183800 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 30 | 20231108 | 183700 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 31 | 20231108 | 183600 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 32 | 20231108 | 183500 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 6397 |
| 33 | 20231108 | 183400 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 34 | 20231108 | 183300 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 35 | 20231108 | 183200 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 36 | 20231108 | 183100 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 37 | 20231108 | 183000 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 38 | 20231108 | 182900 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 39 | 20231108 | 182800 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 40 | 20231108 | 182700 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 41 | 20231108 | 182600 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 42 | 20231108 | 182500 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 43 | 20231108 | 182400 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 44 | 20231108 | 182300 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 45 | 20231108 | 182200 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 46 | 20231108 | 182100 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 47 | 20231108 | 182000 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 48 | 20231108 | 181900 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 49 | 20231108 | 181800 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 50 | 20231108 | 181700 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 51 | 20231108 | 181600 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 52 | 20231108 | 181500 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 53 | 20231108 | 181400 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 54 | 20231108 | 181300 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 55 | 20231108 | 181200 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 56 | 20231108 | 181100 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 57 | 20231108 | 181000 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 58 | 20231108 | 180900 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 59 | 20231108 | 180800 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 60 | 20231108 | 180700 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 61 | 20231108 | 180600 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 62 | 20231108 | 180500 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 6397 |
| 63 | 20231108 | 180400 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 64 | 20231108 | 180300 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 65 | 20231108 | 180200 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 66 | 20231108 | 180100 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 67 | 20231108 | 180000 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 68 | 20231108 | 175900 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 69 | 20231108 | 175800 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 70 | 20231108 | 175700 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 71 | 20231108 | 175600 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 72 | 20231108 | 175500 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 73 | 20231108 | 175400 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 74 | 20231108 | 175300 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 75 | 20231108 | 175200 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 76 | 20231108 | 175100 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 77 | 20231108 | 175000 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 78 | 20231108 | 174900 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 79 | 20231108 | 174800 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 80 | 20231108 | 174700 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 81 | 20231108 | 174600 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 82 | 20231108 | 174500 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 83 | 20231108 | 174400 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 84 | 20231108 | 174300 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 85 | 20231108 | 174200 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 86 | 20231108 | 174100 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 87 | 20231108 | 174000 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 88 | 20231108 | 173900 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 89 | 20231108 | 173800 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 90 | 20231108 | 173700 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 91 | 20231108 | 173600 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 92 | 20231108 | 173500 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 6397 |
