30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 192000 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 4105 |
| 3 | 20231107 | 191900 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 4 | 20231107 | 191800 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 5 | 20231107 | 191700 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 6 | 20231107 | 191600 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 7 | 20231107 | 191500 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 8 | 20231107 | 191400 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 9 | 20231107 | 191300 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 10 | 20231107 | 191200 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 11 | 20231107 | 191100 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 12 | 20231107 | 191000 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 13 | 20231107 | 190900 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 14 | 20231107 | 190800 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 15 | 20231107 | 190700 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 16 | 20231107 | 190600 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 17 | 20231107 | 190500 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 18 | 20231107 | 190400 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 19 | 20231107 | 190300 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 20 | 20231107 | 190200 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 21 | 20231107 | 190100 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 22 | 20231107 | 190000 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 23 | 20231107 | 185900 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 24 | 20231107 | 185800 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 25 | 20231107 | 185700 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 26 | 20231107 | 185600 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 27 | 20231107 | 185500 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 28 | 20231107 | 185400 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 29 | 20231107 | 185300 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 30 | 20231107 | 185200 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 31 | 20231107 | 185100 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 32 | 20231107 | 185000 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 4105 |
| 33 | 20231107 | 184900 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 34 | 20231107 | 184800 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 35 | 20231107 | 184700 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 36 | 20231107 | 184600 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 37 | 20231107 | 184500 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 38 | 20231107 | 184400 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 39 | 20231107 | 184300 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 40 | 20231107 | 184200 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 41 | 20231107 | 184100 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 42 | 20231107 | 184000 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 43 | 20231107 | 183900 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 44 | 20231107 | 183800 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 45 | 20231107 | 183700 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 46 | 20231107 | 183600 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 47 | 20231107 | 183500 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 48 | 20231107 | 183400 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 49 | 20231107 | 183300 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 50 | 20231107 | 183200 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 51 | 20231107 | 183100 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 52 | 20231107 | 183000 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 53 | 20231107 | 182900 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 54 | 20231107 | 182800 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 55 | 20231107 | 182700 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 56 | 20231107 | 182600 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 57 | 20231107 | 182500 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 58 | 20231107 | 182400 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 59 | 20231107 | 182300 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 60 | 20231107 | 182200 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 61 | 20231107 | 182100 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 62 | 20231107 | 182000 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 4105 |
| 63 | 20231107 | 181900 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 64 | 20231107 | 181800 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 65 | 20231107 | 181700 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 66 | 20231107 | 181600 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 67 | 20231107 | 181500 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 68 | 20231107 | 181400 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 69 | 20231107 | 181300 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 70 | 20231107 | 181200 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 71 | 20231107 | 181100 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 72 | 20231107 | 181000 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 73 | 20231107 | 180900 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 74 | 20231107 | 180800 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 75 | 20231107 | 180700 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 76 | 20231107 | 180600 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 77 | 20231107 | 180500 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 