36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 211900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 3815 |
| 3 | 20231115 | 211800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 4 | 20231115 | 211700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 5 | 20231115 | 211600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 6 | 20231115 | 211500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 7 | 20231115 | 211400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 8 | 20231115 | 211300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 9 | 20231115 | 211200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 10 | 20231115 | 211100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 11 | 20231115 | 211000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 12 | 20231115 | 210900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 13 | 20231115 | 210800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 14 | 20231115 | 210700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 15 | 20231115 | 210600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 16 | 20231115 | 210500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 17 | 20231115 | 210400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 18 | 20231115 | 210300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 19 | 20231115 | 210200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 20 | 20231115 | 210100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 21 | 20231115 | 210000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 22 | 20231115 | 205900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 23 | 20231115 | 205800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 24 | 20231115 | 205700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 25 | 20231115 | 205600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 26 | 20231115 | 205500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 27 | 20231115 | 205400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 28 | 20231115 | 205300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 29 | 20231115 | 205200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 30 | 20231115 | 205100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 31 | 20231115 | 205000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 32 | 20231115 | 204900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 3815 |
| 33 | 20231115 | 204800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 34 | 20231115 | 204700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 35 | 20231115 | 204600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 36 | 20231115 | 204500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 37 | 20231115 | 204400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 38 | 20231115 | 204300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 39 | 20231115 | 204200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 40 | 20231115 | 204100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 41 | 20231115 | 204000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 42 | 20231115 | 203900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 43 | 20231115 | 203800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 44 | 20231115 | 203700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 45 | 20231115 | 203600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 46 | 20231115 | 203500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 47 | 20231115 | 203400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 48 | 20231115 | 203300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 49 | 20231115 | 203200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 50 | 20231115 | 203100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 51 | 20231115 | 203000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 52 | 20231115 | 202900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 53 | 20231115 | 202800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 54 | 20231115 | 202700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 55 | 20231115 | 202600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 56 | 20231115 | 202500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 57 | 20231115 | 202400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 58 | 20231115 | 202300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 59 | 20231115 | 202200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 60 | 20231115 | 202100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 61 | 20231115 | 202000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 62 | 20231115 | 201900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 3815 |
| 63 | 20231115 | 201800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 64 | 20231115 | 201700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 65 | 20231115 | 201600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 66 | 20231115 | 201500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 67 | 20231115 | 201400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 68 | 20231115 | 201300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 69 | 20231115 | 201200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 70 | 20231115 | 201100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 71 | 20231115 | 201000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 72 | 20231115 | 200900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 73 | 20231115 | 200800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 74 | 20231115 | 200700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 75 | 20231115 | 200600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 76 | 20231115 | 200500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 77 | 20231115 | 200400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 78 | 20231115 | 200300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 79 | 20231115 | 200200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 80 | 20231115 | 200100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 81 | 20231115 | 200000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 82 | 20231115 | 195900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 83 | 20231115 | 195800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 84 | 20231115 | 195700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 85 | 20231115 | 195600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 86 | 20231115 | 195500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 87 | 20231115 | 195400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 88 | 20231115 | 195300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 89 | 20231115 | 195200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 90 | 20231115 | 195100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 91 | 20231115 | 195000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 92 | 20231115 | 194900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 3815 |