| 93 | 20231108 | 173400 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 94 | 20231108 | 173300 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 95 | 20231108 | 173200 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 96 | 20231108 | 173100 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 97 | 20231108 | 173000 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 98 | 20231108 | 172900 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 99 | 20231108 | 172800 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 100 | 20231108 | 172700 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 101 | 20231108 | 172600 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 102 | 20231108 | 172500 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 103 | 20231108 | 172400 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 104 | 20231108 | 172300 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 105 | 20231108 | 172200 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 106 | 20231108 | 172100 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 107 | 20231108 | 172000 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 108 | 20231108 | 171900 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 109 | 20231108 | 171800 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 110 | 20231108 | 171700 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 111 | 20231108 | 171600 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 112 | 20231108 | 171500 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 113 | 20231108 | 171400 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 114 | 20231108 | 171300 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 115 | 20231108 | 171200 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 116 | 20231108 | 171100 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 117 | 20231108 | 171000 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 118 | 20231108 | 170900 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 119 | 20231108 | 170800 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 120 | 20231108 | 170700 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 121 | 20231108 | 170600 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 122 | 20231108 | 170500 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 6397 |
| 123 | 20231108 | 170400 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 124 | 20231108 | 170300 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 125 | 20231108 | 170200 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 126 | 20231108 | 170100 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 127 | 20231108 | 170000 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 128 | 20231108 | 165900 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 129 | 20231108 | 165800 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 130 | 20231108 | 165700 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 131 | 20231108 | 165600 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 132 | 20231108 | 165500 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 133 | 20231108 | 165400 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 134 | 20231108 | 165300 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 135 | 20231108 | 165200 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 136 | 20231108 | 165100 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 137 | 20231108 | 165000 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 138 | 20231108 | 164900 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 139 | 20231108 | 164800 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 140 | 20231108 | 164700 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 141 | 20231108 | 164600 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 142 | 20231108 | 164500 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 143 | 20231108 | 164400 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 144 | 20231108 | 164300 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 145 | 20231108 | 164200 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 146 | 20231108 | 164100 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 147 | 20231108 | 164000 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 148 | 20231108 | 163900 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 149 | 20231108 | 163800 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 150 | 20231108 | 163700 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 151 | 20231108 | 163600 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 152 | 20231108 | 163500 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 6397 |
| 153 | 20231108 | 163400 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 154 | 20231108 | 163300 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 155 | 20231108 | 163200 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 156 | 20231108 | 163100 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 157 | 20231108 | 163000 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 158 | 20231108 | 162900 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 159 | 20231108 | 162800 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 160 | 20231108 | 162700 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 161 | 20231108 | 162600 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 162 | 20231108 | 162500 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 163 | 20231108 | 162400 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 164 | 20231108 | 162300 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 165 | 20231108 | 162200 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 166 | 20231108 | 162100 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 167 | 20231108 | 162000 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 168 | 20231108 | 161900 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 169 | 20231108 | 161800 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 170 | 20231108 | 161700 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 171 | 20231108 | 161600 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 172 | 20231108 | 161500 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 173 | 20231108 | 161400 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 174 | 20231108 | 161300 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 175 | 20231108 | 161200 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 176 | 20231108 | 161100 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 177 | 20231108 | 161000 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 178 | 20231108 | 160900 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 179 | 20231108 | 160800 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 180 | 20231108 | 160700 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 181 | 20231108 | 160600 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 182 | 20231108 | 160500 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 6397 |