78 | 20231107 | 180400 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 79 | 20231107 | 180300 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 80 | 20231107 | 180200 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 81 | 20231107 | 180100 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 82 | 20231107 | 180000 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 83 | 20231107 | 175900 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 84 | 20231107 | 175800 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 85 | 20231107 | 175700 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 86 | 20231107 | 175600 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 87 | 20231107 | 175500 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 88 | 20231107 | 175400 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 89 | 20231107 | 175300 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 90 | 20231107 | 175200 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 91 | 20231107 | 175100 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 92 | 20231107 | 175000 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 4105 |
| 93 | 20231107 | 174900 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 94 | 20231107 | 174800 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 95 | 20231107 | 174700 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 96 | 20231107 | 174600 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 97 | 20231107 | 174500 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 98 | 20231107 | 174400 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 99 | 20231107 | 174300 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 100 | 20231107 | 174200 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 101 | 20231107 | 174100 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 102 | 20231107 | 174000 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 103 | 20231107 | 173900 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 104 | 20231107 | 173800 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 105 | 20231107 | 173700 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 106 | 20231107 | 173600 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 107 | 20231107 | 173500 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 108 | 20231107 | 173400 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 109 | 20231107 | 173300 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 110 | 20231107 | 173200 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 111 | 20231107 | 173100 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 112 | 20231107 | 173000 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 113 | 20231107 | 172900 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 114 | 20231107 | 172800 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 115 | 20231107 | 172700 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 116 | 20231107 | 172600 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 117 | 20231107 | 172500 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 118 | 20231107 | 172400 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 119 | 20231107 | 172300 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 120 | 20231107 | 172200 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 121 | 20231107 | 172100 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 122 | 20231107 | 172000 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 4105 |
| 123 | 20231107 | 171900 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 124 | 20231107 | 171800 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 125 | 20231107 | 171700 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 126 | 20231107 | 171600 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 127 | 20231107 | 171500 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 128 | 20231107 | 171400 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 129 | 20231107 | 171300 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 130 | 20231107 | 171200 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 131 | 20231107 | 171100 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 132 | 20231107 | 171000 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 133 | 20231107 | 170900 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 134 | 20231107 | 170800 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 135 | 20231107 | 170700 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 136 | 20231107 | 170600 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 137 | 20231107 | 170500 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 138 | 20231107 | 170400 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 139 | 20231107 | 170300 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 140 | 20231107 | 170200 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 141 | 20231107 | 170100 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 142 | 20231107 | 170000 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 143 | 20231107 | 165900 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 144 | 20231107 | 165800 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 145 | 20231107 | 165700 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 146 | 20231107 | 165600 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 147 | 20231107 | 165500 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 148 | 20231107 | 165400 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 149 | 20231107 | 165300 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 150 | 20231107 | 165200 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 151 | 20231107 | 165100 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 152 | 20231107 | 165000 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 4105 |
