36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 201400 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 2387 |
| 3 | 20231115 | 201300 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 4 | 20231115 | 201200 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 5 | 20231115 | 201100 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 6 | 20231115 | 201000 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 7 | 20231115 | 200900 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 8 | 20231115 | 200800 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 9 | 20231115 | 200700 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 10 | 20231115 | 200600 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 11 | 20231115 | 200500 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 12 | 20231115 | 200400 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 13 | 20231115 | 200300 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 14 | 20231115 | 200200 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 15 | 20231115 | 200100 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 16 | 20231115 | 200000 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 17 | 20231115 | 195900 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 18 | 20231115 | 195800 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 19 | 20231115 | 195700 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 20 | 20231115 | 195600 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 21 | 20231115 | 195500 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 22 | 20231115 | 195400 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 23 | 20231115 | 195300 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 24 | 20231115 | 195200 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 25 | 20231115 | 195100 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 26 | 20231115 | 195000 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 27 | 20231115 | 194900 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 28 | 20231115 | 194800 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 29 | 20231115 | 194700 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 30 | 20231115 | 194600 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 31 | 20231115 | 194500 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 32 | 20231115 | 194400 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 2387 |
| 33 | 20231115 | 194300 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 34 | 20231115 | 194200 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 35 | 20231115 | 194100 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 36 | 20231115 | 194000 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 37 | 20231115 | 193900 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 38 | 20231115 | 193800 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 39 | 20231115 | 193700 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 40 | 20231115 | 193600 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 41 | 20231115 | 193500 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 42 | 20231115 | 193400 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 43 | 20231115 | 193300 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 44 | 20231115 | 193200 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 45 | 20231115 | 193100 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 46 | 20231115 | 193000 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 47 | 20231115 | 192900 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 48 | 20231115 | 192800 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 49 | 20231115 | 192700 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 50 | 20231115 | 192600 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 51 | 20231115 | 192500 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 52 | 20231115 | 192400 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 53 | 20231115 | 192300 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 54 | 20231115 | 192200 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 55 | 20231115 | 192100 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 56 | 20231115 | 192000 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 57 | 20231115 | 191900 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 58 | 20231115 | 191800 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 59 | 20231115 | 191700 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 60 | 20231115 | 191600 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 61 | 20231115 | 191500 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 62 | 20231115 | 191400 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 2387 |
| 63 | 20231115 | 191300 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 64 | 20231115 | 191200 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 65 | 20231115 | 191100 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 66 | 20231115 | 191000 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 67 | 20231115 | 190900 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 68 | 20231115 | 190800 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 69 | 20231115 | 190700 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 70 | 20231115 | 190600 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 71 | 20231115 | 190500 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 72 | 20231115 | 190400 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 73 | 20231115 | 190300 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 74 | 20231115 | 190200 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 75 | 20231115 | 190100 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 76 | 20231115 | 190000 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 77 | 20231115 | 185900 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 78 | 20231115 | 185800 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 79 | 20231115 | 185700 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 80 | 20231115 | 185600 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 81 | 20231115 | 185500 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 82 | 20231115 | 185400 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 83 | 20231115 | 185300 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 84 | 20231115 | 185200 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 85 | 20231115 | 185100 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 86 | 20231115 | 185000 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 87 | 20231115 | 184900 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 88 | 20231115 | 184800 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 89 | 20231115 | 184700 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 90 | 20231115 | 184600 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 91 | 20231115 | 184500 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 92 | 20231115 | 184400 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 2387 |
| 93 | 20231115 | 184300 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 94 | 20231115 | 184200 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 95 | 20231115 | 184100 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 96 | 20231115 | 184000 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 97 | 20231115 | 183900 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 98 | 20231115 | 183800 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 99 | 20231115 | 183700 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 100 | 20231115 | 183600 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 101 | 20231115 | 183500 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 102 | 20231115 | 183400 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 103 | 20231115 | 183300 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 104 | 20231115 | 183200 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 105 | 20231115 | 183100 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 106 | 20231115 | 183000 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 107 | 20231115 | 182900 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 108 | 20231115 | 182800 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 109 | 20231115 | 182700 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 110 | 20231115 | 182600 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 111 | 20231115 | 182500 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 112 | 20231115 | 182400 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 113 | 20231115 | 182300 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 114 | 20231115 | 182200 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 115 | 20231115 | 182100 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 116 | 20231115 | 182000 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 117 | 20231115 | 181900 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 118 | 20231115 | 181800 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 119 | 20231115 | 181700 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 120 | 20231115 | 181600 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 121 | 20231115 | 181500 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 122 | 20231115 | 181400 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 2387 |
| 123 | 20231115 | 181300 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 124 | 20231115 | 181200 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 125 | 20231115 | 181100 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 126 | 20231115 | 181000 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 127 | 20231115 | 180900 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 128 | 20231115 | 180800 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 129 | 20231115 | 180700 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 130 | 20231115 | 180600 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 131 | 20231115 | 180500 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 132 | 20231115 | 180400 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 133 | 20231115 | 180300 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 134 | 20231115 | 180200 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 135 | 20231115 | 180100 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 136 | 20231115 | 180000 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 137 | 20231115 | 175900 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 138 | 20231115 | 175800 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 139 | 20231115 | 175700 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 140 | 20231115 | 175600 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 141 | 20231115 | 175500 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 142 | 20231115 | 175400 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 143 | 20231115 | 175300 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 144 | 20231115 | 175200 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 145 | 20231115 | 175100 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 146 | 20231115 | 175000 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 147 | 20231115 | 174900 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 148 | 20231115 | 174800 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 149 | 20231115 | 174700 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 150 | 20231115 | 174600 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 151 | 20231115 | 174500 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 152 | 20231115 | 174400 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 2387 |