| 183 | 20231108 | 160400 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 184 | 20231108 | 160300 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 185 | 20231108 | 160200 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 186 | 20231108 | 160100 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 187 | 20231108 | 160000 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 188 | 20231108 | 155900 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 189 | 20231108 | 155800 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 190 | 20231108 | 155700 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 191 | 20231108 | 155600 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 192 | 20231108 | 155500 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 193 | 20231108 | 155400 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 194 | 20231108 | 155300 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 195 | 20231108 | 155200 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 196 | 20231108 | 155100 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 197 | 20231108 | 155000 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 198 | 20231108 | 154900 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 199 | 20231108 | 154800 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 200 | 20231108 | 154700 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 201 | 20231108 | 154600 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 202 | 20231108 | 154500 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 203 | 20231108 | 154400 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 204 | 20231108 | 154300 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 205 | 20231108 | 154200 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 206 | 20231108 | 154100 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 207 | 20231108 | 154000 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 208 | 20231108 | 153900 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 209 | 20231108 | 153800 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 210 | 20231108 | 153700 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 211 | 20231108 | 153600 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 212 | 20231108 | 153500 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 6397 |
| 213 | 20231108 | 153400 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 214 | 20231108 | 153300 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 215 | 20231108 | 153200 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 216 | 20231108 | 153100 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 217 | 20231108 | 153000 | 8243119600 | 42150 | 42150 | 42150 | 42150 | 6397 |
| 218 | 20231108 | 152900 | 7973486050 | 42150 | 42150 | 42150 | 42150 | 0 |
| 219 | 20231108 | 152800 | 7973486050 | 42150 | 42150 | 42150 | 42150 | 0 |
| 220 | 20231108 | 152700 | 7973486050 | 42150 | 42150 | 42150 | 42150 | 0 |
| 221 | 20231108 | 152600 | 7973486050 | 42150 | 42150 | 42150 | 42150 | 0 |
| 222 | 20231108 | 152500 | 7973486050 | 42150 | 42150 | 42150 | 42150 | 0 |
| 223 | 20231108 | 152400 | 7973486050 | 42150 | 42150 | 42150 | 42150 | 0 |
| 224 | 20231108 | 152300 | 7973486050 | 42150 | 42150 | 42150 | 42150 | 0 |
| 225 | 20231108 | 152200 | 7973486050 | 42150 | 42150 | 42150 | 42150 | 0 |
| 226 | 20231108 | 152100 | 7973486050 | 42150 | 42150 | 42150 | 42150 | 0 |
| 227 | 20231108 | 152000 | 7973486050 | 42150 | 42150 | 42150 | 42150 | 0 |
| 228 | 20231108 | 151900 | 7973486050 | 42150 | 42200 | 42250 | 42100 | 561 |
| 229 | 20231108 | 151800 | 7949818750 | 42200 | 42250 | 42250 | 42200 | 87 |
| 230 | 20231108 | 151700 | 7946146350 | 42200 | 42250 | 42300 | 42200 | 354 |
| 231 | 20231108 | 151600 | 7931191250 | 42250 | 42300 | 42300 | 42250 | 365 |
| 232 | 20231108 | 151500 | 7915759300 | 42250 | 42300 | 42350 | 42200 | 298 |
| 233 | 20231108 | 151400 | 7903164850 | 42350 | 42300 | 42350 | 42300 | 375 |
| 234 | 20231108 | 151300 | 7887293800 | 42300 | 42250 | 42300 | 42250 | 532 |
| 235 | 20231108 | 151200 | 7864796950 | 42250 | 42250 | 42250 | 42200 | 675 |
| 236 | 20231108 | 151100 | 7836282150 | 42200 | 42150 | 42250 | 42150 | 357 |
| 237 | 20231108 | 151000 | 7821209850 | 42150 | 42000 | 42150 | 42000 | 1085 |
| 238 | 20231108 | 150900 | 7775572850 | 42000 | 42000 | 42050 | 42000 | 1050 |
| 239 | 20231108 | 150800 | 7731472700 | 42050 | 42100 | 42100 | 42000 | 609 |
| 240 | 20231108 | 150700 | 7705864900 | 42050 | 42050 | 42050 | 42050 | 67 |
| 241 | 20231108 | 150600 | 7703047550 | 42050 | 42050 | 42100 | 42050 | 167 |
| 242 | 20231108 | 150500 | 7696024900 | 42100 | 42100 | 42100 | 42050 | 1251 |
| 243 | 20231108 | 150400 | 7643408000 | 42100 | 42150 | 42150 | 42050 | 2224 |
| 244 | 20231108 | 150300 | 7549719500 | 42150 | 42150 | 42200 | 42150 | 333 |
| 245 | 20231108 | 150200 | 7535680050 | 42150 | 42150 | 42150 | 42150 | 89 |
| 246 | 20231108 | 150100 | 7531928700 | 42200 | 42200 | 42200 | 42200 | 1182 |