| 153 | 20231107 | 164900 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 154 | 20231107 | 164800 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 155 | 20231107 | 164700 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 156 | 20231107 | 164600 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 157 | 20231107 | 164500 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 158 | 20231107 | 164400 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 159 | 20231107 | 164300 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 160 | 20231107 | 164200 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 161 | 20231107 | 164100 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 162 | 20231107 | 164000 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 163 | 20231107 | 163900 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 164 | 20231107 | 163800 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 165 | 20231107 | 163700 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 166 | 20231107 | 163600 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 167 | 20231107 | 163500 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 168 | 20231107 | 163400 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 169 | 20231107 | 163300 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 170 | 20231107 | 163200 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 171 | 20231107 | 163100 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 172 | 20231107 | 163000 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 173 | 20231107 | 162900 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 174 | 20231107 | 162800 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 175 | 20231107 | 162700 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 176 | 20231107 | 162600 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 177 | 20231107 | 162500 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 178 | 20231107 | 162400 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 179 | 20231107 | 162300 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 180 | 20231107 | 162200 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 181 | 20231107 | 162100 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 182 | 20231107 | 162000 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 4105 |
| 183 | 20231107 | 161900 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 184 | 20231107 | 161800 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 185 | 20231107 | 161700 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 186 | 20231107 | 161600 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 187 | 20231107 | 161500 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 188 | 20231107 | 161400 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 189 | 20231107 | 161300 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 190 | 20231107 | 161200 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 191 | 20231107 | 161100 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 192 | 20231107 | 161000 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 193 | 20231107 | 160900 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 194 | 20231107 | 160800 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 195 | 20231107 | 160700 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 196 | 20231107 | 160600 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 197 | 20231107 | 160500 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 198 | 20231107 | 160400 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 199 | 20231107 | 160300 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 200 | 20231107 | 160200 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 201 | 20231107 | 160100 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 202 | 20231107 | 160000 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 203 | 20231107 | 155900 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 204 | 20231107 | 155800 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 205 | 20231107 | 155700 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 206 | 20231107 | 155600 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 207 | 20231107 | 155500 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 208 | 20231107 | 155400 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 209 | 20231107 | 155300 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 210 | 20231107 | 155200 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 211 | 20231107 | 155100 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 212 | 20231107 | 155000 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 4105 |
| 213 | 20231107 | 154900 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 214 | 20231107 | 154800 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 215 | 20231107 | 154700 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 216 | 20231107 | 154600 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 217 | 20231107 | 154500 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 218 | 20231107 | 154400 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 219 | 20231107 | 154300 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 220 | 20231107 | 154200 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 221 | 20231107 | 154100 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 222 | 20231107 | 154000 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 223 | 20231107 | 153900 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 224 | 20231107 | 153800 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 225 | 20231107 | 153700 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 226 | 20231107 | 153600 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 227 | 20231107 | 153500 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 228 | 20231107 | 153400 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 229 | 20231107 | 153300 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 230 | 20231107 | 153200 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 231 | 20231107 | 153100 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 232 | 20231107 | 153000 | 1623971410 | 5600 | 5600 | 5600 | 5600 | 4105 |