| 153 | 20231115 | 174300 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 154 | 20231115 | 174200 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 155 | 20231115 | 174100 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 156 | 20231115 | 174000 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 157 | 20231115 | 173900 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 158 | 20231115 | 173800 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 159 | 20231115 | 173700 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 160 | 20231115 | 173600 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 161 | 20231115 | 173500 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 162 | 20231115 | 173400 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 163 | 20231115 | 173300 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 164 | 20231115 | 173200 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 165 | 20231115 | 173100 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 166 | 20231115 | 173000 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 167 | 20231115 | 172900 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 168 | 20231115 | 172800 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 169 | 20231115 | 172700 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 170 | 20231115 | 172600 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 171 | 20231115 | 172500 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 172 | 20231115 | 172400 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 173 | 20231115 | 172300 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 174 | 20231115 | 172200 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 175 | 20231115 | 172100 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 176 | 20231115 | 172000 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 177 | 20231115 | 171900 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 178 | 20231115 | 171800 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 179 | 20231115 | 171700 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 180 | 20231115 | 171600 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 181 | 20231115 | 171500 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 182 | 20231115 | 171400 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 2387 |
| 183 | 20231115 | 171300 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 184 | 20231115 | 171200 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 185 | 20231115 | 171100 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 186 | 20231115 | 171000 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 187 | 20231115 | 170900 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 188 | 20231115 | 170800 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 189 | 20231115 | 170700 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 190 | 20231115 | 170600 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 191 | 20231115 | 170500 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 192 | 20231115 | 170400 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 193 | 20231115 | 170300 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 194 | 20231115 | 170200 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 195 | 20231115 | 170100 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 196 | 20231115 | 170000 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 197 | 20231115 | 165900 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 198 | 20231115 | 165800 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 199 | 20231115 | 165700 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 200 | 20231115 | 165600 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 201 | 20231115 | 165500 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 202 | 20231115 | 165400 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 203 | 20231115 | 165300 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 204 | 20231115 | 165200 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 205 | 20231115 | 165100 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 206 | 20231115 | 165000 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 207 | 20231115 | 164900 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 208 | 20231115 | 164800 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 209 | 20231115 | 164700 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 210 | 20231115 | 164600 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 211 | 20231115 | 164500 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 212 | 20231115 | 164400 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 2387 |