| 247 | 20231108 | 150000 | 7482048300 | 42200 | 42200 | 42250 | 42200 | 56 |
| 248 | 20231108 | 145900 | 7479685050 | 42200 | 42200 | 42200 | 42200 | 59 |
| 249 | 20231108 | 145800 | 7477195250 | 42200 | 42200 | 42250 | 42200 | 45 |
| 250 | 20231108 | 145700 | 7475294800 | 42200 | 42250 | 42250 | 42200 | 1060 |
| 251 | 20231108 | 145600 | 7430510800 | 42300 | 42250 | 42300 | 42250 | 110 |
| 252 | 20231108 | 145500 | 7425858150 | 42300 | 42250 | 42300 | 42250 | 373 |
| 253 | 20231108 | 145400 | 7410080700 | 42250 | 42300 | 42300 | 42250 | 136 |
| 254 | 20231108 | 145300 | 7404333800 | 42300 | 42300 | 42300 | 42300 | 501 |
| 255 | 20231108 | 145200 | 7383141500 | 42300 | 42300 | 42350 | 42300 | 218 |
| 256 | 20231108 | 145100 | 7373919600 | 42300 | 42300 | 42300 | 42300 | 46 |
| 257 | 20231108 | 145000 | 7371973800 | 42300 | 42300 | 42350 | 42300 | 215 |
| 258 | 20231108 | 144900 | 7362871650 | 42300 | 42350 | 42350 | 42200 | 1721 |
| 259 | 20231108 | 144800 | 7290104350 | 42350 | 42300 | 42400 | 42300 | 137 |
| 260 | 20231108 | 144700 | 7284304400 | 42300 | 42350 | 42400 | 42300 | 3720 |
| 261 | 20231108 | 144600 | 7126880100 | 42350 | 42350 | 42400 | 42350 | 183 |
| 262 | 20231108 | 144500 | 7119122100 | 42350 | 42350 | 42350 | 42350 | 220 |
| 263 | 20231108 | 144400 | 7109805100 | 42350 | 42400 | 42450 | 42350 | 1333 |
| 264 | 20231108 | 144300 | 7053287100 | 42400 | 42400 | 42400 | 42400 | 235 |
| 265 | 20231108 | 144200 | 7043323100 | 42400 | 42400 | 42400 | 42400 | 44 |
| 266 | 20231108 | 144100 | 7041457500 | 42400 | 42400 | 42450 | 42400 | 168 |
| 267 | 20231108 | 144000 | 7034333300 | 42400 | 42400 | 42400 | 42400 | 13 |
| 268 | 20231108 | 143900 | 7033782100 | 42400 | 42400 | 42450 | 42400 | 108 |
| 269 | 20231108 | 143800 | 7029202350 | 42450 | 42350 | 42450 | 42350 | 458 |
| 270 | 20231108 | 143700 | 7009783850 | 42350 | 42350 | 42350 | 42350 | 269 |
| 271 | 20231108 | 143600 | 6998391700 | 42350 | 42300 | 42400 | 42300 | 363 |
| 272 | 20231108 | 143500 | 6983017550 | 42300 | 42350 | 42350 | 42300 | 73 |
| 273 | 20231108 | 143400 | 6979927750 | 42350 | 42300 | 42350 | 42300 | 620 |
| 274 | 20231108 | 143300 | 6953673600 | 42300 | 42400 | 42400 | 42300 | 599 |
| 275 | 20231108 | 143200 | 6928303900 | 42350 | 42350 | 42350 | 42350 | 25 |
| 276 | 20231108 | 143100 | 6927245150 | 42350 | 42350 | 42350 | 42350 | 204 |
| 277 | 20231108 | 143000 | 6918605750 | 42350 | 42400 | 42400 | 42300 | 1285 |
| 278 | 20231108 | 142900 | 6864167350 | 42450 | 42550 | 42550 | 42450 | 3484 |
| 279 | 20231108 | 142800 | 6716114650 | 42550 | 42550 | 42550 | 42500 | 160 |
| 280 | 20231108 | 142700 | 6709308000 | 42550 | 42550 | 42600 | 42550 | 449 |
| 281 | 20231108 | 142600 | 6690202700 | 42550 | 42550 | 42550 | 42550 | 859 |
| 282 | 20231108 | 142500 | 6653652250 | 42550 | 42550 | 42550 | 42500 | 159 |
| 283 | 20231108 | 142400 | 6646887200 | 42550 | 42500 | 42550 | 42500 | 275 |
| 284 | 20231108 | 142300 | 6635186450 | 42500 | 42500 | 42550 | 42500 | 144 |
| 285 | 20231108 | 142200 | 6629064300 | 42550 | 42500 | 42550 | 42500 | 58 |
| 286 | 20231108 | 142100 | 6626596550 | 42500 | 42500 | 42550 | 42500 | 180 |
| 287 | 20231108 | 142000 | 6618941850 | 42550 | 42550 | 42550 | 42500 | 1534 |
| 288 | 20231108 | 141900 | 6553672200 | 42550 | 42550 | 42600 | 42550 | 4 |
| 289 | 20231108 | 141800 | 6553501950 | 42550 | 42550 | 42550 | 42550 | 5 |
| 290 | 20231108 | 141700 | 6553289200 | 42550 | 42600 | 42650 | 42550 | 705 |
| 291 | 20231108 | 141600 | 6523256150 | 42650 | 42650 | 42650 | 42600 | 49 |
| 292 | 20231108 | 141500 | 6521166400 | 42600 | 42600 | 42650 | 42600 | 11 |
| 293 | 20231108 | 141400 | 6520697750 | 42600 | 42650 | 42650 | 42600 | 286 |
| 294 | 20231108 | 141300 | 6508513650 | 42600 | 42600 | 42700 | 42600 | 263 |
| 295 | 20231108 | 141200 | 6497309750 | 42600 | 42600 | 42700 | 42600 | 56 |
| 296 | 20231108 | 141100 | 6494922050 | 42600 | 42650 | 42700 | 42600 | 620 |
| 297 | 20231108 | 141000 | 6468474850 | 42700 | 42700 | 42700 | 42700 | 665 |
| 298 | 20231108 | 140900 | 6440079350 | 42700 | 42650 | 42750 | 42650 | 281 |
| 299 | 20231108 | 140800 | 6428073650 | 42650 | 42600 | 42650 | 42600 | 461 |
| 300 | 20231108 | 140700 | 6408412100 | 42600 | 42600 | 42600 | 42600 | 9 |
| 301 | 20231108 | 140600 | 6408028700 | 42600 | 42600 | 42650 | 42600 | 12 |
| 302 | 20231108 | 140500 | 6407517100 | 42600 | 42600 | 42600 | 42600 | 34 |
| 303 | 20231108 | 140400 | 6406068700 | 42600 | 42750 | 42750 | 42600 | 495 |
| 304 | 20231108 | 140300 | 6384947900 | 42750 | 42750 | 42800 | 42750 | 241 |
| 305 | 20231108 | 140200 | 6374643850 | 42800 | 42700 | 42800 | 42700 | 408 |
| 306 | 20231108 | 140100 | 6357205450 | 42700 | 42600 | 42750 | 42600 | 6000 |
| 307 | 20231108 | 140000 | 6101311250 | 42600 | 42650 | 42700 | 42550 | 2451 |
| 308 | 20231108 | 135900 | 5996818900 | 42650 | 42650 | 42650 | 42650 | 402 |
| 309 | 20231108 | 135800 | 5979673600 | 42650 | 42650 | 42650 | 42650 | 108 |
| 310 | 20231108 | 135700 | 5975067400 | 42650 | 42650 | 42650 | 42650 | 323 |
| 311 | 20231108 | 135600 | 5961291450 | 42650 | 42650 | 42650 | 42650 | 109 |
| 312 | 20231108 | 135500 | 5956642600 | 42700 | 42650 | 42700 | 42650 | 385 |
| 313 | 20231108 | 135400 | 5940220850 | 42650 | 42700 | 42700 | 42650 | 78 |
| 314 | 20231108 | 135300 | 5936891800 | 42650 | 42700 | 42700 | 42650 | 40 |
| 315 | 20231108 | 135200 | 5935184050 | 42700 | 42650 | 42700 | 42650 | 97 |
| 316 | 20231108 | 135100 | 5931042200 | 42650 | 42650 | 42700 | 42650 | 70 |
| 317 | 20231108 | 135000 | 5928055000 | 42700 | 42650 | 42700 | 42650 | 33 |
| 318 | 20231108 | 134900 | 5926647050 | 42650 | 42650 | 42650 | 42650 | 6 |
| 319 | 20231108 | 134800 | 5926391150 | 42650 | 42650 | 42650 | 42650 | 4 |