| 233 | 20231107 | 152900 | 1600983410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 234 | 20231107 | 152800 | 1600983410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 235 | 20231107 | 152700 | 1600983410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 236 | 20231107 | 152600 | 1600983410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 237 | 20231107 | 152500 | 1600983410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 238 | 20231107 | 152400 | 1600983410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 239 | 20231107 | 152300 | 1600983410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 240 | 20231107 | 152200 | 1600983410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 241 | 20231107 | 152100 | 1600983410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 242 | 20231107 | 152000 | 1600983410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 243 | 20231107 | 151900 | 1600983410 | 5600 | 5590 | 5600 | 5590 | 1595 |
| 244 | 20231107 | 151800 | 1592066970 | 5600 | 5590 | 5620 | 5590 | 622 |
| 245 | 20231107 | 151700 | 1588578560 | 5620 | 5600 | 5620 | 5590 | 1019 |
| 246 | 20231107 | 151600 | 1582871930 | 5600 | 5620 | 5620 | 5600 | 190 |
| 247 | 20231107 | 151500 | 1581806230 | 5620 | 5620 | 5620 | 5620 | 210 |
| 248 | 20231107 | 151400 | 1580626030 | 5620 | 5610 | 5620 | 5610 | 29 |
| 249 | 20231107 | 151300 | 1580463330 | 5600 | 5600 | 5610 | 5600 | 527 |
| 250 | 20231107 | 151200 | 1577512120 | 5610 | 5610 | 5610 | 5610 | 1 |
| 251 | 20231107 | 151100 | 1577506510 | 5620 | 5620 | 5620 | 5620 | 10 |
| 252 | 20231107 | 151000 | 1577450310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 253 | 20231107 | 150900 | 1577450310 | 5620 | 5620 | 5620 | 5620 | 87 |
| 254 | 20231107 | 150800 | 1576961370 | 5620 | 5620 | 5630 | 5620 | 506 |
| 255 | 20231107 | 150700 | 1574117340 | 5600 | 5600 | 5610 | 5590 | 1377 |
| 256 | 20231107 | 150600 | 1566403570 | 5600 | 5600 | 5600 | 5600 | 1636 |
| 257 | 20231107 | 150500 | 1557241970 | 5600 | 5550 | 5600 | 5550 | 8389 |
| 258 | 20231107 | 150400 | 1510335230 | 5550 | 5550 | 5550 | 5550 | 3 |
| 259 | 20231107 | 150300 | 1510318580 | 5550 | 5550 | 5550 | 5550 | 10 |
| 260 | 20231107 | 150200 | 1510263080 | 5550 | 5550 | 5550 | 5550 | 3 |
| 261 | 20231107 | 150100 | 1510246430 | 5560 | 5570 | 5570 | 5560 | 10 |
| 262 | 20231107 | 150000 | 1510190820 | 5570 | 5570 | 5580 | 5570 | 109 |
| 263 | 20231107 | 145900 | 1509582650 | 5580 | 5570 | 5580 | 5570 | 319 |
| 264 | 20231107 | 145800 | 1507805050 | 5570 | 5570 | 5570 | 5570 | 221 |
| 265 | 20231107 | 145700 | 1506574080 | 5570 | 5570 | 5570 | 5570 | 113 |
| 266 | 20231107 | 145600 | 1505944670 | 5570 | 5570 | 5570 | 5570 | 83 |
| 267 | 20231107 | 145500 | 1505482360 | 5570 | 5570 | 5570 | 5570 | 142 |
| 268 | 20231107 | 145400 | 1504691420 | 5570 | 5570 | 5570 | 5560 | 200 |
| 269 | 20231107 | 145300 | 1503577430 | 5570 | 5570 | 5570 | 5570 | 126 |
| 270 | 20231107 | 145200 | 1502875610 | 5570 | 5550 | 5570 | 5550 | 751 |
| 271 | 20231107 | 145100 | 1498699280 | 5560 | 5560 | 5560 | 5560 | 333 |
| 272 | 20231107 | 145000 | 1496847800 | 5560 | 5550 | 5560 | 5550 | 517 |
| 273 | 20231107 | 144900 | 1493974530 | 5550 | 5550 | 5550 | 5550 | 309 |
| 274 | 20231107 | 144800 | 1492259580 | 5520 | 5520 | 5520 | 5520 | 0 |
| 275 | 20231107 | 144700 | 1492259580 | 5520 | 5520 | 5520 | 5520 | 0 |
| 276 | 20231107 | 144600 | 1492259580 | 5520 | 5520 | 5520 | 5520 | 221 |
| 277 | 20231107 | 144500 | 1491039660 | 5510 | 5510 | 5510 | 5510 | 0 |
| 278 | 20231107 | 144400 | 1491039660 | 5510 | 5510 | 5510 | 5510 | 0 |
| 279 | 20231107 | 144300 | 1491039660 | 5510 | 5530 | 5530 | 5510 | 5310 |
| 280 | 20231107 | 144200 | 1461719210 | 5530 | 5530 | 5530 | 5530 | 24 |
| 281 | 20231107 | 144100 | 1461586490 | 5530 | 5530 | 5530 | 5530 | 150 |
| 282 | 20231107 | 144000 | 1460756990 | 5530 | 5530 | 5530 | 5530 | 5 |
| 283 | 20231107 | 143900 | 1460729340 | 5560 | 5550 | 5560 | 5550 | 2122 |
| 284 | 20231107 | 143800 | 1448952080 | 5540 | 5540 | 5540 | 5540 | 6 |
| 285 | 20231107 | 143700 | 1448918840 | 5540 | 5530 | 5540 | 5530 | 638 |
| 286 | 20231107 | 143600 | 1445384700 | 5530 | 5530 | 5530 | 5530 | 60 |
| 287 | 20231107 | 143500 | 1445052900 | 5530 | 5520 | 5530 | 5520 | 402 |
| 288 | 20231107 | 143400 | 1442829860 | 5520 | 5520 | 5520 | 5520 | 30 |
| 289 | 20231107 | 143300 | 1442664260 | 5520 | 5520 | 5520 | 5520 | 0 |
| 290 | 20231107 | 143200 | 1442664260 | 5520 | 5520 | 5520 | 5520 | 0 |
| 291 | 20231107 | 143100 | 1442664260 | 5520 | 5520 | 5520 | 5520 | 95 |
| 292 | 20231107 | 143000 | 1442139860 | 5520 | 5520 | 5520 | 5520 | 2009 |
| 293 | 20231107 | 142900 | 1431050180 | 5520 | 5520 | 5520 | 5520 | 63 |
| 294 | 20231107 | 142800 | 1430702420 | 5520 | 5520 | 5520 | 5520 | 100 |
| 295 | 20231107 | 142700 | 1430150420 | 5520 | 5520 | 5520 | 5520 | 10 |
| 296 | 20231107 | 142600 | 1430095220 | 5530 | 5530 | 5530 | 5530 | 0 |
| 297 | 20231107 | 142500 | 1430095220 | 5530 | 5530 | 5530 | 5530 | 770 |
| 298 | 20231107 | 142400 | 1425837120 | 5530 | 5540 | 5540 | 5530 | 24 |
| 299 | 20231107 | 142300 | 1425704300 | 5540 | 5540 | 5540 | 5540 | 14 |
| 300 | 20231107 | 142200 | 1425626740 | 5540 | 5540 | 5540 | 5540 | 1 |
| 301 | 20231107 | 142100 | 1425621200 | 5540 | 5550 | 5550 | 5540 | 52 |
| 302 | 20231107 | 142000 | 1425332850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 303 | 20231107 | 141900 | 1425332850 | 5550 | 5550 | 5550 | 5550 | 0 |
| 304 | 20231107 | 141800 | 1425332850 | 5550 | 5550 | 5550 | 5550 | 10 |