| 93 | 20231115 | 194800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 94 | 20231115 | 194700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 95 | 20231115 | 194600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 96 | 20231115 | 194500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 97 | 20231115 | 194400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 98 | 20231115 | 194300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 99 | 20231115 | 194200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 100 | 20231115 | 194100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 101 | 20231115 | 194000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 102 | 20231115 | 193900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 103 | 20231115 | 193800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 104 | 20231115 | 193700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 105 | 20231115 | 193600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 106 | 20231115 | 193500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 107 | 20231115 | 193400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 108 | 20231115 | 193300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 109 | 20231115 | 193200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 110 | 20231115 | 193100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 111 | 20231115 | 193000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 112 | 20231115 | 192900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 113 | 20231115 | 192800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 114 | 20231115 | 192700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 115 | 20231115 | 192600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 116 | 20231115 | 192500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 117 | 20231115 | 192400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 118 | 20231115 | 192300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 119 | 20231115 | 192200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 120 | 20231115 | 192100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 121 | 20231115 | 192000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 122 | 20231115 | 191900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 3815 |
| 123 | 20231115 | 191800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 124 | 20231115 | 191700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 125 | 20231115 | 191600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 126 | 20231115 | 191500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 127 | 20231115 | 191400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 128 | 20231115 | 191300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 129 | 20231115 | 191200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 130 | 20231115 | 191100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 131 | 20231115 | 191000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 132 | 20231115 | 190900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 133 | 20231115 | 190800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 134 | 20231115 | 190700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 135 | 20231115 | 190600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 136 | 20231115 | 190500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 137 | 20231115 | 190400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 138 | 20231115 | 190300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 139 | 20231115 | 190200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 140 | 20231115 | 190100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 141 | 20231115 | 190000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 142 | 20231115 | 185900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 143 | 20231115 | 185800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 144 | 20231115 | 185700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 145 | 20231115 | 185600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 146 | 20231115 | 185500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 147 | 20231115 | 185400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 148 | 20231115 | 185300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 149 | 20231115 | 185200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 150 | 20231115 | 185100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 151 | 20231115 | 185000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 152 | 20231115 | 184900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 3815 |
| 153 | 20231115 | 184800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 154 | 20231115 | 184700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 155 | 20231115 | 184600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 156 | 20231115 | 184500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 157 | 20231115 | 184400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 158 | 20231115 | 184300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 159 | 20231115 | 184200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 160 | 20231115 | 184100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 161 | 20231115 | 184000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 162 | 20231115 | 183900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 163 | 20231115 | 183800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 164 | 20231115 | 183700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 165 | 20231115 | 183600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 166 | 20231115 | 183500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 167 | 20231115 | 183400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 168 | 20231115 | 183300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 169 | 20231115 | 183200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 170 | 20231115 | 183100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 171 | 20231115 | 183000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 172 | 20231115 | 182900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 173 | 20231115 | 182800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 174 | 20231115 | 182700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 175 | 20231115 | 182600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 176 | 20231115 | 182500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 177 | 20231115 | 182400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 178 | 20231115 | 182300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 179 | 20231115 | 182200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 180 | 20231115 | 182100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 181 | 20231115 | 182000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 182 | 20231115 | 181900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 3815 |