| 320 | 20231108 | 134700 | 5926220550 | 42650 | 42650 | 42650 | 42650 | 103 |
| 321 | 20231108 | 134600 | 5921827600 | 42650 | 42650 | 42650 | 42650 | 7 |
| 322 | 20231108 | 134500 | 5921529050 | 42700 | 42700 | 42700 | 42700 | 535 |
| 323 | 20231108 | 134400 | 5898684550 | 42700 | 42650 | 42700 | 42650 | 923 |
| 324 | 20231108 | 134300 | 5859276650 | 42600 | 42750 | 42750 | 42600 | 503 |
| 325 | 20231108 | 134200 | 5837802950 | 42800 | 42850 | 42850 | 42800 | 954 |
| 326 | 20231108 | 134100 | 5796940150 | 42850 | 42800 | 42850 | 42750 | 490 |
| 327 | 20231108 | 134000 | 5775967650 | 42750 | 42750 | 42800 | 42750 | 48 |
| 328 | 20231108 | 133900 | 5773915300 | 42750 | 42650 | 42750 | 42650 | 722 |
| 329 | 20231108 | 133800 | 5743082050 | 42650 | 42600 | 42650 | 42600 | 44 |
| 330 | 20231108 | 133700 | 5741205650 | 42600 | 42600 | 42600 | 42600 | 811 |
| 331 | 20231108 | 133600 | 5706657050 | 42650 | 42700 | 42700 | 42600 | 888 |
| 332 | 20231108 | 133500 | 5668752800 | 42700 | 42750 | 42750 | 42700 | 251 |
| 333 | 20231108 | 133400 | 5658031400 | 42750 | 42700 | 42750 | 42700 | 84 |
| 334 | 20231108 | 133300 | 5654441300 | 42700 | 42750 | 42750 | 42700 | 92 |
| 335 | 20231108 | 133200 | 5650508350 | 42750 | 42700 | 42750 | 42700 | 72 |
| 336 | 20231108 | 133100 | 5647432950 | 42700 | 42650 | 42700 | 42650 | 227 |
| 337 | 20231108 | 133000 | 5637740250 | 42650 | 42700 | 42700 | 42650 | 5 |
| 338 | 20231108 | 132900 | 5637526950 | 42700 | 42650 | 42750 | 42650 | 121 |
| 339 | 20231108 | 132800 | 5632359950 | 42650 | 42600 | 42750 | 42600 | 435 |
| 340 | 20231108 | 132700 | 5613800200 | 42600 | 42650 | 42650 | 42600 | 48 |
| 341 | 20231108 | 132600 | 5611753250 | 42600 | 42600 | 42650 | 42600 | 296 |
| 342 | 20231108 | 132500 | 5599129000 | 42600 | 42600 | 42650 | 42600 | 24 |
| 343 | 20231108 | 132400 | 5598106550 | 42600 | 42650 | 42700 | 42600 | 408 |
| 344 | 20231108 | 132300 | 5580706150 | 42650 | 42650 | 42650 | 42650 | 101 |
| 345 | 20231108 | 132200 | 5576398500 | 42650 | 42700 | 42700 | 42650 | 327 |
| 346 | 20231108 | 132100 | 5562445050 | 42700 | 42700 | 42700 | 42650 | 705 |
| 347 | 20231108 | 132000 | 5532341600 | 42700 | 42650 | 42700 | 42650 | 26 |
| 348 | 20231108 | 131900 | 5531231650 | 42650 | 42650 | 42650 | 42650 | 31 |
| 349 | 20231108 | 131800 | 5529909500 | 42650 | 42700 | 42700 | 42650 | 223 |
| 350 | 20231108 | 131700 | 5520398250 | 42700 | 42700 | 42700 | 42650 | 38 |
| 351 | 20231108 | 131600 | 5518775750 | 42700 | 42600 | 42700 | 42600 | 333 |
| 352 | 20231108 | 131500 | 5504572100 | 42600 | 42550 | 42650 | 42550 | 232 |
| 353 | 20231108 | 131400 | 5494685250 | 42550 | 42550 | 42550 | 42500 | 301 |
| 354 | 20231108 | 131300 | 5481877800 | 42550 | 42500 | 42600 | 42500 | 453 |
| 355 | 20231108 | 131200 | 5462590500 | 42500 | 42650 | 42650 | 42500 | 3873 |
| 356 | 20231108 | 131100 | 5297627400 | 42650 | 42650 | 42650 | 42650 | 22 |
| 357 | 20231108 | 131000 | 5296689100 | 42700 | 42650 | 42750 | 42650 | 1248 |
| 358 | 20231108 | 130900 | 5243398300 | 42650 | 42650 | 42700 | 42650 | 94 |
| 359 | 20231108 | 130800 | 5239388800 | 42650 | 42650 | 42650 | 42650 | 3 |
| 360 | 20231108 | 130700 | 5239260850 | 42650 | 42650 | 42700 | 42650 | 422 |
| 361 | 20231108 | 130600 | 5221262500 | 42650 | 42650 | 42700 | 42650 | 93 |
| 362 | 20231108 | 130500 | 5217295050 | 42650 | 42600 | 42650 | 42600 | 808 |
| 363 | 20231108 | 130400 | 5182834950 | 42650 | 42650 | 42650 | 42650 | 927 |
| 364 | 20231108 | 130300 | 5143298400 | 42700 | 42650 | 42700 | 42650 | 53 |
| 365 | 20231108 | 130200 | 5141036800 | 42700 | 42650 | 42700 | 42650 | 172 |
| 366 | 20231108 | 130100 | 5133693900 | 42700 | 42650 | 42700 | 42650 | 222 |
| 367 | 20231108 | 130000 | 5124223550 | 42650 | 42700 | 42700 | 42650 | 188 |
| 368 | 20231108 | 125900 | 5116203450 | 42700 | 42700 | 42700 | 42700 | 43 |
| 369 | 20231108 | 125800 | 5114367350 | 42700 | 42700 | 42700 | 42650 | 45 |
| 370 | 20231108 | 125700 | 5112445900 | 42700 | 42700 | 42700 | 42700 | 38 |
| 371 | 20231108 | 125600 | 5110823300 | 42700 | 42700 | 42700 | 42700 | 27 |
| 372 | 20231108 | 125500 | 5109670400 | 42650 | 42750 | 42750 | 42650 | 497 |
| 373 | 20231108 | 125400 | 5088451450 | 42750 | 42750 | 42750 | 42750 | 48 |
| 374 | 20231108 | 125300 | 5086399450 | 42700 | 42700 | 42750 | 42700 | 158 |
| 375 | 20231108 | 125200 | 5079651650 | 42700 | 42750 | 42750 | 42700 | 8 |
| 376 | 20231108 | 125100 | 5079309700 | 42750 | 42750 | 42750 | 42700 | 306 |
| 377 | 20231108 | 125000 | 5066228300 | 42800 | 42750 | 42850 | 42750 | 924 |
| 378 | 20231108 | 124900 | 5026721100 | 42750 | 42750 | 42750 | 42750 | 26 |
| 379 | 20231108 | 124800 | 5025609600 | 42750 | 42700 | 42750 | 42700 | 27 |
| 380 | 20231108 | 124700 | 5024455400 | 42750 | 42750 | 42750 | 42750 | 1 |
| 381 | 20231108 | 124600 | 5024412650 | 42750 | 42750 | 42750 | 42700 | 509 |
| 382 | 20231108 | 124500 | 5002671500 | 42750 | 42700 | 42750 | 42700 | 523 |
| 383 | 20231108 | 124400 | 4980339350 | 42750 | 42750 | 42750 | 42700 | 368 |
| 384 | 20231108 | 124300 | 4964615750 | 42750 | 42750 | 42750 | 42750 | 28 |
| 385 | 20231108 | 124200 | 4963418750 | 42750 | 42700 | 42750 | 42700 | 53 |
| 386 | 20231108 | 124100 | 4961154000 | 42700 | 42750 | 42750 | 42700 | 31 |
| 387 | 20231108 | 124000 | 4959828800 | 42750 | 42750 | 42750 | 42700 | 177 |
| 388 | 20231108 | 123900 | 4952267850 | 42750 | 42750 | 42750 | 42750 | 12 |
| 389 | 20231108 | 123800 | 4951754850 | 42750 | 42800 | 42800 | 42700 | 455 |
| 390 | 20231108 | 123700 | 4932303800 | 42800 | 42800 | 42800 | 42800 | 35 |
| 391 | 20231108 | 123600 | 4930805800 | 42800 | 42800 | 42800 | 42750 | 21 |