| 305 | 20231107 | 141700 | 1425277350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 306 | 20231107 | 141600 | 1425277350 | 5530 | 5530 | 5530 | 5530 | 20 |
| 307 | 20231107 | 141500 | 1425166750 | 5540 | 5550 | 5550 | 5540 | 6 |
| 308 | 20231107 | 141400 | 1425133460 | 5530 | 5530 | 5530 | 5530 | 0 |
| 309 | 20231107 | 141300 | 1425133460 | 5530 | 5530 | 5530 | 5530 | 3 |
| 310 | 20231107 | 141200 | 1425116870 | 5530 | 5530 | 5530 | 5530 | 0 |
| 311 | 20231107 | 141100 | 1425116870 | 5530 | 5530 | 5530 | 5530 | 0 |
| 312 | 20231107 | 141000 | 1425116870 | 5530 | 5530 | 5530 | 5530 | 242 |
| 313 | 20231107 | 140900 | 1423778610 | 5540 | 5550 | 5550 | 5540 | 20 |
| 314 | 20231107 | 140800 | 1423667660 | 5560 | 5550 | 5560 | 5550 | 2000 |
| 315 | 20231107 | 140700 | 1412556780 | 5550 | 5540 | 5550 | 5540 | 799 |
| 316 | 20231107 | 140600 | 1408124180 | 5540 | 5530 | 5540 | 5530 | 507 |
| 317 | 20231107 | 140500 | 1405315440 | 5540 | 5540 | 5540 | 5540 | 0 |
| 318 | 20231107 | 140400 | 1405315440 | 5540 | 5540 | 5540 | 5540 | 1 |
| 319 | 20231107 | 140300 | 1405309900 | 5520 | 5530 | 5530 | 5520 | 120 |
| 320 | 20231107 | 140200 | 1404646970 | 5540 | 5540 | 5540 | 5540 | 30 |
| 321 | 20231107 | 140100 | 1404480770 | 5540 | 5540 | 5550 | 5540 | 298 |
| 322 | 20231107 | 140000 | 1402829840 | 5540 | 5540 | 5540 | 5540 | 500 |
| 323 | 20231107 | 135900 | 1400059840 | 5540 | 5520 | 5540 | 5520 | 947 |
| 324 | 20231107 | 135800 | 1394817440 | 5510 | 5510 | 5510 | 5510 | 62 |
| 325 | 20231107 | 135700 | 1394475820 | 5520 | 5520 | 5520 | 5520 | 0 |
| 326 | 20231107 | 135600 | 1394475820 | 5520 | 5520 | 5520 | 5520 | 180 |
| 327 | 20231107 | 135500 | 1393482220 | 5530 | 5520 | 5530 | 5520 | 24 |
| 328 | 20231107 | 135400 | 1393349730 | 5520 | 5520 | 5520 | 5520 | 1 |
| 329 | 20231107 | 135300 | 1393344210 | 5520 | 5520 | 5520 | 5520 | 77 |
| 330 | 20231107 | 135200 | 1392919170 | 5530 | 5520 | 5530 | 5520 | 30 |
| 331 | 20231107 | 135100 | 1392753560 | 5520 | 5520 | 5520 | 5520 | 58 |
| 332 | 20231107 | 135000 | 1392433400 | 5520 | 5520 | 5520 | 5520 | 9 |
| 333 | 20231107 | 134900 | 1392383720 | 5520 | 5520 | 5520 | 5520 | 15 |
| 334 | 20231107 | 134800 | 1392300920 | 5520 | 5520 | 5520 | 5520 | 480 |
| 335 | 20231107 | 134700 | 1389651320 | 5520 | 5500 | 5530 | 5490 | 5735 |
| 336 | 20231107 | 134600 | 1358006110 | 5500 | 5490 | 5500 | 5490 | 5891 |
| 337 | 20231107 | 134500 | 1325614460 | 5480 | 5490 | 5490 | 5480 | 212 |
| 338 | 20231107 | 134400 | 1324452650 | 5480 | 5480 | 5480 | 5480 | 402 |
| 339 | 20231107 | 134300 | 1322249690 | 5480 | 5480 | 5480 | 5480 | 0 |
| 340 | 20231107 | 134200 | 1322249690 | 5480 | 5480 | 5480 | 5480 | 0 |
| 341 | 20231107 | 134100 | 1322249690 | 5480 | 5480 | 5480 | 5480 | 13 |
| 342 | 20231107 | 134000 | 1322178450 | 5490 | 5490 | 5490 | 5490 | 1 |
| 343 | 20231107 | 133900 | 1322172960 | 5490 | 5470 | 5490 | 5470 | 389 |
| 344 | 20231107 | 133800 | 1320043490 | 5470 | 5480 | 5490 | 5470 | 225 |
| 345 | 20231107 | 133700 | 1318809300 | 5470 | 5470 | 5470 | 5470 | 0 |
| 346 | 20231107 | 133600 | 1318809300 | 5470 | 5480 | 5480 | 5470 | 312 |
| 347 | 20231107 | 133500 | 1317100550 | 5490 | 5490 | 5490 | 5490 | 0 |
| 348 | 20231107 | 133400 | 1317100550 | 5490 | 5490 | 5490 | 5490 | 25 |
| 349 | 20231107 | 133300 | 1316963300 | 5480 | 5480 | 5480 | 5480 | 0 |
| 350 | 20231107 | 133200 | 1316963300 | 5480 | 5490 | 5490 | 5480 | 65 |
| 351 | 20231107 | 133100 | 1316607090 | 5490 | 5490 | 5490 | 5490 | 924 |
| 352 | 20231107 | 133000 | 1311534330 | 5490 | 5490 | 5490 | 5490 | 14 |
| 353 | 20231107 | 132900 | 1311457470 | 5490 | 5490 | 5490 | 5490 | 105 |
| 354 | 20231107 | 132800 | 1310881020 | 5490 | 5480 | 5490 | 5480 | 181 |
| 355 | 20231107 | 132700 | 1309889130 | 5480 | 5480 | 5480 | 5480 | 227 |
| 356 | 20231107 | 132600 | 1308645170 | 5480 | 5480 | 5480 | 5480 | 101 |
| 357 | 20231107 | 132500 | 1308091690 | 5490 | 5490 | 5490 | 5490 | 0 |
| 358 | 20231107 | 132400 | 1308091690 | 5490 | 5490 | 5490 | 5490 | 1 |
| 359 | 20231107 | 132300 | 1308086200 | 5470 | 5480 | 5480 | 5470 | 134 |
| 360 | 20231107 | 132200 | 1307352220 | 5480 | 5480 | 5490 | 5480 | 950 |
| 361 | 20231107 | 132100 | 1302145860 | 5490 | 5490 | 5490 | 5490 | 3 |
| 362 | 20231107 | 132000 | 1302129390 | 5490 | 5490 | 5490 | 5490 | 78 |
| 363 | 20231107 | 131900 | 1301701170 | 5480 | 5480 | 5480 | 5480 | 180 |
| 364 | 20231107 | 131800 | 1300714770 | 5480 | 5480 | 5480 | 5480 | 20 |
| 365 | 20231107 | 131700 | 1300605170 | 5470 | 5470 | 5470 | 5470 | 0 |
| 366 | 20231107 | 131600 | 1300605170 | 5470 | 5480 | 5480 | 5470 | 203 |
| 367 | 20231107 | 131500 | 1299493180 | 5490 | 5480 | 5490 | 5480 | 601 |
| 368 | 20231107 | 131400 | 1296198300 | 5480 | 5490 | 5490 | 5480 | 102 |
| 369 | 20231107 | 131300 | 1295639320 | 5470 | 5470 | 5470 | 5470 | 0 |
| 370 | 20231107 | 131200 | 1295639320 | 5470 | 5500 | 5500 | 5470 | 144 |
| 371 | 20231107 | 131100 | 1294850800 | 5480 | 5480 | 5480 | 5480 | 60 |
| 372 | 20231107 | 131000 | 1294522000 | 5500 | 5510 | 5510 | 5480 | 252 |
| 373 | 20231107 | 130900 | 1293140960 | 5510 | 5490 | 5510 | 5490 | 4 |
| 374 | 20231107 | 130800 | 1293118980 | 5490 | 5490 | 5490 | 5490 | 101 |
| 375 | 20231107 | 130700 | 1292564490 | 5500 | 5500 | 5500 | 5500 | 1701 |
| 376 | 20231107 | 130600 | 1283208990 | 5500 | 5500 | 5500 | 5500 | 1 |
| 377 | 20231107 | 130500 | 1283203490 | 5500 | 5490 | 5500 | 5490 | 143 |
| 378 | 20231107 | 130400 | 1282417530 | 5510 | 5480 | 5510 | 5480 | 8 |
| 379 | 20231107 | 130300 | 1282373480 | 5490 | 5510 | 5510 | 5490 | 360 |
| 380 | 20231107 | 130200 | 1280393080 | 5490 | 5490 | 5490 | 5490 | 100 |
| 381 | 20231107 | 130100 | 1279844080 | 5490 | 5500 | 5500 | 5490 | 376 |
| 382 | 20231107 | 130000 | 1277779620 | 5500 | 5490 | 5500 | 5490 | 966 |
| 383 | 20231107 | 125900 | 1272470890 | 5490 | 5480 | 5490 | 5480 | 685 |
| 384 | 20231107 | 125800 | 1268710350 | 5490 | 5480 | 5490 | 5480 | 28 |