| 183 | 20231115 | 181800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 184 | 20231115 | 181700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 185 | 20231115 | 181600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 186 | 20231115 | 181500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 187 | 20231115 | 181400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 188 | 20231115 | 181300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 189 | 20231115 | 181200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 190 | 20231115 | 181100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 191 | 20231115 | 181000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 192 | 20231115 | 180900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 193 | 20231115 | 180800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 194 | 20231115 | 180700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 195 | 20231115 | 180600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 196 | 20231115 | 180500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 197 | 20231115 | 180400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 198 | 20231115 | 180300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 199 | 20231115 | 180200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 200 | 20231115 | 180100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 201 | 20231115 | 180000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 202 | 20231115 | 175900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 203 | 20231115 | 175800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 204 | 20231115 | 175700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 205 | 20231115 | 175600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 206 | 20231115 | 175500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 207 | 20231115 | 175400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 208 | 20231115 | 175300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 209 | 20231115 | 175200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 210 | 20231115 | 175100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 211 | 20231115 | 175000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 212 | 20231115 | 174900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 3815 |
| 213 | 20231115 | 174800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 214 | 20231115 | 174700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 215 | 20231115 | 174600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 216 | 20231115 | 174500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 217 | 20231115 | 174400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 218 | 20231115 | 174300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 219 | 20231115 | 174200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 220 | 20231115 | 174100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 221 | 20231115 | 174000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 222 | 20231115 | 173900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 223 | 20231115 | 173800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 224 | 20231115 | 173700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 225 | 20231115 | 173600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 226 | 20231115 | 173500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 227 | 20231115 | 173400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 228 | 20231115 | 173300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 229 | 20231115 | 173200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 230 | 20231115 | 173100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 231 | 20231115 | 173000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 232 | 20231115 | 172900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 233 | 20231115 | 172800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 234 | 20231115 | 172700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 235 | 20231115 | 172600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 236 | 20231115 | 172500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 237 | 20231115 | 172400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 238 | 20231115 | 172300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 239 | 20231115 | 172200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 240 | 20231115 | 172100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 241 | 20231115 | 172000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 242 | 20231115 | 171900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 3815 |
| 243 | 20231115 | 171800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 244 | 20231115 | 171700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 245 | 20231115 | 171600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 246 | 20231115 | 171500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 247 | 20231115 | 171400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 248 | 20231115 | 171300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 249 | 20231115 | 171200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 250 | 20231115 | 171100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 251 | 20231115 | 171000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 252 | 20231115 | 170900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 253 | 20231115 | 170800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 254 | 20231115 | 170700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 255 | 20231115 | 170600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 256 | 20231115 | 170500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 257 | 20231115 | 170400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 258 | 20231115 | 170300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 259 | 20231115 | 170200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 260 | 20231115 | 170100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 261 | 20231115 | 170000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 262 | 20231115 | 165900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 263 | 20231115 | 165800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 264 | 20231115 | 165700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 265 | 20231115 | 165600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 266 | 20231115 | 165500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 267 | 20231115 | 165400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 268 | 20231115 | 165300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 269 | 20231115 | 165200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 270 | 20231115 | 165100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 271 | 20231115 | 165000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 272 | 20231115 | 164900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 3815 |