| 392 | 20231108 | 123500 | 4929907100 | 42750 | 42750 | 42800 | 42750 | 998 |
| 393 | 20231108 | 123400 | 4887242500 | 42800 | 42800 | 42800 | 42800 | 37 |
| 394 | 20231108 | 123300 | 4885658900 | 42800 | 42800 | 42800 | 42750 | 343 |
| 395 | 20231108 | 123200 | 4870978600 | 42800 | 42850 | 42850 | 42800 | 523 |
| 396 | 20231108 | 123100 | 4848568100 | 42850 | 42850 | 42850 | 42850 | 14 |
| 397 | 20231108 | 123000 | 4847968200 | 42900 | 42850 | 42900 | 42850 | 66 |
| 398 | 20231108 | 122900 | 4845137550 | 42850 | 42850 | 42900 | 42850 | 333 |
| 399 | 20231108 | 122800 | 4830866700 | 42850 | 42900 | 42900 | 42850 | 33 |
| 400 | 20231108 | 122700 | 4829451600 | 42900 | 42900 | 42900 | 42900 | 59 |
| 401 | 20231108 | 122600 | 4826920500 | 42900 | 42900 | 42900 | 42900 | 45 |
| 402 | 20231108 | 122500 | 4824990000 | 42850 | 42850 | 42850 | 42850 | 1 |
| 403 | 20231108 | 122400 | 4824947150 | 42900 | 42850 | 42900 | 42850 | 247 |
| 404 | 20231108 | 122300 | 4814351450 | 42850 | 42900 | 42900 | 42850 | 61 |
| 405 | 20231108 | 122200 | 4811734650 | 42900 | 42800 | 42950 | 42750 | 986 |
| 406 | 20231108 | 122100 | 4769495150 | 42750 | 42800 | 42800 | 42750 | 167 |
| 407 | 20231108 | 122000 | 4762347850 | 42800 | 42900 | 42900 | 42750 | 1037 |
| 408 | 20231108 | 121900 | 4717944100 | 42900 | 42850 | 42900 | 42850 | 59 |
| 409 | 20231108 | 121800 | 4715413200 | 42850 | 42850 | 42900 | 42850 | 111 |
| 410 | 20231108 | 121700 | 4710654350 | 42900 | 42900 | 42900 | 42900 | 1 |
| 411 | 20231108 | 121600 | 4710611450 | 42850 | 42900 | 42900 | 42850 | 815 |
| 412 | 20231108 | 121500 | 4675663500 | 42950 | 43000 | 43000 | 42950 | 655 |
| 413 | 20231108 | 121400 | 4647522450 | 43000 | 42950 | 43000 | 42950 | 352 |
| 414 | 20231108 | 121300 | 4632386650 | 43000 | 43000 | 43000 | 43000 | 117 |
| 415 | 20231108 | 121200 | 4627355650 | 43000 | 42950 | 43000 | 42950 | 34 |
| 416 | 20231108 | 121100 | 4625893700 | 43000 | 43000 | 43000 | 43000 | 108 |
| 417 | 20231108 | 121000 | 4621249700 | 43000 | 43000 | 43000 | 43000 | 75 |
| 418 | 20231108 | 120900 | 4618024700 | 43000 | 43000 | 43000 | 43000 | 37 |
| 419 | 20231108 | 120800 | 4616433700 | 43000 | 43000 | 43000 | 42950 | 89 |
| 420 | 20231108 | 120700 | 4612609250 | 43000 | 43000 | 43000 | 43000 | 37 |
| 421 | 20231108 | 120600 | 4611018250 | 42950 | 43000 | 43000 | 42950 | 53 |
| 422 | 20231108 | 120500 | 4608739750 | 43100 | 43050 | 43100 | 43000 | 965 |
| 423 | 20231108 | 120400 | 4567242700 | 43050 | 43050 | 43050 | 43050 | 20 |
| 424 | 20231108 | 120300 | 4566381700 | 43050 | 43050 | 43100 | 43050 | 517 |
| 425 | 20231108 | 120200 | 4544117350 | 43050 | 43050 | 43050 | 43050 | 202 |
| 426 | 20231108 | 120100 | 4535421250 | 43050 | 43000 | 43150 | 43000 | 407 |
| 427 | 20231108 | 120000 | 4517889800 | 43050 | 43000 | 43100 | 43000 | 1108 |
| 428 | 20231108 | 115900 | 4470164350 | 43000 | 42950 | 43000 | 42900 | 625 |
| 429 | 20231108 | 115800 | 4443313400 | 42950 | 42900 | 42950 | 42900 | 38 |
| 430 | 20231108 | 115700 | 4441681350 | 42950 | 42950 | 42950 | 42900 | 48 |
| 431 | 20231108 | 115600 | 4439620150 | 42950 | 42950 | 42950 | 42900 | 174 |
| 432 | 20231108 | 115500 | 4432153050 | 43000 | 43000 | 43000 | 43000 | 117 |
| 433 | 20231108 | 115400 | 4427122050 | 43000 | 43050 | 43050 | 43000 | 418 |
| 434 | 20231108 | 115300 | 4409146450 | 43050 | 43050 | 43050 | 43000 | 38 |
| 435 | 20231108 | 115200 | 4407510600 | 43000 | 43000 | 43000 | 43000 | 495 |
| 436 | 20231108 | 115100 | 4386225600 | 43050 | 43050 | 43050 | 43050 | 34 |
| 437 | 20231108 | 115000 | 4384761900 | 43050 | 43050 | 43050 | 43050 | 65 |
| 438 | 20231108 | 114900 | 4381963650 | 43050 | 42950 | 43050 | 42950 | 475 |
| 439 | 20231108 | 114800 | 4361532400 | 42950 | 42900 | 42950 | 42900 | 175 |
| 440 | 20231108 | 114700 | 4354022450 | 42800 | 42850 | 42900 | 42800 | 497 |
| 441 | 20231108 | 114600 | 4332728800 | 42850 | 42900 | 42900 | 42850 | 198 |
| 442 | 20231108 | 114500 | 4324235200 | 42900 | 43100 | 43100 | 42900 | 275 |
| 443 | 20231108 | 114400 | 4312428900 | 42900 | 42900 | 43050 | 42900 | 829 |
| 444 | 20231108 | 114300 | 4276846650 | 42900 | 42900 | 42900 | 42850 | 169 |
| 445 | 20231108 | 114200 | 4269598450 | 42900 | 42900 | 42900 | 42850 | 162 |
| 446 | 20231108 | 114100 | 4262654250 | 42850 | 42900 | 42900 | 42850 | 107 |
| 447 | 20231108 | 114000 | 4258067000 | 42800 | 42900 | 42950 | 42800 | 1066 |
| 448 | 20231108 | 113900 | 4212381450 | 42950 | 42950 | 42950 | 42900 | 61 |
| 449 | 20231108 | 113800 | 4209761550 | 42950 | 43000 | 43000 | 42950 | 499 |
| 450 | 20231108 | 113700 | 4188327950 | 43000 | 43000 | 43000 | 43000 | 32 |
| 451 | 20231108 | 113600 | 4186951950 | 43000 | 43000 | 43000 | 43000 | 32 |
| 452 | 20231108 | 113500 | 4185575950 | 42950 | 43000 | 43000 | 42950 | 38 |
| 453 | 20231108 | 113400 | 4183942000 | 43000 | 42950 | 43000 | 42950 | 324 |
| 454 | 20231108 | 113300 | 4170023400 | 42950 | 43000 | 43000 | 42950 | 57 |
| 455 | 20231108 | 113200 | 4167572500 | 43000 | 43000 | 43000 | 42950 | 507 |
| 456 | 20231108 | 113100 | 4145771550 | 43050 | 43050 | 43050 | 43050 | 90 |
| 457 | 20231108 | 113000 | 4141897050 | 43050 | 43050 | 43100 | 43050 | 406 |
| 458 | 20231108 | 112900 | 4124417250 | 43050 | 43050 | 43050 | 43000 | 450 |
| 459 | 20231108 | 112800 | 4105044850 | 43050 | 43050 | 43050 | 43050 | 133 |
| 460 | 20231108 | 112700 | 4099319200 | 43050 | 43050 | 43050 | 43050 | 386 |
| 461 | 20231108 | 112600 | 4082701900 | 43050 | 43000 | 43050 | 43000 | 90 |
| 462 | 20231108 | 112500 | 4078827950 | 43050 | 43050 | 43050 | 43050 | 82 |
| 463 | 20231108 | 112400 | 4075297850 | 43050 | 43050 | 43050 | 43050 | 55 |