| 385 | 20231107 | 125700 | 1268556770 | 5480 | 5480 | 5480 | 5480 | 18 |
| 386 | 20231107 | 125600 | 1268458130 | 5490 | 5470 | 5490 | 5470 | 36 |
| 387 | 20231107 | 125500 | 1268261190 | 5460 | 5460 | 5460 | 5460 | 0 |
| 388 | 20231107 | 125400 | 1268261190 | 5460 | 5470 | 5470 | 5460 | 121 |
| 389 | 20231107 | 125300 | 1267600420 | 5470 | 5470 | 5470 | 5470 | 10 |
| 390 | 20231107 | 125200 | 1267545720 | 5480 | 5480 | 5480 | 5480 | 0 |
| 391 | 20231107 | 125100 | 1267545720 | 5480 | 5480 | 5480 | 5480 | 63 |
| 392 | 20231107 | 125000 | 1267200480 | 5480 | 5480 | 5490 | 5480 | 82 |
| 393 | 20231107 | 124900 | 1266751080 | 5480 | 5470 | 5480 | 5470 | 400 |
| 394 | 20231107 | 124800 | 1264559390 | 5480 | 5480 | 5480 | 5480 | 0 |
| 395 | 20231107 | 124700 | 1264559390 | 5480 | 5480 | 5480 | 5480 | 10 |
| 396 | 20231107 | 124600 | 1264504590 | 5480 | 5480 | 5480 | 5480 | 51 |
| 397 | 20231107 | 124500 | 1264225110 | 5480 | 5440 | 5480 | 5440 | 33 |
| 398 | 20231107 | 124400 | 1264045510 | 5440 | 5450 | 5460 | 5440 | 803 |
| 399 | 20231107 | 124300 | 1259675230 | 5450 | 5480 | 5480 | 5450 | 21 |
| 400 | 20231107 | 124200 | 1259560180 | 5480 | 5480 | 5480 | 5480 | 0 |
| 401 | 20231107 | 124100 | 1259560180 | 5480 | 5480 | 5480 | 5480 | 1 |
| 402 | 20231107 | 124000 | 1259554700 | 5480 | 5480 | 5480 | 5480 | 1 |
| 403 | 20231107 | 123900 | 1259549220 | 5450 | 5460 | 5460 | 5450 | 396 |
| 404 | 20231107 | 123800 | 1257390990 | 5480 | 5480 | 5480 | 5480 | 0 |
| 405 | 20231107 | 123700 | 1257390990 | 5480 | 5470 | 5480 | 5460 | 537 |
| 406 | 20231107 | 123600 | 1254458710 | 5470 | 5460 | 5470 | 5460 | 632 |
| 407 | 20231107 | 123500 | 1251007970 | 5460 | 5460 | 5460 | 5460 | 66 |
| 408 | 20231107 | 123400 | 1250647610 | 5470 | 5470 | 5470 | 5470 | 0 |
| 409 | 20231107 | 123300 | 1250647610 | 5470 | 5460 | 5470 | 5460 | 189 |
| 410 | 20231107 | 123200 | 1249615620 | 5450 | 5450 | 5450 | 5450 | 0 |
| 411 | 20231107 | 123100 | 1249615620 | 5450 | 5450 | 5450 | 5450 | 0 |
| 412 | 20231107 | 123000 | 1249615620 | 5450 | 5450 | 5450 | 5450 | 3 |
| 413 | 20231107 | 122900 | 1249599270 | 5440 | 5450 | 5450 | 5440 | 102 |
| 414 | 20231107 | 122800 | 1249044210 | 5460 | 5460 | 5460 | 5460 | 1 |
| 415 | 20231107 | 122700 | 1249038750 | 5450 | 5450 | 5460 | 5450 | 172 |
| 416 | 20231107 | 122600 | 1248100960 | 5450 | 5450 | 5450 | 5450 | 45 |
| 417 | 20231107 | 122500 | 1247855710 | 5450 | 5440 | 5450 | 5440 | 867 |
| 418 | 20231107 | 122400 | 1243136580 | 5440 | 5440 | 5440 | 5440 | 29 |
| 419 | 20231107 | 122300 | 1242978820 | 5440 | 5440 | 5440 | 5440 | 272 |
| 420 | 20231107 | 122200 | 1241499140 | 5430 | 5440 | 5440 | 5430 | 408 |
| 421 | 20231107 | 122100 | 1239279990 | 5450 | 5450 | 5450 | 5450 | 1612 |
| 422 | 20231107 | 122000 | 1230494590 | 5450 | 5450 | 5450 | 5450 | 332 |
| 423 | 20231107 | 121900 | 1228685190 | 5450 | 5450 | 5450 | 5450 | 2 |
| 424 | 20231107 | 121800 | 1228674290 | 5440 | 5450 | 5460 | 5440 | 1031 |
| 425 | 20231107 | 121700 | 1223065070 | 5450 | 5440 | 5450 | 5440 | 380 |
| 426 | 20231107 | 121600 | 1220994190 | 5440 | 5450 | 5450 | 5440 | 209 |
| 427 | 20231107 | 121500 | 1219857140 | 5450 | 5470 | 5470 | 5450 | 3091 |
| 428 | 20231107 | 121400 | 1203010750 | 5470 | 5470 | 5470 | 5470 | 52 |
| 429 | 20231107 | 121300 | 1202726310 | 5450 | 5450 | 5450 | 5450 | 100 |
| 430 | 20231107 | 121200 | 1202181310 | 5460 | 5450 | 5460 | 5450 | 600 |
| 431 | 20231107 | 121100 | 1198910310 | 5450 | 5460 | 5460 | 5450 | 2454 |
| 432 | 20231107 | 121000 | 1185514770 | 5470 | 5470 | 5470 | 5460 | 535 |
| 433 | 20231107 | 120900 | 1182591620 | 5480 | 5480 | 5480 | 5480 | 2 |
| 434 | 20231107 | 120800 | 1182580660 | 5470 | 5470 | 5470 | 5470 | 0 |
| 435 | 20231107 | 120700 | 1182580660 | 5470 | 5460 | 5470 | 5460 | 202 |
| 436 | 20231107 | 120600 | 1181475740 | 5470 | 5460 | 5470 | 5460 | 904 |
| 437 | 20231107 | 120500 | 1176533450 | 5460 | 5460 | 5460 | 5450 | 117 |
| 438 | 20231107 | 120400 | 1175894680 | 5460 | 5460 | 5460 | 5460 | 79 |
| 439 | 20231107 | 120300 | 1175463340 | 5470 | 5470 | 5470 | 5470 | 1020 |
| 440 | 20231107 | 120200 | 1169883940 | 5460 | 5460 | 5460 | 5460 | 2096 |
| 441 | 20231107 | 120100 | 1158439780 | 5460 | 5480 | 5480 | 5460 | 871 |
| 442 | 20231107 | 120000 | 1153672100 | 5480 | 5470 | 5480 | 5470 | 82 |
| 443 | 20231107 | 115900 | 1153223360 | 5470 | 5470 | 5480 | 5470 | 1131 |
| 444 | 20231107 | 115800 | 1147036770 | 5480 | 5470 | 5480 | 5470 | 109 |
| 445 | 20231107 | 115700 | 1146439850 | 5480 | 5500 | 5500 | 5480 | 98 |
| 446 | 20231107 | 115600 | 1145902590 | 5500 | 5500 | 5500 | 5500 | 130 |
| 447 | 20231107 | 115500 | 1145187590 | 5480 | 5480 | 5510 | 5480 | 56 |
| 448 | 20231107 | 115400 | 1144879760 | 5490 | 5490 | 5490 | 5490 | 0 |
| 449 | 20231107 | 115300 | 1144879760 | 5490 | 5500 | 5500 | 5490 | 495 |
| 450 | 20231107 | 115200 | 1142158910 | 5500 | 5500 | 5500 | 5500 | 0 |
| 451 | 20231107 | 115100 | 1142158910 | 5500 | 5500 | 5500 | 5500 | 1000 |
| 452 | 20231107 | 115000 | 1136658910 | 5480 | 5480 | 5480 | 5480 | 42 |
| 453 | 20231107 | 114900 | 1136428750 | 5480 | 5480 | 5480 | 5480 | 0 |
| 454 | 20231107 | 114800 | 1136428750 | 5480 | 5490 | 5500 | 5480 | 9005 |
| 455 | 20231107 | 114700 | 1086998370 | 5510 | 5510 | 5510 | 5510 | 254 |
| 456 | 20231107 | 114600 | 1085598830 | 5500 | 5500 | 5500 | 5500 | 11 |
| 457 | 20231107 | 114500 | 1085538330 | 5490 | 5490 | 5490 | 5490 | 10 |
| 458 | 20231107 | 114400 | 1085483430 | 5510 | 5510 | 5510 | 5490 | 161 |
| 459 | 20231107 | 114300 | 1084598900 | 5490 | 5490 | 5490 | 5490 | 0 |
| 460 | 20231107 | 114200 | 1084598900 | 5490 | 5500 | 5500 | 5490 | 63 |
| 461 | 20231107 | 114100 | 1084252530 | 5500 | 5500 | 5500 | 5500 | 1 |
| 462 | 20231107 | 114000 | 1084247030 | 5500 | 5500 | 5520 | 5480 | 1206 |
| 463 | 20231107 | 113900 | 1077603370 | 5500 | 5480 | 5500 | 5480 | 358 |