| 273 | 20231115 | 164800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 274 | 20231115 | 164700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 275 | 20231115 | 164600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 276 | 20231115 | 164500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 277 | 20231115 | 164400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 278 | 20231115 | 164300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 279 | 20231115 | 164200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 280 | 20231115 | 164100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 281 | 20231115 | 164000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 282 | 20231115 | 163900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 283 | 20231115 | 163800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 284 | 20231115 | 163700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 285 | 20231115 | 163600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 286 | 20231115 | 163500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 287 | 20231115 | 163400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 288 | 20231115 | 163300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 289 | 20231115 | 163200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 290 | 20231115 | 163100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 291 | 20231115 | 163000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 292 | 20231115 | 162900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 293 | 20231115 | 162800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 294 | 20231115 | 162700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 295 | 20231115 | 162600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 296 | 20231115 | 162500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 297 | 20231115 | 162400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 298 | 20231115 | 162300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 299 | 20231115 | 162200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 300 | 20231115 | 162100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 301 | 20231115 | 162000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 302 | 20231115 | 161900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 3815 |
| 303 | 20231115 | 161800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 304 | 20231115 | 161700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 305 | 20231115 | 161600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 306 | 20231115 | 161500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 307 | 20231115 | 161400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 308 | 20231115 | 161300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 309 | 20231115 | 161200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 310 | 20231115 | 161100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 311 | 20231115 | 161000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 312 | 20231115 | 160900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 313 | 20231115 | 160800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 314 | 20231115 | 160700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 315 | 20231115 | 160600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 316 | 20231115 | 160500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 317 | 20231115 | 160400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 318 | 20231115 | 160300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 319 | 20231115 | 160200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 320 | 20231115 | 160100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 321 | 20231115 | 160000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 322 | 20231115 | 155900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 323 | 20231115 | 155800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 324 | 20231115 | 155700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 325 | 20231115 | 155600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 326 | 20231115 | 155500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 327 | 20231115 | 155400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 328 | 20231115 | 155300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 329 | 20231115 | 155200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 330 | 20231115 | 155100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 331 | 20231115 | 155000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 332 | 20231115 | 154900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 3815 |
| 333 | 20231115 | 154800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 334 | 20231115 | 154700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 335 | 20231115 | 154600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 336 | 20231115 | 154500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 337 | 20231115 | 154400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 338 | 20231115 | 154300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 339 | 20231115 | 154200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 340 | 20231115 | 154100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 341 | 20231115 | 154000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 342 | 20231115 | 153900 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 343 | 20231115 | 153800 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 344 | 20231115 | 153700 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 345 | 20231115 | 153600 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 346 | 20231115 | 153500 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 347 | 20231115 | 153400 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 348 | 20231115 | 153300 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 349 | 20231115 | 153200 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 350 | 20231115 | 153100 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 0 |
| 351 | 20231115 | 153000 | 1378468755 | 3670 | 3670 | 3670 | 3670 | 3815 |
| 352 | 20231115 | 152900 | 1364467705 | 3675 | 3675 | 3675 | 3675 | 0 |
| 353 | 20231115 | 152800 | 1364467705 | 3675 | 3675 | 3675 | 3675 | 0 |
| 354 | 20231115 | 152700 | 1364467705 | 3675 | 3675 | 3675 | 3675 | 0 |
| 355 | 20231115 | 152600 | 1364467705 | 3675 | 3675 | 3675 | 3675 | 0 |
| 356 | 20231115 | 152500 | 1364467705 | 3675 | 3675 | 3675 | 3675 | 0 |
| 357 | 20231115 | 152400 | 1364467705 | 3675 | 3675 | 3675 | 3675 | 0 |
| 358 | 20231115 | 152300 | 1364467705 | 3675 | 3675 | 3675 | 3675 | 0 |
| 359 | 20231115 | 152200 | 1364467705 | 3675 | 3675 | 3675 | 3675 | 0 |
| 360 | 20231115 | 152100 | 1364467705 | 3675 | 3675 | 3675 | 3675 | 0 |
| 361 | 20231115 | 152000 | 1364467705 | 3675 | 3675 | 3675 | 3675 | 0 |
| 362 | 20231115 | 151900 | 1364467705 | 3675 | 3675 | 3680 | 3655 | 438 |
| 363 | 20231115 | 151800 | 1362865320 | 3680 | 3680 | 3680 | 3675 | 128 |
| 364 | 20231115 | 151700 | 1362394385 | 3685 | 3690 | 3690 | 3685 | 196 |