| 213 | 20231115 | 164300 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 214 | 20231115 | 164200 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 215 | 20231115 | 164100 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 216 | 20231115 | 164000 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 217 | 20231115 | 163900 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 218 | 20231115 | 163800 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 219 | 20231115 | 163700 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 220 | 20231115 | 163600 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 221 | 20231115 | 163500 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 222 | 20231115 | 163400 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 223 | 20231115 | 163300 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 224 | 20231115 | 163200 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 225 | 20231115 | 163100 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 226 | 20231115 | 163000 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 227 | 20231115 | 162900 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 228 | 20231115 | 162800 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 229 | 20231115 | 162700 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 230 | 20231115 | 162600 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 231 | 20231115 | 162500 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 232 | 20231115 | 162400 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 233 | 20231115 | 162300 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 234 | 20231115 | 162200 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 235 | 20231115 | 162100 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 236 | 20231115 | 162000 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 237 | 20231115 | 161900 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 238 | 20231115 | 161800 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 239 | 20231115 | 161700 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 240 | 20231115 | 161600 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 241 | 20231115 | 161500 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 242 | 20231115 | 161400 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 2387 |
| 243 | 20231115 | 161300 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 244 | 20231115 | 161200 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 245 | 20231115 | 161100 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 246 | 20231115 | 161000 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 247 | 20231115 | 160900 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 248 | 20231115 | 160800 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 249 | 20231115 | 160700 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 250 | 20231115 | 160600 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 251 | 20231115 | 160500 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 252 | 20231115 | 160400 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 253 | 20231115 | 160300 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 254 | 20231115 | 160200 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 255 | 20231115 | 160100 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 256 | 20231115 | 160000 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 257 | 20231115 | 155900 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 258 | 20231115 | 155800 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 259 | 20231115 | 155700 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 260 | 20231115 | 155600 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 261 | 20231115 | 155500 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 262 | 20231115 | 155400 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 263 | 20231115 | 155300 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 264 | 20231115 | 155200 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 265 | 20231115 | 155100 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 266 | 20231115 | 155000 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 267 | 20231115 | 154900 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 268 | 20231115 | 154800 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 269 | 20231115 | 154700 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 270 | 20231115 | 154600 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 271 | 20231115 | 154500 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 272 | 20231115 | 154400 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 2387 |
| 273 | 20231115 | 154300 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 274 | 20231115 | 154200 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 275 | 20231115 | 154100 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 276 | 20231115 | 154000 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 277 | 20231115 | 153900 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 278 | 20231115 | 153800 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 279 | 20231115 | 153700 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 280 | 20231115 | 153600 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 281 | 20231115 | 153500 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 282 | 20231115 | 153400 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 283 | 20231115 | 153300 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 284 | 20231115 | 153200 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 285 | 20231115 | 153100 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 0 |
| 286 | 20231115 | 153000 | 5622191020 | 13940 | 13940 | 13940 | 13940 | 2387 |
| 287 | 20231115 | 152900 | 5588916240 | 13850 | 13850 | 13850 | 13850 | 0 |
| 288 | 20231115 | 152800 | 5588916240 | 13850 | 13850 | 13850 | 13850 | 0 |
| 289 | 20231115 | 152700 | 5588916240 | 13850 | 13850 | 13850 | 13850 | 0 |
| 290 | 20231115 | 152600 | 5588916240 | 13850 | 13850 | 13850 | 13850 | 0 |
| 291 | 20231115 | 152500 | 5588916240 | 13850 | 13850 | 13850 | 13850 | 0 |
| 292 | 20231115 | 152400 | 5588916240 | 13850 | 13850 | 13850 | 13850 | 0 |