| 464 | 20231107 | 113800 | 1075635810 | 5480 | 5500 | 5500 | 5480 | 530 |
| 465 | 20231107 | 113700 | 1072730140 | 5480 | 5480 | 5480 | 5480 | 0 |
| 466 | 20231107 | 113600 | 1072730140 | 5480 | 5490 | 5490 | 5480 | 311 |
| 467 | 20231107 | 113500 | 1071025700 | 5490 | 5500 | 5500 | 5490 | 130 |
| 468 | 20231107 | 113400 | 1070311980 | 5500 | 5500 | 5500 | 5500 | 21 |
| 469 | 20231107 | 113300 | 1070196480 | 5500 | 5500 | 5500 | 5500 | 27 |
| 470 | 20231107 | 113200 | 1070047980 | 5500 | 5500 | 5500 | 5500 | 433 |
| 471 | 20231107 | 113100 | 1067666480 | 5520 | 5520 | 5520 | 5520 | 60 |
| 472 | 20231107 | 113000 | 1067335280 | 5530 | 5530 | 5530 | 5530 | 4 |
| 473 | 20231107 | 112900 | 1067313160 | 5530 | 5510 | 5530 | 5500 | 78 |
| 474 | 20231107 | 112800 | 1066883720 | 5520 | 5520 | 5520 | 5520 | 142 |
| 475 | 20231107 | 112700 | 1066099880 | 5520 | 5490 | 5520 | 5480 | 302 |
| 476 | 20231107 | 112600 | 1064442290 | 5490 | 5490 | 5490 | 5490 | 161 |
| 477 | 20231107 | 112500 | 1063558400 | 5490 | 5500 | 5500 | 5490 | 599 |
| 478 | 20231107 | 112400 | 1060266230 | 5480 | 5490 | 5490 | 5480 | 266 |
| 479 | 20231107 | 112300 | 1058806550 | 5480 | 5480 | 5480 | 5480 | 30 |
| 480 | 20231107 | 112200 | 1058642150 | 5480 | 5480 | 5480 | 5480 | 100 |
| 481 | 20231107 | 112100 | 1058094150 | 5480 | 5490 | 5500 | 5480 | 2257 |
| 482 | 20231107 | 112000 | 1045724410 | 5490 | 5500 | 5500 | 5490 | 972 |
| 483 | 20231107 | 111900 | 1040386990 | 5500 | 5490 | 5500 | 5490 | 231 |
| 484 | 20231107 | 111800 | 1039118760 | 5500 | 5500 | 5500 | 5490 | 35 |
| 485 | 20231107 | 111700 | 1038926350 | 5500 | 5530 | 5530 | 5500 | 390 |
| 486 | 20231107 | 111600 | 1036781290 | 5530 | 5530 | 5530 | 5490 | 107 |
| 487 | 20231107 | 111500 | 1036192280 | 5530 | 5500 | 5530 | 5490 | 1473 |
| 488 | 20231107 | 111400 | 1028101580 | 5540 | 5510 | 5540 | 5500 | 4591 |
| 489 | 20231107 | 111300 | 1002846040 | 5510 | 5530 | 5560 | 5510 | 4249 |
| 490 | 20231107 | 111200 | 979418600 | 5530 | 5550 | 5550 | 5530 | 614 |
| 491 | 20231107 | 111100 | 976019180 | 5560 | 5560 | 5560 | 5530 | 33559 |
| 492 | 20231107 | 111000 | 789800100 | 5570 | 5560 | 5570 | 5560 | 1049 |
| 493 | 20231107 | 110900 | 783966300 | 5560 | 5560 | 5560 | 5560 | 1241 |
| 494 | 20231107 | 110800 | 777066340 | 5550 | 5570 | 5570 | 5550 | 787 |
| 495 | 20231107 | 110700 | 772690640 | 5570 | 5560 | 5570 | 5550 | 512 |
| 496 | 20231107 | 110600 | 769845690 | 5560 | 5560 | 5560 | 5560 | 6044 |
| 497 | 20231107 | 110500 | 736241050 | 5590 | 5590 | 5590 | 5560 | 951 |
| 498 | 20231107 | 110400 | 730938270 | 5590 | 5590 | 5590 | 5580 | 43 |
| 499 | 20231107 | 110300 | 730698050 | 5580 | 5570 | 5580 | 5570 | 303 |
| 500 | 20231107 | 110200 | 729007340 | 5570 | 5580 | 5580 | 5570 | 465 |
| 501 | 20231107 | 110100 | 726417280 | 5570 | 5570 | 5570 | 5570 | 0 |
| 502 | 20231107 | 110000 | 726417280 | 5570 | 5560 | 5570 | 5560 | 129 |
| 503 | 20231107 | 105900 | 725698770 | 5570 | 5580 | 5580 | 5570 | 2240 |
| 504 | 20231107 | 105800 | 713221470 | 5590 | 5590 | 5590 | 5590 | 15 |
| 505 | 20231107 | 105700 | 713137620 | 5590 | 5570 | 5590 | 5570 | 502 |
| 506 | 20231107 | 105600 | 710332440 | 5570 | 5570 | 5570 | 5570 | 0 |
| 507 | 20231107 | 105500 | 710332440 | 5570 | 5580 | 5580 | 5570 | 273 |
| 508 | 20231107 | 105400 | 708811630 | 5580 | 5580 | 5580 | 5580 | 188 |
| 509 | 20231107 | 105300 | 707762590 | 5570 | 5570 | 5590 | 5570 | 578 |
| 510 | 20231107 | 105200 | 704543010 | 5580 | 5580 | 5580 | 5580 | 1281 |
| 511 | 20231107 | 105100 | 697395030 | 5600 | 5600 | 5600 | 5600 | 0 |
| 512 | 20231107 | 105000 | 697395030 | 5600 | 5600 | 5600 | 5600 | 20 |
| 513 | 20231107 | 104900 | 697283030 | 5600 | 5600 | 5600 | 5600 | 56 |
| 514 | 20231107 | 104800 | 696969430 | 5600 | 5590 | 5600 | 5590 | 706 |
| 515 | 20231107 | 104700 | 693020830 | 5590 | 5610 | 5610 | 5590 | 63 |
| 516 | 20231107 | 104600 | 692668600 | 5590 | 5590 | 5590 | 5590 | 850 |
| 517 | 20231107 | 104500 | 687917100 | 5600 | 5600 | 5600 | 5600 | 24 |
| 518 | 20231107 | 104400 | 687782700 | 5600 | 5590 | 5600 | 5590 | 203 |
| 519 | 20231107 | 104300 | 686645950 | 5600 | 5590 | 5600 | 5590 | 477 |
| 520 | 20231107 | 104200 | 683979490 | 5590 | 5590 | 5590 | 5590 | 30 |
| 521 | 20231107 | 104100 | 683811790 | 5570 | 5570 | 5570 | 5570 | 3 |
| 522 | 20231107 | 104000 | 683795080 | 5590 | 5570 | 5590 | 5570 | 1297 |
| 523 | 20231107 | 103900 | 676565420 | 5570 | 5570 | 5580 | 5570 | 356 |
| 524 | 20231107 | 103800 | 674581610 | 5570 | 5580 | 5580 | 5570 | 2450 |
| 525 | 20231107 | 103700 | 660929810 | 5580 | 5580 | 5580 | 5580 | 382 |
| 526 | 20231107 | 103600 | 658798250 | 5580 | 5580 | 5580 | 5580 | 1279 |
| 527 | 20231107 | 103500 | 651661430 | 5590 | 5580 | 5590 | 5580 | 50 |
| 528 | 20231107 | 103400 | 651382230 | 5590 | 5590 | 5590 | 5590 | 0 |
| 529 | 20231107 | 103300 | 651382230 | 5590 | 5580 | 5590 | 5580 | 331 |
| 530 | 20231107 | 103200 | 649534990 | 5580 | 5590 | 5590 | 5580 | 22 |
| 531 | 20231107 | 103100 | 649412220 | 5590 | 5600 | 5600 | 5590 | 76 |
| 532 | 20231107 | 103000 | 648986900 | 5600 | 5590 | 5600 | 5590 | 28 |
| 533 | 20231107 | 102900 | 648830370 | 5600 | 5600 | 5610 | 5600 | 87 |
| 534 | 20231107 | 102800 | 648343120 | 5600 | 5600 | 5600 | 5600 | 0 |
| 535 | 20231107 | 102700 | 648343120 | 5600 | 5600 | 5600 | 5600 | 0 |
| 536 | 20231107 | 102600 | 648343120 | 5600 | 5600 | 5600 | 5580 | 158 |
| 537 | 20231107 | 102500 | 647459350 | 5590 | 5580 | 5610 | 5580 | 106 |
| 538 | 20231107 | 102400 | 646866840 | 5580 | 5580 | 5580 | 5580 | 666 |
| 539 | 20231107 | 102300 | 643150560 | 5580 | 5620 | 5620 | 5580 | 1005 |
| 540 | 20231107 | 102200 | 637542460 | 5620 | 5620 | 5620 | 5620 | 11 |
| 541 | 20231107 | 102100 | 637480640 | 5580 | 5590 | 5590 | 5580 | 4000 |
| 542 | 20231107 | 102000 | 615147800 | 5590 | 5590 | 5590 | 5590 | 332 |