| 365 | 20231115 | 151600 | 1361671150 | 3690 | 3690 | 3690 | 3690 | 1 |
| 366 | 20231115 | 151500 | 1361667460 | 3690 | 3685 | 3690 | 3685 | 16 |
| 367 | 20231115 | 151400 | 1361608495 | 3685 | 3680 | 3685 | 3680 | 205 |
| 368 | 20231115 | 151300 | 1360854090 | 3680 | 3680 | 3680 | 3680 | 236 |
| 369 | 20231115 | 151200 | 1359985610 | 3680 | 3685 | 3685 | 3680 | 300 |
| 370 | 20231115 | 151100 | 1358881135 | 3690 | 3690 | 3690 | 3690 | 100 |
| 371 | 20231115 | 151000 | 1358512135 | 3690 | 3690 | 3690 | 3690 | 1 |
| 372 | 20231115 | 150900 | 1358508445 | 3690 | 3690 | 3690 | 3690 | 212 |
| 373 | 20231115 | 150800 | 1357726165 | 3685 | 3685 | 3690 | 3685 | 286 |
| 374 | 20231115 | 150700 | 1356672205 | 3690 | 3690 | 3690 | 3690 | 42 |
| 375 | 20231115 | 150600 | 1356517225 | 3690 | 3685 | 3690 | 3685 | 270 |
| 376 | 20231115 | 150500 | 1355522175 | 3690 | 3695 | 3695 | 3690 | 22 |
| 377 | 20231115 | 150400 | 1355440940 | 3695 | 3685 | 3695 | 3685 | 885 |
| 378 | 20231115 | 150300 | 1352173965 | 3685 | 3685 | 3685 | 3685 | 296 |
| 379 | 20231115 | 150200 | 1351083205 | 3660 | 3670 | 3670 | 3660 | 675 |
| 380 | 20231115 | 150100 | 1348609705 | 3685 | 3685 | 3685 | 3685 | 0 |
| 381 | 20231115 | 150000 | 1348609705 | 3685 | 3685 | 3690 | 3680 | 667 |
| 382 | 20231115 | 145900 | 1346150170 | 3685 | 3670 | 3685 | 3660 | 2933 |
| 383 | 20231115 | 145800 | 1335358275 | 3670 | 3670 | 3670 | 3670 | 620 |
| 384 | 20231115 | 145700 | 1333082875 | 3670 | 3675 | 3675 | 3670 | 200 |
| 385 | 20231115 | 145600 | 1332348375 | 3675 | 3675 | 3675 | 3675 | 10 |
| 386 | 20231115 | 145500 | 1332311625 | 3675 | 3670 | 3675 | 3670 | 35 |
| 387 | 20231115 | 145400 | 1332183115 | 3675 | 3665 | 3675 | 3665 | 140 |
| 388 | 20231115 | 145300 | 1331669935 | 3675 | 3675 | 3675 | 3670 | 942 |
| 389 | 20231115 | 145200 | 1328210300 | 3685 | 3685 | 3685 | 3685 | 0 |
| 390 | 20231115 | 145100 | 1328210300 | 3685 | 3675 | 3685 | 3675 | 470 |
| 391 | 20231115 | 145000 | 1326481045 | 3680 | 3680 | 3680 | 3680 | 158 |
| 392 | 20231115 | 144900 | 1325899605 | 3680 | 3670 | 3680 | 3670 | 469 |
| 393 | 20231115 | 144800 | 1324174705 | 3675 | 3670 | 3675 | 3670 | 354 |
| 394 | 20231115 | 144700 | 1322873905 | 3670 | 3670 | 3675 | 3670 | 163 |
| 395 | 20231115 | 144600 | 1322275445 | 3670 | 3670 | 3670 | 3670 | 2 |
| 396 | 20231115 | 144500 | 1322268105 | 3655 | 3655 | 3655 | 3655 | 209 |
| 397 | 20231115 | 144400 | 1321504210 | 3650 | 3650 | 3650 | 3650 | 0 |
| 398 | 20231115 | 144300 | 1321504210 | 3650 | 3665 | 3665 | 3650 | 417 |
| 399 | 20231115 | 144200 | 1319979060 | 3675 | 3675 | 3675 | 3675 | 100 |
| 400 | 20231115 | 144100 | 1319611560 | 3685 | 3685 | 3685 | 3685 | 0 |
| 401 | 20231115 | 144000 | 1319611560 | 3685 | 3660 | 3685 | 3655 | 231 |
| 402 | 20231115 | 143900 | 1318766170 | 3685 | 3680 | 3685 | 3660 | 822 |
| 403 | 20231115 | 143800 | 1315753410 | 3685 | 3685 | 3685 | 3685 | 3 |
| 404 | 20231115 | 143700 | 1315742355 | 3685 | 3680 | 3685 | 3670 | 711 |
| 405 | 20231115 | 143600 | 1313124970 | 3675 | 3675 | 3675 | 3675 | 227 |
| 406 | 20231115 | 143500 | 1312290745 | 3675 | 3675 | 3675 | 3675 | 0 |
| 407 | 20231115 | 143400 | 1312290745 | 3675 | 3675 | 3675 | 3675 | 0 |
| 408 | 20231115 | 143300 | 1312290745 | 3675 | 3670 | 3675 | 3670 | 476 |
| 409 | 20231115 | 143200 | 1310542825 | 3675 | 3670 | 3685 | 3670 | 1197 |
| 410 | 20231115 | 143100 | 1306149320 | 3670 | 3670 | 3670 | 3670 | 0 |
| 411 | 20231115 | 143000 | 1306149320 | 3670 | 3650 | 3670 | 3650 | 1875 |
| 412 | 20231115 | 142900 | 1299304110 | 3650 | 3650 | 3650 | 3650 | 500 |
| 413 | 20231115 | 142800 | 1297479110 | 3650 | 3650 | 3650 | 3650 | 0 |
| 414 | 20231115 | 142700 | 1297479110 | 3650 | 3650 | 3650 | 3650 | 0 |
| 415 | 20231115 | 142600 | 1297479110 | 3650 | 3645 | 3650 | 3645 | 63 |
| 416 | 20231115 | 142500 | 1297249425 | 3645 | 3645 | 3645 | 3630 | 1784 |
| 417 | 20231115 | 142400 | 1290763275 | 3650 | 3650 | 3650 | 3650 | 365 |
| 418 | 20231115 | 142300 | 1289431025 | 3650 | 3650 | 3650 | 3640 | 510 |
| 419 | 20231115 | 142200 | 1287570625 | 3650 | 3650 | 3650 | 3650 | 102 |
| 420 | 20231115 | 142100 | 1287198325 | 3650 | 3650 | 3650 | 3650 | 50 |
| 421 | 20231115 | 142000 | 1287015825 | 3650 | 3650 | 3650 | 3640 | 1004 |
| 422 | 20231115 | 141900 | 1283355965 | 3650 | 3640 | 3650 | 3640 | 1226 |
| 423 | 20231115 | 141800 | 1278892325 | 3640 | 3640 | 3640 | 3630 | 430 |
| 424 | 20231115 | 141700 | 1277327485 | 3650 | 3650 | 3650 | 3650 | 51 |
| 425 | 20231115 | 141600 | 1277141335 | 3650 | 3625 | 3650 | 3625 | 2279 |
| 426 | 20231115 | 141500 | 1268829460 | 3625 | 3635 | 3635 | 3625 | 1870 |
| 427 | 20231115 | 141400 | 1262045610 | 3635 | 3635 | 3635 | 3630 | 183 |
| 428 | 20231115 | 141300 | 1261380930 | 3635 | 3635 | 3635 | 3635 | 17 |
| 429 | 20231115 | 141200 | 1261319135 | 3635 | 3635 | 3635 | 3635 | 1 |
| 430 | 20231115 | 141100 | 1261315500 | 3650 | 3645 | 3650 | 3640 | 617 |
| 431 | 20231115 | 141000 | 1259067035 | 3625 | 3655 | 3655 | 3625 | 4941 |
| 432 | 20231115 | 140900 | 1241122550 | 3650 | 3650 | 3650 | 3650 | 400 |
| 433 | 20231115 | 140800 | 1239662550 | 3650 | 3645 | 3650 | 3645 | 55 |
| 434 | 20231115 | 140700 | 1239462055 | 3645 | 3645 | 3645 | 3645 | 0 |
| 435 | 20231115 | 140600 | 1239462055 | 3645 | 3650 | 3650 | 3645 | 63 |
| 436 | 20231115 | 140500 | 1239232170 | 3670 | 3670 | 3670 | 3670 | 0 |
| 437 | 20231115 | 140400 | 1239232170 | 3670 | 3670 | 3670 | 3670 | 1 |
| 438 | 20231115 | 140300 | 1239228500 | 3640 | 3640 | 3640 | 3640 | 0 |
| 439 | 20231115 | 140200 | 1239228500 | 3640 | 3660 | 3660 | 3640 | 518 |
| 440 | 20231115 | 140100 | 1237342340 | 3645 | 3655 | 3655 | 3645 | 1151 |
| 441 | 20231115 | 140000 | 1233144635 | 3680 | 3670 | 3680 | 3660 | 1339 |
| 442 | 20231115 | 135900 | 1228236815 | 3685 | 3685 | 3685 | 3685 | 3 |
| 443 | 20231115 | 135800 | 1228225760 | 3685 | 3670 | 3685 | 3670 | 540 |
| 444 | 20231115 | 135700 | 1226241860 | 3670 | 3680 | 3680 | 3670 | 51 |
| 445 | 20231115 | 135600 | 1226054190 | 3680 | 3685 | 3685 | 3680 | 342 |
| 446 | 20231115 | 135500 | 1224794125 | 3685 | 3685 | 3685 | 3685 | 8 |
| 447 | 20231115 | 135400 | 1224764645 | 3670 | 3675 | 3675 | 3670 | 3 |
| 448 | 20231115 | 135300 | 1224753630 | 3665 | 3665 | 3665 | 3665 | 0 |
| 449 | 20231115 | 135200 | 1224753630 | 3665 | 3665 | 3665 | 3665 | 1 |
| 450 | 20231115 | 135100 | 1224749965 | 3665 | 3685 | 3685 | 3660 | 157 |
| 451 | 20231115 | 135000 | 1224174640 | 3680 | 3680 | 3680 | 3680 | 50 |
| 452 | 20231115 | 134900 | 1223990640 | 3685 | 3680 | 3685 | 3660 | 43 |
| 453 | 20231115 | 134800 | 1223833120 | 3690 | 3680 | 3690 | 3645 | 1401 |
| 454 | 20231115 | 134700 | 1218715010 | 3690 | 3690 | 3690 | 3690 | 3 |
| 455 | 20231115 | 134600 | 1218703940 | 3695 | 3695 | 3695 | 3695 | 0 |
| 456 | 20231115 | 134500 | 1218703940 | 3695 | 3675 | 3695 | 3665 | 1255 |
| 457 | 20231115 | 134400 | 1214091930 | 3680 | 3680 | 3680 | 3680 | 114 |
| 458 | 20231115 | 134300 | 1213672410 | 3695 | 3685 | 3695 | 3685 | 55 |