| 464 | 20231108 | 112300 | 4072930100 | 43100 | 43100 | 43100 | 43050 | 553 |
| 465 | 20231108 | 112200 | 4049119750 | 43050 | 43150 | 43150 | 43050 | 203 |
| 466 | 20231108 | 112100 | 4040371050 | 43150 | 43100 | 43150 | 43100 | 213 |
| 467 | 20231108 | 112000 | 4031183550 | 43100 | 43100 | 43100 | 43100 | 198 |
| 468 | 20231108 | 111900 | 4022649750 | 43100 | 43150 | 43150 | 43050 | 284 |
| 469 | 20231108 | 111800 | 4010408350 | 43150 | 43100 | 43150 | 43100 | 123 |
| 470 | 20231108 | 111700 | 4005104250 | 43050 | 43050 | 43050 | 43050 | 245 |
| 471 | 20231108 | 111600 | 3994557000 | 43050 | 43050 | 43050 | 43000 | 63 |
| 472 | 20231108 | 111500 | 3991844900 | 43000 | 43050 | 43050 | 43000 | 21 |
| 473 | 20231108 | 111400 | 3990940900 | 43050 | 43000 | 43050 | 43000 | 88 |
| 474 | 20231108 | 111300 | 3987154900 | 43000 | 43000 | 43050 | 43000 | 141 |
| 475 | 20231108 | 111200 | 3981089750 | 42950 | 43000 | 43000 | 42950 | 189 |
| 476 | 20231108 | 111100 | 3972967800 | 43000 | 43000 | 43000 | 43000 | 78 |
| 477 | 20231108 | 111000 | 3969613800 | 42950 | 42900 | 43000 | 42900 | 434 |
| 478 | 20231108 | 110900 | 3950982650 | 42850 | 42900 | 42950 | 42850 | 315 |
| 479 | 20231108 | 110800 | 3937469250 | 42950 | 42900 | 42950 | 42900 | 119 |
| 480 | 20231108 | 110700 | 3932358950 | 42900 | 42700 | 42900 | 42700 | 580 |
| 481 | 20231108 | 110600 | 3907554350 | 42700 | 42750 | 42750 | 42650 | 76 |
| 482 | 20231108 | 110500 | 3904307950 | 42750 | 42750 | 42750 | 42750 | 37 |
| 483 | 20231108 | 110400 | 3902726200 | 42750 | 42700 | 42750 | 42650 | 361 |
| 484 | 20231108 | 110300 | 3887310500 | 42600 | 42750 | 42750 | 42600 | 711 |
| 485 | 20231108 | 110200 | 3856973850 | 42700 | 42850 | 42850 | 42700 | 245 |
| 486 | 20231108 | 110100 | 3846489800 | 42800 | 42900 | 42900 | 42800 | 176 |
| 487 | 20231108 | 110000 | 3838951000 | 42800 | 42950 | 42950 | 42800 | 722 |
| 488 | 20231108 | 105900 | 3807992300 | 42900 | 43000 | 43000 | 42900 | 754 |
| 489 | 20231108 | 105800 | 3775575400 | 43050 | 43050 | 43050 | 43050 | 113 |
| 490 | 20231108 | 105700 | 3770710750 | 43050 | 43050 | 43050 | 43050 | 155 |
| 491 | 20231108 | 105600 | 3764038000 | 43050 | 43100 | 43100 | 43050 | 620 |
| 492 | 20231108 | 105500 | 3737336050 | 43100 | 42900 | 43100 | 42900 | 360 |
| 493 | 20231108 | 105400 | 3721838550 | 43000 | 42950 | 43000 | 42950 | 972 |
| 494 | 20231108 | 105300 | 3680054300 | 42950 | 42900 | 42950 | 42900 | 148 |
| 495 | 20231108 | 105200 | 3673699900 | 42950 | 42900 | 42950 | 42900 | 133 |
| 496 | 20231108 | 105100 | 3667990650 | 42900 | 42800 | 42900 | 42800 | 613 |
| 497 | 20231108 | 105000 | 3641735450 | 42800 | 42800 | 42900 | 42800 | 237 |
| 498 | 20231108 | 104900 | 3631584550 | 42800 | 42850 | 42850 | 42800 | 498 |
| 499 | 20231108 | 104800 | 3610261300 | 42850 | 42850 | 42850 | 42800 | 235 |
| 500 | 20231108 | 104700 | 3600198050 | 42850 | 42850 | 42850 | 42850 | 96 |
| 501 | 20231108 | 104600 | 3596084450 | 42800 | 42900 | 42900 | 42750 | 514 |
| 502 | 20231108 | 104500 | 3574065850 | 42900 | 42900 | 42900 | 42850 | 107 |
| 503 | 20231108 | 104400 | 3569476650 | 42900 | 42850 | 42900 | 42850 | 134 |
| 504 | 20231108 | 104300 | 3563729550 | 42850 | 42800 | 42900 | 42800 | 714 |
| 505 | 20231108 | 104200 | 3533145000 | 42800 | 42750 | 42800 | 42750 | 95 |
| 506 | 20231108 | 104100 | 3529082750 | 42750 | 42750 | 42750 | 42700 | 283 |
| 507 | 20231108 | 104000 | 3516986000 | 42750 | 42700 | 42750 | 42700 | 38 |
| 508 | 20231108 | 103900 | 3515362000 | 42750 | 42750 | 42750 | 42700 | 489 |
| 509 | 20231108 | 103800 | 3494470650 | 42800 | 42750 | 42800 | 42750 | 38 |
| 510 | 20231108 | 103700 | 3492844750 | 42800 | 42700 | 42800 | 42700 | 206 |
| 511 | 20231108 | 103600 | 3484040800 | 42700 | 42700 | 42700 | 42650 | 118 |
| 512 | 20231108 | 103500 | 3479002300 | 42700 | 42700 | 42700 | 42650 | 342 |
| 513 | 20231108 | 103400 | 3464401200 | 42700 | 42800 | 42800 | 42700 | 134 |
| 514 | 20231108 | 103300 | 3458676700 | 42800 | 42700 | 42800 | 42700 | 150 |
| 515 | 20231108 | 103200 | 3452269100 | 42800 | 42650 | 42800 | 42650 | 66 |
| 516 | 20231108 | 103100 | 3449449050 | 42800 | 42750 | 42800 | 42600 | 899 |
| 517 | 20231108 | 103000 | 3411041000 | 42600 | 42600 | 42600 | 42600 | 73 |
| 518 | 20231108 | 102900 | 3407931200 | 42600 | 42550 | 42600 | 42500 | 1846 |
| 519 | 20231108 | 102800 | 3329445700 | 42600 | 42600 | 42700 | 42550 | 859 |
| 520 | 20231108 | 102700 | 3292879300 | 42750 | 42650 | 42850 | 42500 | 3878 |
| 521 | 20231108 | 102600 | 3127558300 | 42650 | 42750 | 42750 | 42650 | 780 |
| 522 | 20231108 | 102500 | 3094253900 | 42700 | 42700 | 42700 | 42700 | 99 |
| 523 | 20231108 | 102400 | 3090026600 | 42700 | 42750 | 42750 | 42700 | 329 |
| 524 | 20231108 | 102300 | 3075969300 | 42750 | 42750 | 42750 | 42700 | 98 |
| 525 | 20231108 | 102200 | 3071780450 | 42750 | 42800 | 42850 | 42750 | 474 |
| 526 | 20231108 | 102100 | 3051511450 | 42800 | 42800 | 43000 | 42800 | 1681 |
| 527 | 20231108 | 102000 | 2979541950 | 42850 | 42900 | 42950 | 42850 | 659 |
| 528 | 20231108 | 101900 | 2951278200 | 42900 | 42950 | 42950 | 42900 | 5 |
| 529 | 20231108 | 101800 | 2951063650 | 42950 | 42950 | 42950 | 42950 | 258 |
| 530 | 20231108 | 101700 | 2939982550 | 42950 | 42950 | 42950 | 42950 | 261 |
| 531 | 20231108 | 101600 | 2928772600 | 42900 | 43050 | 43050 | 42850 | 2884 |
| 532 | 20231108 | 101500 | 2804748700 | 43050 | 43100 | 43100 | 43050 | 548 |
| 533 | 20231108 | 101400 | 2781131400 | 43100 | 43050 | 43100 | 43050 | 355 |
| 534 | 20231108 | 101300 | 2765843150 | 43100 | 43050 | 43100 | 43050 | 65 |
| 535 | 20231108 | 101200 | 2763043000 | 43050 | 43100 | 43100 | 43050 | 330 |