| 543 | 20231107 | 101900 | 613291920 | 5590 | 5590 | 5590 | 5590 | 176 |
| 544 | 20231107 | 101800 | 612308080 | 5600 | 5600 | 5600 | 5590 | 60 |
| 545 | 20231107 | 101700 | 611972140 | 5600 | 5610 | 5610 | 5600 | 497 |
| 546 | 20231107 | 101600 | 609186920 | 5610 | 5610 | 5610 | 5610 | 248 |
| 547 | 20231107 | 101500 | 607795640 | 5610 | 5590 | 5610 | 5580 | 2100 |
| 548 | 20231107 | 101400 | 596045140 | 5590 | 5590 | 5590 | 5590 | 726 |
| 549 | 20231107 | 101300 | 591986800 | 5590 | 5590 | 5590 | 5590 | 1 |
| 550 | 20231107 | 101200 | 591981210 | 5600 | 5590 | 5600 | 5590 | 36 |
| 551 | 20231107 | 101100 | 591779960 | 5600 | 5600 | 5600 | 5600 | 25 |
| 552 | 20231107 | 101000 | 591639960 | 5600 | 5600 | 5600 | 5600 | 30 |
| 553 | 20231107 | 100900 | 591471960 | 5600 | 5590 | 5600 | 5570 | 1954 |
| 554 | 20231107 | 100800 | 580569780 | 5590 | 5600 | 5600 | 5580 | 1771 |
| 555 | 20231107 | 100700 | 570674880 | 5600 | 5600 | 5600 | 5600 | 19 |
| 556 | 20231107 | 100600 | 570568480 | 5600 | 5600 | 5600 | 5590 | 322 |
| 557 | 20231107 | 100500 | 568768130 | 5600 | 5610 | 5610 | 5600 | 949 |
| 558 | 20231107 | 100400 | 563447880 | 5620 | 5620 | 5620 | 5620 | 33 |
| 559 | 20231107 | 100300 | 563262420 | 5610 | 5610 | 5610 | 5610 | 280 |
| 560 | 20231107 | 100200 | 561691620 | 5620 | 5620 | 5620 | 5620 | 30 |
| 561 | 20231107 | 100100 | 561523020 | 5600 | 5600 | 5600 | 5600 | 163 |
| 562 | 20231107 | 100000 | 560610220 | 5600 | 5600 | 5600 | 5590 | 1059 |
| 563 | 20231107 | 095900 | 554689820 | 5590 | 5600 | 5600 | 5590 | 11 |
| 564 | 20231107 | 095800 | 554628320 | 5620 | 5600 | 5620 | 5590 | 214 |
| 565 | 20231107 | 095700 | 553431540 | 5590 | 5610 | 5610 | 5590 | 4101 |
| 566 | 20231107 | 095600 | 530501510 | 5620 | 5620 | 5620 | 5620 | 589 |
| 567 | 20231107 | 095500 | 527191330 | 5620 | 5590 | 5620 | 5590 | 80 |
| 568 | 20231107 | 095400 | 526743830 | 5590 | 5610 | 5620 | 5590 | 2284 |
| 569 | 20231107 | 095300 | 513955370 | 5600 | 5610 | 5610 | 5600 | 67 |
| 570 | 20231107 | 095200 | 513579950 | 5600 | 5610 | 5610 | 5600 | 334 |
| 571 | 20231107 | 095100 | 511709220 | 5600 | 5610 | 5610 | 5590 | 160 |
| 572 | 20231107 | 095000 | 510812770 | 5610 | 5620 | 5620 | 5600 | 750 |
| 573 | 20231107 | 094900 | 506607120 | 5620 | 5600 | 5620 | 5590 | 778 |
| 574 | 20231107 | 094800 | 502248070 | 5600 | 5610 | 5610 | 5600 | 231 |
| 575 | 20231107 | 094700 | 500954370 | 5620 | 5620 | 5620 | 5600 | 2679 |
| 576 | 20231107 | 094600 | 485944320 | 5620 | 5610 | 5630 | 5610 | 112 |
| 577 | 20231107 | 094500 | 485314910 | 5600 | 5610 | 5610 | 5600 | 3167 |
| 578 | 20231107 | 094400 | 467557800 | 5610 | 5610 | 5640 | 5610 | 820 |
| 579 | 20231107 | 094300 | 462949610 | 5610 | 5620 | 5620 | 5610 | 2859 |
| 580 | 20231107 | 094200 | 446900640 | 5620 | 5670 | 5670 | 5620 | 5234 |
| 581 | 20231107 | 094100 | 417469070 | 5670 | 5650 | 5670 | 5640 | 1041 |
| 582 | 20231107 | 094000 | 411590080 | 5650 | 5680 | 5680 | 5650 | 624 |
| 583 | 20231107 | 093900 | 408062180 | 5680 | 5670 | 5680 | 5650 | 659 |
| 584 | 20231107 | 093800 | 404324460 | 5670 | 5670 | 5670 | 5630 | 1175 |
| 585 | 20231107 | 093700 | 397698720 | 5650 | 5680 | 5680 | 5650 | 3989 |
| 586 | 20231107 | 093600 | 375115940 | 5710 | 5680 | 5710 | 5670 | 804 |
| 587 | 20231107 | 093500 | 370546770 | 5720 | 5680 | 5720 | 5680 | 14 |
| 588 | 20231107 | 093400 | 370467170 | 5680 | 5690 | 5720 | 5680 | 1010 |
| 589 | 20231107 | 093300 | 364727380 | 5700 | 5720 | 5720 | 5690 | 29 |
| 590 | 20231107 | 093200 | 364561890 | 5690 | 5730 | 5730 | 5690 | 3 |
| 591 | 20231107 | 093100 | 364544750 | 5730 | 5730 | 5730 | 5700 | 28 |
| 592 | 20231107 | 093000 | 364385000 | 5700 | 5700 | 5700 | 5690 | 1566 |
| 593 | 20231107 | 092900 | 355460800 | 5700 | 5700 | 5740 | 5690 | 1166 |
| 594 | 20231107 | 092800 | 348811980 | 5700 | 5720 | 5720 | 5690 | 3713 |
| 595 | 20231107 | 092700 | 327646440 | 5700 | 5720 | 5720 | 5700 | 1390 |
| 596 | 20231107 | 092600 | 319715080 | 5720 | 5720 | 5720 | 5720 | 51 |
| 597 | 20231107 | 092500 | 319423360 | 5710 | 5720 | 5750 | 5710 | 6917 |
| 598 | 20231107 | 092400 | 279864180 | 5720 | 5740 | 5740 | 5720 | 2492 |
| 599 | 20231107 | 092300 | 265572520 | 5740 | 5740 | 5740 | 5740 | 131 |
| 600 | 20231107 | 092200 | 264820580 | 5740 | 5740 | 5740 | 5740 | 22 |
| 601 | 20231107 | 092100 | 264694300 | 5750 | 5710 | 5750 | 5710 | 1477 |
| 602 | 20231107 | 092000 | 256248290 | 5710 | 5760 | 5760 | 5710 | 2244 |
| 603 | 20231107 | 091900 | 243382870 | 5750 | 5750 | 5750 | 5750 | 172 |
| 604 | 20231107 | 091800 | 242393870 | 5740 | 5740 | 5740 | 5740 | 113 |
| 605 | 20231107 | 091700 | 241745250 | 5720 | 5730 | 5740 | 5720 | 1191 |
| 606 | 20231107 | 091600 | 234924950 | 5740 | 5760 | 5760 | 5740 | 430 |
| 607 | 20231107 | 091500 | 232455640 | 5740 | 5730 | 5740 | 5730 | 99 |
| 608 | 20231107 | 091400 | 231888070 | 5720 | 5730 | 5730 | 5720 | 2688 |
| 609 | 20231107 | 091300 | 216488350 | 5730 | 5740 | 5750 | 5730 | 638 |
| 610 | 20231107 | 091200 | 212828200 | 5740 | 5770 | 5770 | 5730 | 259 |
| 611 | 20231107 | 091100 | 211341960 | 5740 | 5770 | 5780 | 5740 | 300 |
| 612 | 20231107 | 091000 | 209613250 | 5770 | 5800 | 5800 | 5770 | 695 |
| 613 | 20231107 | 090900 | 205597450 | 5800 | 5810 | 5820 | 5790 | 2673 |
| 614 | 20231107 | 090800 | 190102390 | 5810 | 5790 | 5820 | 5760 | 1957 |
| 615 | 20231107 | 090700 | 178766500 | 5790 | 5760 | 5790 | 5750 | 2156 |
| 616 | 20231107 | 090600 | 166346860 | 5760 | 5780 | 5780 | 5760 | 457 |
| 617 | 20231107 | 090500 | 163713840 | 5760 | 5760 | 5760 | 5750 | 911 |
| 618 | 20231107 | 090400 | 158472620 | 5790 | 5790 | 5800 | 5720 | 2024 |
| 619 | 20231107 | 090300 | 146808150 | 5790 | 5740 | 5810 | 5740 | 367 |
| 620 | 20231107 | 090200 | 144689010 | 5730 | 5670 | 5730 | 5620 | 12185 |
| 621 | 20231107 | 090100 | 75582370 | 5670 | 5780 | 5780 | 5670 | 9030 |
| 622 | 20231107 | 090000 | 23845480 | 5780 | 5800 | 5800 | 5780 | 3921 |