| 459 | 20231115 | 134200 | 1213469725 | 3680 | 3680 | 3680 | 3680 | 0 |
| 460 | 20231115 | 134100 | 1213469725 | 3680 | 3680 | 3680 | 3680 | 176 |
| 461 | 20231115 | 134000 | 1212822045 | 3680 | 3690 | 3690 | 3680 | 1353 |
| 462 | 20231115 | 133900 | 1207838415 | 3690 | 3690 | 3690 | 3690 | 24 |
| 463 | 20231115 | 133800 | 1207749855 | 3690 | 3690 | 3690 | 3690 | 150 |
| 464 | 20231115 | 133700 | 1207196355 | 3695 | 3695 | 3695 | 3695 | 100 |
| 465 | 20231115 | 133600 | 1206826855 | 3695 | 3695 | 3695 | 3695 | 1 |
| 466 | 20231115 | 133500 | 1206823160 | 3680 | 3685 | 3685 | 3680 | 1200 |
| 467 | 20231115 | 133400 | 1202405560 | 3685 | 3705 | 3705 | 3685 | 740 |
| 468 | 20231115 | 133300 | 1199677560 | 3705 | 3705 | 3705 | 3705 | 0 |
| 469 | 20231115 | 133200 | 1199677560 | 3705 | 3685 | 3705 | 3675 | 201 |
| 470 | 20231115 | 133100 | 1198937660 | 3705 | 3690 | 3710 | 3685 | 1801 |
| 471 | 20231115 | 133000 | 1192283545 | 3695 | 3690 | 3695 | 3690 | 501 |
| 472 | 20231115 | 132900 | 1190433400 | 3690 | 3690 | 3690 | 3690 | 100 |
| 473 | 20231115 | 132800 | 1190064400 | 3695 | 3675 | 3695 | 3675 | 201 |
| 474 | 20231115 | 132700 | 1189325705 | 3700 | 3695 | 3700 | 3695 | 1494 |
| 475 | 20231115 | 132600 | 1183802465 | 3695 | 3675 | 3695 | 3675 | 2477 |
| 476 | 20231115 | 132500 | 1174670925 | 3675 | 3680 | 3680 | 3675 | 212 |
| 477 | 20231115 | 132400 | 1173891770 | 3675 | 3680 | 3680 | 3675 | 208 |
| 478 | 20231115 | 132300 | 1173126870 | 3675 | 3675 | 3675 | 3675 | 0 |
| 479 | 20231115 | 132200 | 1173126870 | 3675 | 3680 | 3680 | 3675 | 252 |
| 480 | 20231115 | 132100 | 1172200600 | 3680 | 3680 | 3680 | 3680 | 818 |
| 481 | 20231115 | 132000 | 1169190360 | 3680 | 3680 | 3680 | 3680 | 0 |
| 482 | 20231115 | 131900 | 1169190360 | 3680 | 3680 | 3680 | 3680 | 0 |
| 483 | 20231115 | 131800 | 1169190360 | 3680 | 3680 | 3680 | 3680 | 100 |
| 484 | 20231115 | 131700 | 1168822360 | 3680 | 3675 | 3680 | 3675 | 343 |
| 485 | 20231115 | 131600 | 1167561830 | 3675 | 3670 | 3675 | 3670 | 12 |
| 486 | 20231115 | 131500 | 1167517740 | 3675 | 3675 | 3675 | 3675 | 2 |
| 487 | 20231115 | 131400 | 1167510390 | 3675 | 3675 | 3675 | 3675 | 1 |
| 488 | 20231115 | 131300 | 1167506715 | 3675 | 3675 | 3675 | 3675 | 53 |
| 489 | 20231115 | 131200 | 1167311940 | 3670 | 3670 | 3675 | 3670 | 150 |
| 490 | 20231115 | 131100 | 1166761190 | 3670 | 3670 | 3670 | 3670 | 0 |
| 491 | 20231115 | 131000 | 1166761190 | 3670 | 3670 | 3670 | 3670 | 0 |
| 492 | 20231115 | 130900 | 1166761190 | 3670 | 3670 | 3670 | 3670 | 222 |
| 493 | 20231115 | 130800 | 1165946450 | 3660 | 3660 | 3660 | 3660 | 300 |
| 494 | 20231115 | 130700 | 1164848450 | 3670 | 3670 | 3670 | 3670 | 0 |
| 495 | 20231115 | 130600 | 1164848450 | 3670 | 3670 | 3670 | 3670 | 0 |
| 496 | 20231115 | 130500 | 1164848450 | 3670 | 3670 | 3670 | 3670 | 240 |
| 497 | 20231115 | 130400 | 1163967650 | 3670 | 3670 | 3670 | 3670 | 8 |
| 498 | 20231115 | 130300 | 1163938290 | 3665 | 3660 | 3665 | 3660 | 312 |
| 499 | 20231115 | 130200 | 1162794910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 500 | 20231115 | 130100 | 1162794910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 501 | 20231115 | 130000 | 1162794910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 502 | 20231115 | 125900 | 1162794910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 503 | 20231115 | 125800 | 1162794910 | 3650 | 3650 | 3650 | 3650 | 74 |
| 504 | 20231115 | 125700 | 1162524810 | 3650 | 3665 | 3665 | 3650 | 410 |
| 505 | 20231115 | 125600 | 1161026310 | 3665 | 3665 | 3665 | 3665 | 30 |
| 506 | 20231115 | 125500 | 1160916360 | 3665 | 3665 | 3665 | 3665 | 15 |
| 507 | 20231115 | 125400 | 1160861385 | 3665 | 3665 | 3665 | 3660 | 116 |
| 508 | 20231115 | 125300 | 1160436495 | 3660 | 3660 | 3660 | 3660 | 44 |
| 509 | 20231115 | 125200 | 1160275455 | 3665 | 3660 | 3665 | 3660 | 300 |
| 510 | 20231115 | 125100 | 1159176900 | 3655 | 3660 | 3660 | 3655 | 360 |
| 511 | 20231115 | 125000 | 1157860305 | 3655 | 3655 | 3655 | 3655 | 0 |
| 512 | 20231115 | 124900 | 1157860305 | 3655 | 3655 | 3655 | 3655 | 111 |
| 513 | 20231115 | 124800 | 1157454600 | 3655 | 3655 | 3655 | 3655 | 0 |
| 514 | 20231115 | 124700 | 1157454600 | 3655 | 3655 | 3655 | 3655 | 51 |
| 515 | 20231115 | 124600 | 1157268195 | 3645 | 3645 | 3645 | 3645 | 0 |
| 516 | 20231115 | 124500 | 1157268195 | 3645 | 3655 | 3655 | 3645 | 239 |
| 517 | 20231115 | 124400 | 1156396090 | 3655 | 3655 | 3655 | 3655 | 0 |
| 518 | 20231115 | 124300 | 1156396090 | 3655 | 3655 | 3655 | 3655 | 30 |
| 519 | 20231115 | 124200 | 1156286440 | 3650 | 3655 | 3655 | 3650 | 106 |
| 520 | 20231115 | 124100 | 1155899535 | 3660 | 3660 | 3665 | 3660 | 308 |
| 521 | 20231115 | 124000 | 1154772165 | 3660 | 3635 | 3660 | 3625 | 1002 |
| 522 | 20231115 | 123900 | 1151138720 | 3660 | 3665 | 3665 | 3630 | 1045 |
| 523 | 20231115 | 123800 | 1147340375 | 3665 | 3665 | 3665 | 3665 | 39 |
| 524 | 20231115 | 123700 | 1147197440 | 3665 | 3670 | 3670 | 3665 | 949 |
| 525 | 20231115 | 123600 | 1143716785 | 3670 | 3670 | 3670 | 3665 | 271 |
| 526 | 20231115 | 123500 | 1142722880 | 3665 | 3665 | 3665 | 3665 | 100 |
| 527 | 20231115 | 123400 | 1142356380 | 3670 | 3665 | 3670 | 3665 | 120 |
| 528 | 20231115 | 123300 | 1141916555 | 3665 | 3665 | 3665 | 3665 | 1 |
| 529 | 20231115 | 123200 | 1141912890 | 3665 | 3650 | 3665 | 3635 | 1396 |
| 530 | 20231115 | 123100 | 1136820110 | 3665 | 3665 | 3665 | 3665 | 0 |
| 531 | 20231115 | 123000 | 1136820110 | 3665 | 3665 | 3665 | 3665 | 65 |
| 532 | 20231115 | 122900 | 1136581885 | 3650 | 3660 | 3660 | 3650 | 100 |
| 533 | 20231115 | 122800 | 1136215920 | 3670 | 3670 | 3670 | 3670 | 100 |
| 534 | 20231115 | 122700 | 1135848920 | 3670 | 3670 | 3670 | 3670 | 120 |
| 535 | 20231115 | 122600 | 1135408520 | 3670 | 3665 | 3670 | 3665 | 89 |
| 536 | 20231115 | 122500 | 1135081945 | 3665 | 3665 | 3665 | 3665 | 300 |
| 537 | 20231115 | 122400 | 1133982445 | 3665 | 3665 | 3665 | 3665 | 3 |
| 538 | 20231115 | 122300 | 1133971450 | 3665 | 3665 | 3665 | 3665 | 453 |
| 539 | 20231115 | 122200 | 1132311205 | 3665 | 3660 | 3665 | 3660 | 947 |
| 540 | 20231115 | 122100 | 1128843735 | 3660 | 3660 | 3660 | 3660 | 10 |
| 541 | 20231115 | 122000 | 1128807135 | 3650 | 3650 | 3650 | 3650 | 156 |
| 542 | 20231115 | 121900 | 1128237735 | 3650 | 3650 | 3650 | 3650 | 48 |
| 543 | 20231115 | 121800 | 1128062535 | 3635 | 3635 | 3635 | 3635 | 0 |
| 544 | 20231115 | 121700 | 1128062535 | 3635 | 3635 | 3635 | 3635 | 0 |
| 545 | 20231115 | 121600 | 1128062535 | 3635 | 3635 | 3635 | 3635 | 171 |
| 546 | 20231115 | 121500 | 1127440950 | 3640 | 3640 | 3640 | 3640 | 50 |
| 547 | 20231115 | 121400 | 1127258950 | 3650 | 3650 | 3650 | 3650 | 0 |
| 548 | 20231115 | 121300 | 1127258950 | 3650 | 3650 | 3650 | 3650 | 10 |
| 549 | 20231115 | 121200 | 1127222450 | 3650 | 3650 | 3650 | 3650 | 1 |
| 550 | 20231115 | 121100 | 1127218800 | 3650 | 3640 | 3650 | 3635 | 388 |
| 551 | 20231115 | 121000 | 1125807630 | 3640 | 3640 | 3640 | 3640 | 189 |
| 552 | 20231115 | 120900 | 1125119670 | 3635 | 3650 | 3650 | 3635 | 2 |