| 536 | 20231108 | 101100 | 2748820700 | 43100 | 43200 | 43200 | 43050 | 1987 |
| 537 | 20231108 | 101000 | 2663190300 | 43100 | 43200 | 43200 | 43100 | 481 |
| 538 | 20231108 | 100900 | 2642444200 | 43200 | 43100 | 43200 | 43050 | 935 |
| 539 | 20231108 | 100800 | 2602141700 | 43100 | 43050 | 43100 | 43050 | 2 |
| 540 | 20231108 | 100700 | 2602055550 | 43050 | 43050 | 43050 | 43050 | 63 |
| 541 | 20231108 | 100600 | 2599343400 | 43050 | 43150 | 43150 | 43050 | 432 |
| 542 | 20231108 | 100500 | 2580724950 | 43100 | 43050 | 43100 | 43050 | 362 |
| 543 | 20231108 | 100400 | 2565123500 | 43100 | 43100 | 43150 | 43050 | 406 |
| 544 | 20231108 | 100300 | 2547624900 | 43100 | 43150 | 43200 | 43100 | 296 |
| 545 | 20231108 | 100200 | 2534860400 | 43100 | 43050 | 43100 | 43050 | 498 |
| 546 | 20231108 | 100100 | 2513401100 | 43050 | 43150 | 43150 | 43050 | 470 |
| 547 | 20231108 | 100000 | 2493159200 | 43150 | 43250 | 43250 | 43150 | 837 |
| 548 | 20231108 | 095900 | 2457025100 | 43200 | 43200 | 43250 | 43200 | 282 |
| 549 | 20231108 | 095800 | 2444841700 | 43250 | 43300 | 43300 | 43250 | 619 |
| 550 | 20231108 | 095700 | 2418065550 | 43300 | 43350 | 43350 | 43300 | 1405 |
| 551 | 20231108 | 095600 | 2357198600 | 43500 | 43350 | 43600 | 43350 | 838 |
| 552 | 20231108 | 095500 | 2320737650 | 43300 | 43350 | 43450 | 43300 | 520 |
| 553 | 20231108 | 095400 | 2298187900 | 43350 | 43400 | 43400 | 43350 | 456 |
| 554 | 20231108 | 095300 | 2278401600 | 43400 | 43400 | 43400 | 43400 | 32 |
| 555 | 20231108 | 095200 | 2277012800 | 43450 | 43550 | 43550 | 43450 | 727 |
| 556 | 20231108 | 095100 | 2245390500 | 43600 | 43600 | 43700 | 43550 | 422 |
| 557 | 20231108 | 095000 | 2226989500 | 43550 | 43550 | 43600 | 43550 | 281 |
| 558 | 20231108 | 094900 | 2214751750 | 43550 | 43550 | 43600 | 43550 | 105 |
| 559 | 20231108 | 094800 | 2210178950 | 43550 | 43600 | 43600 | 43550 | 103 |
| 560 | 20231108 | 094700 | 2205689650 | 43600 | 43700 | 43750 | 43600 | 1167 |
| 561 | 20231108 | 094600 | 2154760800 | 43700 | 43700 | 43700 | 43650 | 142 |
| 562 | 20231108 | 094500 | 2148556150 | 43700 | 43700 | 43700 | 43700 | 437 |
| 563 | 20231108 | 094400 | 2129459250 | 43700 | 43700 | 43750 | 43700 | 104 |
| 564 | 20231108 | 094300 | 2124912250 | 43700 | 43750 | 43750 | 43700 | 19 |
| 565 | 20231108 | 094200 | 2124081400 | 43750 | 43800 | 43800 | 43750 | 424 |
| 566 | 20231108 | 094100 | 2105523100 | 43800 | 43700 | 43900 | 43700 | 1104 |
| 567 | 20231108 | 094000 | 2057169850 | 43750 | 43700 | 43850 | 43700 | 586 |
| 568 | 20231108 | 093900 | 2031527050 | 43700 | 43650 | 43700 | 43650 | 399 |
| 569 | 20231108 | 093800 | 2014108700 | 43650 | 43700 | 43700 | 43650 | 159 |
| 570 | 20231108 | 093700 | 2007168200 | 43650 | 43700 | 43700 | 43650 | 560 |
| 571 | 20231108 | 093600 | 1982701700 | 43700 | 43700 | 43750 | 43700 | 127 |
| 572 | 20231108 | 093500 | 1977145550 | 43750 | 43700 | 43750 | 43700 | 409 |
| 573 | 20231108 | 093400 | 1959270250 | 43700 | 43700 | 43700 | 43650 | 424 |
| 574 | 20231108 | 093300 | 1940741950 | 43700 | 43700 | 43750 | 43700 | 87 |
| 575 | 20231108 | 093200 | 1936938600 | 43700 | 43700 | 43700 | 43650 | 345 |
| 576 | 20231108 | 093100 | 1921874950 | 43650 | 43600 | 43750 | 43600 | 1364 |
| 577 | 20231108 | 093000 | 1862275600 | 43700 | 43550 | 43700 | 43550 | 367 |
| 578 | 20231108 | 092900 | 1846284650 | 43550 | 43550 | 43650 | 43450 | 723 |
| 579 | 20231108 | 092800 | 1814788900 | 43600 | 43350 | 43600 | 43350 | 474 |
| 580 | 20231108 | 092700 | 1794192050 | 43350 | 43350 | 43350 | 43350 | 283 |
| 581 | 20231108 | 092600 | 1781924000 | 43350 | 43300 | 43350 | 43250 | 1405 |
| 582 | 20231108 | 092500 | 1721088700 | 43300 | 43400 | 43400 | 43300 | 391 |
| 583 | 20231108 | 092400 | 1704137050 | 43350 | 43400 | 43450 | 43350 | 516 |
| 584 | 20231108 | 092300 | 1681744250 | 43400 | 43500 | 43550 | 43300 | 4728 |
| 585 | 20231108 | 092200 | 1476504050 | 43550 | 43550 | 43650 | 43500 | 449 |
| 586 | 20231108 | 092100 | 1456951500 | 43600 | 43700 | 43750 | 43600 | 965 |
| 587 | 20231108 | 092000 | 1414809550 | 43750 | 43750 | 43750 | 43750 | 57 |
| 588 | 20231108 | 091900 | 1412315800 | 43750 | 43750 | 43750 | 43700 | 95 |
| 589 | 20231108 | 091800 | 1408161350 | 43700 | 43850 | 43850 | 43700 | 415 |
| 590 | 20231108 | 091700 | 1389996750 | 43800 | 43700 | 43850 | 43550 | 1212 |
| 591 | 20231108 | 091600 | 1336985350 | 43700 | 43550 | 43700 | 43500 | 1460 |
| 592 | 20231108 | 091500 | 1273304950 | 43550 | 43550 | 43650 | 43550 | 439 |
| 593 | 20231108 | 091400 | 1254178000 | 43550 | 43500 | 43550 | 43500 | 328 |
| 594 | 20231108 | 091300 | 1239893650 | 43500 | 43450 | 43700 | 43400 | 2690 |
| 595 | 20231108 | 091200 | 1122840600 | 43450 | 43500 | 43550 | 43450 | 524 |
| 596 | 20231108 | 091100 | 1100040000 | 43500 | 43600 | 43600 | 43400 | 1208 |
| 597 | 20231108 | 091000 | 1047522250 | 43500 | 43550 | 43600 | 43500 | 458 |
| 598 | 20231108 | 090900 | 1027574450 | 43500 | 43750 | 43750 | 43450 | 2491 |
| 599 | 20231108 | 090800 | 918980200 | 43700 | 43950 | 43950 | 43700 | 854 |
| 600 | 20231108 | 090700 | 881548700 | 43950 | 43900 | 43950 | 43850 | 737 |
| 601 | 20231108 | 090600 | 849187100 | 43900 | 44250 | 44250 | 43900 | 1397 |
| 602 | 20231108 | 090500 | 787551800 | 44250 | 44200 | 44350 | 44200 | 1343 |
| 603 | 20231108 | 090400 | 728137850 | 44150 | 44200 | 44250 | 44150 | 834 |
| 604 | 20231108 | 090300 | 691273450 | 44200 | 44300 | 44500 | 44200 | 2428 |
| 605 | 20231108 | 090200 | 583490850 | 44250 | 44500 | 44550 | 44100 | 2882 |
| 606 | 20231108 | 090100 | 455499800 | 44550 | 44500 | 44650 | 44400 | 4458 |
| 607 | 20231108 | 090000 | 257029700 | 44500 | 43800 | 44500 | 43800 | 5827 |