| 553 | 20231115 | 120800 | 1125112385 | 3650 | 3650 | 3650 | 3650 | 15 |
| 554 | 20231115 | 120700 | 1125057635 | 3660 | 3650 | 3660 | 3650 | 174 |
| 555 | 20231115 | 120600 | 1124421955 | 3650 | 3650 | 3650 | 3650 | 1 |
| 556 | 20231115 | 120500 | 1124418305 | 3635 | 3635 | 3635 | 3635 | 201 |
| 557 | 20231115 | 120400 | 1123687670 | 3635 | 3645 | 3645 | 3635 | 1600 |
| 558 | 20231115 | 120300 | 1117864815 | 3645 | 3645 | 3645 | 3645 | 1 |
| 559 | 20231115 | 120200 | 1117861170 | 3660 | 3660 | 3660 | 3660 | 0 |
| 560 | 20231115 | 120100 | 1117861170 | 3660 | 3660 | 3660 | 3660 | 1 |
| 561 | 20231115 | 120000 | 1117857510 | 3655 | 3650 | 3655 | 3650 | 95 |
| 562 | 20231115 | 115900 | 1117510530 | 3650 | 3650 | 3655 | 3650 | 213 |
| 563 | 20231115 | 115800 | 1116732145 | 3650 | 3650 | 3650 | 3650 | 98 |
| 564 | 20231115 | 115700 | 1116374445 | 3650 | 3640 | 3650 | 3640 | 24 |
| 565 | 20231115 | 115600 | 1116286975 | 3640 | 3645 | 3645 | 3640 | 22 |
| 566 | 20231115 | 115500 | 1116206890 | 3650 | 3650 | 3650 | 3650 | 15 |
| 567 | 20231115 | 115400 | 1116152140 | 3650 | 3650 | 3650 | 3650 | 1 |
| 568 | 20231115 | 115300 | 1116148490 | 3635 | 3635 | 3635 | 3635 | 1000 |
| 569 | 20231115 | 115200 | 1112513490 | 3630 | 3645 | 3650 | 3630 | 2002 |
| 570 | 20231115 | 115100 | 1105229160 | 3645 | 3645 | 3645 | 3645 | 1 |
| 571 | 20231115 | 115000 | 1105225515 | 3645 | 3635 | 3645 | 3625 | 501 |
| 572 | 20231115 | 114900 | 1103406975 | 3635 | 3640 | 3640 | 3635 | 179 |
| 573 | 20231115 | 114800 | 1102756260 | 3660 | 3660 | 3660 | 3660 | 3 |
| 574 | 20231115 | 114700 | 1102745280 | 3650 | 3650 | 3650 | 3650 | 100 |
| 575 | 20231115 | 114600 | 1102380280 | 3630 | 3655 | 3665 | 3630 | 234 |
| 576 | 20231115 | 114500 | 1101527745 | 3655 | 3655 | 3655 | 3655 | 104 |
| 577 | 20231115 | 114400 | 1101147625 | 3650 | 3650 | 3650 | 3650 | 10 |
| 578 | 20231115 | 114300 | 1101111125 | 3670 | 3655 | 3670 | 3640 | 1104 |
| 579 | 20231115 | 114200 | 1097082995 | 3640 | 3645 | 3650 | 3640 | 1391 |
| 580 | 20231115 | 114100 | 1092015220 | 3650 | 3660 | 3660 | 3650 | 135 |
| 581 | 20231115 | 114000 | 1091522455 | 3660 | 3670 | 3670 | 3660 | 29 |
| 582 | 20231115 | 113900 | 1091416305 | 3635 | 3655 | 3655 | 3635 | 46 |
| 583 | 20231115 | 113800 | 1091248740 | 3665 | 3665 | 3665 | 3660 | 109 |
| 584 | 20231115 | 113700 | 1090849720 | 3670 | 3670 | 3670 | 3670 | 100 |
| 585 | 20231115 | 113600 | 1090482720 | 3670 | 3660 | 3670 | 3660 | 178 |
| 586 | 20231115 | 113500 | 1089830465 | 3660 | 3665 | 3665 | 3660 | 2 |
| 587 | 20231115 | 113400 | 1089823140 | 3670 | 3650 | 3670 | 3650 | 382 |
| 588 | 20231115 | 113300 | 1088424660 | 3660 | 3650 | 3660 | 3650 | 723 |
| 589 | 20231115 | 113200 | 1085781620 | 3650 | 3635 | 3650 | 3635 | 1079 |
| 590 | 20231115 | 113100 | 1081851090 | 3625 | 3625 | 3625 | 3625 | 100 |
| 591 | 20231115 | 113000 | 1081488590 | 3630 | 3645 | 3645 | 3630 | 604 |
| 592 | 20231115 | 112900 | 1079287340 | 3645 | 3630 | 3645 | 3630 | 1829 |
| 593 | 20231115 | 112800 | 1072633735 | 3595 | 3620 | 3620 | 3595 | 1668 |
| 594 | 20231115 | 112700 | 1066609720 | 3620 | 3630 | 3630 | 3610 | 234 |
| 595 | 20231115 | 112600 | 1065764450 | 3635 | 3630 | 3635 | 3630 | 301 |
| 596 | 20231115 | 112500 | 1064670515 | 3635 | 3635 | 3635 | 3635 | 0 |
| 597 | 20231115 | 112400 | 1064670515 | 3635 | 3635 | 3635 | 3635 | 16 |
| 598 | 20231115 | 112300 | 1064612355 | 3635 | 3630 | 3635 | 3630 | 130 |
| 599 | 20231115 | 112200 | 1064140425 | 3630 | 3630 | 3630 | 3630 | 2 |
| 600 | 20231115 | 112100 | 1064133165 | 3635 | 3615 | 3635 | 3615 | 203 |
| 601 | 20231115 | 112000 | 1063397435 | 3615 | 3590 | 3615 | 3590 | 154 |
| 602 | 20231115 | 111900 | 1062844550 | 3620 | 3620 | 3620 | 3620 | 22 |
| 603 | 20231115 | 111800 | 1062764910 | 3590 | 3610 | 3610 | 3590 | 985 |
| 604 | 20231115 | 111700 | 1059221015 | 3620 | 3620 | 3620 | 3620 | 118 |
| 605 | 20231115 | 111600 | 1058793855 | 3630 | 3630 | 3630 | 3630 | 138 |
| 606 | 20231115 | 111500 | 1058292915 | 3630 | 3635 | 3635 | 3625 | 938 |
| 607 | 20231115 | 111400 | 1054889290 | 3635 | 3635 | 3635 | 3635 | 205 |
| 608 | 20231115 | 111300 | 1054144115 | 3635 | 3635 | 3635 | 3635 | 23 |
| 609 | 20231115 | 111200 | 1054060510 | 3635 | 3625 | 3635 | 3610 | 337 |
| 610 | 20231115 | 111100 | 1052841645 | 3625 | 3625 | 3625 | 3625 | 101 |
| 611 | 20231115 | 111000 | 1052475520 | 3620 | 3635 | 3640 | 3620 | 1291 |
| 612 | 20231115 | 110900 | 1047789385 | 3635 | 3635 | 3635 | 3635 | 96 |
| 613 | 20231115 | 110800 | 1047440425 | 3635 | 3630 | 3635 | 3630 | 27 |
| 614 | 20231115 | 110700 | 1047342410 | 3635 | 3630 | 3635 | 3630 | 89 |
| 615 | 20231115 | 110600 | 1047019140 | 3630 | 3620 | 3630 | 3620 | 117 |
| 616 | 20231115 | 110500 | 1046595300 | 3620 | 3620 | 3620 | 3615 | 304 |
| 617 | 20231115 | 110400 | 1045495490 | 3615 | 3620 | 3620 | 3615 | 422 |
| 618 | 20231115 | 110300 | 1043969230 | 3620 | 3620 | 3620 | 3620 | 387 |
| 619 | 20231115 | 110200 | 1042568290 | 3610 | 3635 | 3645 | 3610 | 2022 |
| 620 | 20231115 | 110100 | 1035236670 | 3645 | 3645 | 3645 | 3645 | 977 |
| 621 | 20231115 | 110000 | 1031675505 | 3645 | 3625 | 3645 | 3625 | 1218 |
| 622 | 20231115 | 105900 | 1027245320 | 3625 | 3625 | 3635 | 3625 | 488 |
| 623 | 20231115 | 105800 | 1025475785 | 3620 | 3625 | 3630 | 3615 | 1190 |
| 624 | 20231115 | 105700 | 1021170170 | 3625 | 3590 | 3630 | 3590 | 2916 |
| 625 | 20231115 | 105600 | 1010642370 | 3590 | 3580 | 3590 | 3580 | 1053 |
| 626 | 20231115 | 105500 | 1006868310 | 3575 | 3570 | 3575 | 3570 | 596 |
| 627 | 20231115 | 105400 | 1004738505 | 3565 | 3555 | 3565 | 3555 | 1749 |
| 628 | 20231115 | 105300 | 998514285 | 3555 | 3555 | 3555 | 3545 | 1612 |
| 629 | 20231115 | 105200 | 992790620 | 3555 | 3565 | 3565 | 3555 | 643 |
| 630 | 20231115 | 105100 | 990500735 | 3570 | 3555 | 3570 | 3555 | 1684 |
| 631 | 20231115 | 105000 | 984509020 | 3555 | 3570 | 3575 | 3555 | 451 |
| 632 | 20231115 | 104900 | 982899485 | 3575 | 3555 | 3575 | 3550 | 1365 |
| 633 | 20231115 | 104800 | 978038935 | 3550 | 3545 | 3555 | 3540 | 1611 |
| 634 | 20231115 | 104700 | 972316025 | 3545 | 3535 | 3545 | 3535 | 2734 |
| 635 | 20231115 | 104600 | 962633615 | 3540 | 3535 | 3540 | 3520 | 4827 |
| 636 | 20231115 | 104500 | 945584665 | 3535 | 3530 | 3540 | 3530 | 1482 |
| 637 | 20231115 | 104400 | 940344470 | 3520 | 3520 | 3535 | 3520 | 925 |
| 638 | 20231115 | 104300 | 937084455 | 3520 | 3525 | 3550 | 3510 | 7354 |
| 639 | 20231115 | 104200 | 911200950 | 3525 | 3495 | 3530 | 3485 | 3417 |
| 640 | 20231115 | 104100 | 899194520 | 3495 | 3495 | 3495 | 3480 | 1937 |
| 641 | 20231115 | 104000 | 892436325 | 3490 | 3515 | 3530 | 3475 | 6388 |
| 642 | 20231115 | 103900 | 870074420 | 3520 | 3505 | 3560 | 3505 | 5158 |
| 643 | 20231115 | 103800 | 851878250 | 3505 | 3540 | 3540 | 3415 | 18964 |
| 644 | 20231115 | 103700 | 785640920 | 3530 | 3640 | 3640 | 3500 | 19108 |
| 645 | 20231115 | 103600 | 717006235 | 3625 | 3680 | 3680 | 3625 | 3545 |
| 646 | 20231115 | 103500 | 704074195 | 3640 | 3640 | 3640 | 3640 | 0 |
| 647 | 20231115 | 103400 | 704074195 | 3640 | 3660 | 3660 | 3640 | 11157 |
| 648 | 20231115 | 103300 | 663414030 | 3665 | 3690 | 3695 | 3665 | 11449 |
| 649 | 20231115 | 103200 | 621335630 | 3680 | 3690 | 3695 | 3680 | 1712 |
| 650 | 20231115 | 103100 | 615023535 | 3690 | 3685 | 3695 | 3685 | 521 |
| 651 | 20231115 | 103000 | 613099575 | 3685 | 3680 | 3685 | 3680 | 1412 |
| 652 | 20231115 | 102900 | 607898950 | 3670 | 3730 | 3730 | 3670 | 8268 |
| 653 | 20231115 | 102800 | 577389580 | 3725 | 3730 | 3730 | 3725 | 163 |
| 654 | 20231115 | 102700 | 576781605 | 3730 | 3705 | 3745 | 3695 | 8551 |
| 655 | 20231115 | 102600 | 545060250 | 3700 | 3710 | 3710 | 3700 | 1584 |
| 656 | 20231115 | 102500 | 539197355 | 3705 | 3745 | 3745 | 3705 | 4243 |
| 657 | 20231115 | 102400 | 523438410 | 3720 | 3785 | 3785 | 3710 | 12772 |
| 658 | 20231115 | 102300 | 475682270 | 3770 | 3800 | 3815 | 3770 | 2178 |
| 659 | 20231115 | 102200 | 467433680 | 3800 | 3800 | 3800 | 3800 | 20 |
| 660 | 20231115 | 102100 | 467357680 | 3800 | 3800 | 3800 | 3800 | 11 |
| 661 | 20231115 | 102000 | 467315880 | 3815 | 3790 | 3815 | 3790 | 651 |
| 662 | 20231115 | 101900 | 464845230 | 3790 | 3790 | 3790 | 3790 | 603 |
| 663 | 20231115 | 101800 | 462559860 | 3770 | 3790 | 3790 | 3770 | 852 |
| 664 | 20231115 | 101700 | 459342075 | 3790 | 3785 | 3790 | 3765 | 4470 |
| 665 | 20231115 | 101600 | 442451610 | 3785 | 3770 | 3785 | 3770 | 1830 |
| 666 | 20231115 | 101500 | 435550590 | 3770 | 3800 | 3800 | 3750 | 10299 |
| 667 | 20231115 | 101400 | 396719295 | 3815 | 3815 | 3815 | 3815 | 6 |
| 668 | 20231115 | 101300 | 396696405 | 3815 | 3815 | 3815 | 3815 | 60 |
| 669 | 20231115 | 101200 | 396467505 | 3815 | 3820 | 3820 | 3790 | 5636 |
| 670 | 20231115 | 101100 | 375093320 | 3835 | 3835 | 3835 | 3835 | 384 |
| 671 | 20231115 | 101000 | 373620680 | 3835 | 3825 | 3835 | 3825 | 1733 |
| 672 | 20231115 | 100900 | 366991090 | 3825 | 3810 | 3825 | 3810 | 1026 |
| 673 | 20231115 | 100800 | 363071550 | 3815 | 3815 | 3820 | 3815 | 158 |
| 674 | 20231115 | 100700 | 362468765 | 3815 | 3820 | 3820 | 3815 | 108 |
| 675 | 20231115 | 100600 | 362056725 | 3820 | 3825 | 3825 | 3800 | 167 |
| 676 | 20231115 | 100500 | 361418740 | 3825 | 3825 | 3830 | 3780 | 1520 |
| 677 | 20231115 | 100400 | 355652535 | 3825 | 3800 | 3825 | 3790 | 642 |
| 678 | 20231115 | 100300 | 353207535 | 3800 | 3770 | 3800 | 3770 | 3979 |
| 679 | 20231115 | 100200 | 338193275 | 3770 | 3755 | 3770 | 3755 | 974 |
| 680 | 20231115 | 100100 | 334526745 | 3765 | 3765 | 3765 | 3765 | 150 |
| 681 | 20231115 | 100000 | 333961995 | 3765 | 3755 | 3765 | 3755 | 784 |
| 682 | 20231115 | 095900 | 331012540 | 3750 | 3820 | 3820 | 3715 | 13262 |
| 683 | 20231115 | 095800 | 280934665 | 3805 | 3855 | 3860 | 3805 | 6531 |
| 684 | 20231115 | 095700 | 255923220 | 3860 | 3870 | 3870 | 3860 | 432 |
| 685 | 20231115 | 095600 | 254255690 | 3855 | 3895 | 3895 | 3855 | 11927 |
| 686 | 20231115 | 095500 | 208107345 | 3890 | 3930 | 3930 | 3890 | 2070 |
| 687 | 20231115 | 095400 | 200041585 | 3930 | 3900 | 3930 | 3900 | 1225 |
| 688 | 20231115 | 095300 | 195264055 | 3900 | 3910 | 3910 | 3890 | 4838 |
| 689 | 20231115 | 095200 | 176393250 | 3900 | 3910 | 3910 | 3900 | 1186 |
| 690 | 20231115 | 095100 | 171766260 | 3910 | 3910 | 3910 | 3910 | 448 |
| 691 | 20231115 | 095000 | 170014580 | 3910 | 3900 | 3910 | 3900 | 1329 |
| 692 | 20231115 | 094900 | 164819430 | 3910 | 3950 | 3950 | 3910 | 10132 |
| 693 | 20231115 | 094800 | 125004890 | 3965 | 3950 | 3965 | 3940 | 7082 |
| 694 | 20231115 | 094700 | 97091335 | 3950 | 3955 | 3955 | 3950 | 4105 |
| 695 | 20231115 | 094600 | 80871305 | 3955 | 3955 | 3955 | 3955 | 1605 |
| 696 | 20231115 | 094500 | 74523530 | 3955 | 3980 | 3980 | 3955 | 6400 |
| 697 | 20231115 | 094400 | 49173830 | 3980 | 3985 | 3985 | 3980 | 500 |
| 698 | 20231115 | 094300 | 47182790 | 3985 | 3985 | 3985 | 3985 | 0 |
| 699 | 20231115 | 094200 | 47182790 | 3985 | 3985 | 3985 | 3985 | 0 |
| 700 | 20231115 | 094100 | 47182790 | 3985 | 3985 | 3985 | 3985 | 0 |
| 701 | 20231115 | 094000 | 47182790 | 3985 | 3985 | 3985 | 3985 | 10 |
| 702 | 20231115 | 093900 | 47142940 | 3985 | 3985 | 3985 | 3985 | 0 |
| 703 | 20231115 | 093800 | 47142940 | 3985 | 3985 | 3985 | 3985 | 0 |
| 704 | 20231115 | 093700 | 47142940 | 3985 | 3985 | 3985 | 3985 | 0 |
| 705 | 20231115 | 093600 | 47142940 | 3985 | 3985 | 3985 | 3985 | 0 |
| 706 | 20231115 | 093500 | 47142940 | 3985 | 3985 | 3985 | 3985 | 240 |
| 707 | 20231115 | 093400 | 46186540 | 3985 | 3985 | 3985 | 3985 | 210 |
| 708 | 20231115 | 093300 | 45349690 | 3985 | 3985 | 3985 | 3985 | 101 |
| 709 | 20231115 | 093200 | 44947205 | 3985 | 3985 | 3985 | 3985 | 550 |
| 710 | 20231115 | 093100 | 42755455 | 3985 | 3985 | 3985 | 3985 | 0 |
| 711 | 20231115 | 093000 | 42755455 | 3985 | 3985 | 3985 | 3985 | 0 |
| 712 | 20231115 | 092900 | 42755455 | 3985 | 3985 | 3985 | 3985 | 0 |
| 713 | 20231115 | 092800 | 42755455 | 3985 | 3985 | 3985 | 3985 | 0 |
| 714 | 20231115 | 092700 | 42755455 | 3985 | 3985 | 3985 | 3985 | 0 |
| 715 | 20231115 | 092600 | 42755455 | 3985 | 3985 | 3985 | 3985 | 0 |
| 716 | 20231115 | 092500 | 42755455 | 3985 | 3985 | 3985 | 3985 | 0 |
| 717 | 20231115 | 092400 | 42755455 | 3985 | 3995 | 3995 | 3985 | 2101 |
| 718 | 20231115 | 092300 | 34377310 | 3995 | 3995 | 3995 | 3995 | 0 |
| 719 | 20231115 | 092200 | 34377310 | 3995 | 3995 | 3995 | 3995 | 0 |
| 720 | 20231115 | 092100 | 34377310 | 3995 | 3995 | 3995 | 3995 | 11 |
| 721 | 20231115 | 092000 | 34333365 | 3995 | 3995 | 3995 | 3995 | 639 |
| 722 | 20231115 | 091900 | 31780560 | 3995 | 3995 | 3995 | 3995 | 1 |
| 723 | 20231115 | 091800 | 31776565 | 3995 | 4005 | 4005 | 3995 | 563 |
| 724 | 20231115 | 091700 | 29526620 | 4010 | 4010 | 4010 | 4010 | 0 |
| 725 | 20231115 | 091600 | 29526620 | 4010 | 4010 | 4010 | 4010 | 0 |
| 726 | 20231115 | 091500 | 29526620 | 4010 | 4010 | 4010 | 4010 | 0 |
| 727 | 20231115 | 091400 | 29526620 | 4010 | 4010 | 4010 | 4010 | 0 |
| 728 | 20231115 | 091300 | 29526620 | 4010 | 4010 | 4010 | 4010 | 0 |
| 729 | 20231115 | 091200 | 29526620 | 4010 | 4010 | 4010 | 4010 | 0 |
| 730 | 20231115 | 091100 | 29526620 | 4010 | 4010 | 4010 | 4010 | 0 |
| 731 | 20231115 | 091000 | 29526620 | 4010 | 4010 | 4010 | 4010 | 0 |
| 732 | 20231115 | 090900 | 29526620 | 4010 | 4010 | 4010 | 4010 | 0 |
| 733 | 20231115 | 090800 | 29526620 | 4010 | 4005 | 4010 | 4005 | 30 |
| 734 | 20231115 | 090700 | 29406450 | 3985 | 3995 | 3995 | 3985 | 3000 |
| 735 | 20231115 | 090600 | 17449950 | 4000 | 4000 | 4000 | 4000 | 300 |
| 736 | 20231115 | 090500 | 16249950 | 4045 | 4045 | 4045 | 4045 | 1 |
| 737 | 20231115 | 090400 | 16245905 | 4000 | 4010 | 4010 | 4000 | 2000 |
| 738 | 20231115 | 090300 | 8245475 | 4000 | 4015 | 4015 | 4000 | 2002 |
| 739 | 20231115 | 090200 | 234360 | 4060 | 4060 | 4060 | 4060 | 0 |
| 740 | 20231115 | 090100 | 234360 | 4060 | 4060 | 4060 | 4060 | 0 |
| 741 | 20231115 | 090000 | 234360 | 4060 | 4040 | 4060 | 4040 | 58 |