| 293 | 20231115 | 152300 | 5588916240 | 13850 | 13850 | 13850 | 13850 | 0 |
| 294 | 20231115 | 152200 | 5588916240 | 13850 | 13850 | 13850 | 13850 | 0 |
| 295 | 20231115 | 152100 | 5588916240 | 13850 | 13850 | 13850 | 13850 | 0 |
| 296 | 20231115 | 152000 | 5588916240 | 13850 | 13850 | 13850 | 13850 | 0 |
| 297 | 20231115 | 151900 | 5588916240 | 13850 | 13840 | 13860 | 13840 | 1433 |
| 298 | 20231115 | 151800 | 5569066170 | 13870 | 13820 | 13870 | 13820 | 13558 |
| 299 | 20231115 | 151700 | 5381676050 | 13810 | 13810 | 13820 | 13810 | 181 |
| 300 | 20231115 | 151600 | 5379176430 | 13810 | 13800 | 13810 | 13800 | 166 |
| 301 | 20231115 | 151500 | 5376884610 | 13810 | 13810 | 13810 | 13810 | 224 |
| 302 | 20231115 | 151400 | 5373791170 | 13820 | 13820 | 13820 | 13810 | 162 |
| 303 | 20231115 | 151300 | 5371553870 | 13820 | 13820 | 13820 | 13790 | 2105 |
| 304 | 20231115 | 151200 | 5342466370 | 13820 | 13830 | 13830 | 13790 | 3394 |
| 305 | 20231115 | 151100 | 5295565410 | 13830 | 13810 | 13830 | 13810 | 289 |
| 306 | 20231115 | 151000 | 5291570280 | 13810 | 13840 | 13840 | 13800 | 10640 |
| 307 | 20231115 | 150900 | 5144413560 | 13870 | 13880 | 13880 | 13830 | 574 |
| 308 | 20231115 | 150800 | 5136472390 | 13860 | 13860 | 13860 | 13830 | 478 |
| 309 | 20231115 | 150700 | 5129855190 | 13880 | 13880 | 13880 | 13880 | 10 |
| 310 | 20231115 | 150600 | 5129716390 | 13880 | 13840 | 13890 | 13840 | 214 |
| 311 | 20231115 | 150500 | 5126752120 | 13850 | 13830 | 13850 | 13830 | 479 |
| 312 | 20231115 | 150400 | 5120125160 | 13820 | 13840 | 13840 | 13820 | 114 |
| 313 | 20231115 | 150300 | 5118549190 | 13750 | 13870 | 13870 | 13750 | 3005 |
| 314 | 20231115 | 150200 | 5077192760 | 13770 | 13870 | 13900 | 13770 | 4564 |
| 315 | 20231115 | 150100 | 5014119570 | 13870 | 13880 | 13900 | 13870 | 695 |
| 316 | 20231115 | 150000 | 5004475370 | 13880 | 13920 | 13920 | 13880 | 132 |
| 317 | 20231115 | 145900 | 5002643080 | 13890 | 13910 | 13920 | 13890 | 974 |
| 318 | 20231115 | 145800 | 4989105150 | 13920 | 13930 | 13930 | 13910 | 128 |
| 319 | 20231115 | 145700 | 4987323380 | 13930 | 13930 | 13930 | 13930 | 208 |
| 320 | 20231115 | 145600 | 4984425940 | 13940 | 13930 | 13940 | 13930 | 52 |
| 321 | 20231115 | 145500 | 4983701570 | 13930 | 13910 | 13940 | 13900 | 92 |
| 322 | 20231115 | 145400 | 4982421090 | 13940 | 13930 | 13940 | 13910 | 386 |
| 323 | 20231115 | 145300 | 4977048620 | 13940 | 13940 | 13940 | 13940 | 2 |
| 324 | 20231115 | 145200 | 4977020740 | 13930 | 13930 | 13940 | 13930 | 87 |
| 325 | 20231115 | 145100 | 4975808800 | 13930 | 13930 | 13930 | 13930 | 78 |
| 326 | 20231115 | 145000 | 4974722260 | 13940 | 13940 | 13940 | 13940 | 1 |
| 327 | 20231115 | 144900 | 4974708320 | 13940 | 13940 | 13940 | 13940 | 140 |
| 328 | 20231115 | 144800 | 4972756720 | 13940 | 13940 | 13940 | 13940 | 2 |
| 329 | 20231115 | 144700 | 4972728840 | 13920 | 13920 | 13920 | 13920 | 60 |
| 330 | 20231115 | 144600 | 4971893640 | 13920 | 13860 | 13920 | 13860 | 259 |
| 331 | 20231115 | 144500 | 4968303840 | 13860 | 13920 | 13920 | 13860 | 401 |
| 332 | 20231115 | 144400 | 4962745540 | 13870 | 13920 | 13930 | 13870 | 3334 |
| 333 | 20231115 | 144300 | 4916451580 | 13920 | 13960 | 13960 | 13920 | 172 |
| 334 | 20231115 | 144200 | 4914056590 | 13960 | 13960 | 13960 | 13960 | 20 |
| 335 | 20231115 | 144100 | 4913777390 | 13960 | 13920 | 13960 | 13910 | 672 |
| 336 | 20231115 | 144000 | 4904422300 | 13920 | 13960 | 13960 | 13910 | 1372 |
| 337 | 20231115 | 143900 | 4885305850 | 13970 | 14030 | 14030 | 13970 | 3141 |
| 338 | 20231115 | 143800 | 4841334070 | 14050 | 14040 | 14050 | 14030 | 183 |
| 339 | 20231115 | 143700 | 4838766350 | 14040 | 14020 | 14040 | 14020 | 23 |
| 340 | 20231115 | 143600 | 4838443830 | 14040 | 14050 | 14050 | 14020 | 33 |
| 341 | 20231115 | 143500 | 4837981060 | 14020 | 14050 | 14050 | 14020 | 516 |
| 342 | 20231115 | 143400 | 4830745240 | 14050 | 14030 | 14060 | 14020 | 93 |
| 343 | 20231115 | 143300 | 4829440660 | 14030 | 14070 | 14070 | 14030 | 2402 |
| 344 | 20231115 | 143200 | 4795688900 | 14080 | 14130 | 14160 | 14080 | 6757 |
| 345 | 20231115 | 143100 | 4700514720 | 14130 | 14150 | 14160 | 14130 | 687 |
| 346 | 20231115 | 143000 | 4690801340 | 14170 | 14170 | 14180 | 14150 | 4086 |
| 347 | 20231115 | 142900 | 4632905160 | 14160 | 14160 | 14170 | 14160 | 59 |
| 348 | 20231115 | 142800 | 4632069710 | 14160 | 14160 | 14160 | 14160 | 100 |
| 349 | 20231115 | 142700 | 4630653710 | 14170 | 14150 | 14170 | 14150 | 243 |
| 350 | 20231115 | 142600 | 4627215200 | 14150 | 14120 | 14150 | 14120 | 225 |
| 351 | 20231115 | 142500 | 4624035290 | 14150 | 14130 | 14150 | 14130 | 2484 |
| 352 | 20231115 | 142400 | 4588935950 | 14130 | 14130 | 14130 | 14130 | 0 |
| 353 | 20231115 | 142300 | 4588935950 | 14130 | 14130 | 14130 | 14130 | 365 |
| 354 | 20231115 | 142200 | 4583778500 | 14100 | 14120 | 14130 | 14100 | 13 |
| 355 | 20231115 | 142100 | 4583595010 | 14100 | 14100 | 14100 | 14100 | 5 |
| 356 | 20231115 | 142000 | 4583524510 | 14130 | 14110 | 14130 | 14100 | 76 |
| 357 | 20231115 | 141900 | 4582450870 | 14100 | 14120 | 14120 | 14100 | 154 |
| 358 | 20231115 | 141800 | 4580279120 | 14130 | 14120 | 14130 | 14120 | 9 |
| 359 | 20231115 | 141700 | 4580152010 | 14130 | 14090 | 14130 | 14090 | 520 |
| 360 | 20231115 | 141600 | 4572822570 | 14130 | 14130 | 14130 | 14130 | 100 |
| 361 | 20231115 | 141500 | 4571409570 | 14130 | 14130 | 14130 | 14130 | 0 |
| 362 | 20231115 | 141400 | 4571409570 | 14130 | 14130 | 14130 | 14130 | 3 |
| 363 | 20231115 | 141300 | 4571367180 | 14140 | 14080 | 14140 | 14080 | 328 |
| 364 | 20231115 | 141200 | 4566733880 | 14080 | 14070 | 14080 | 14070 | 201 |
| 365 | 20231115 | 141100 | 4563904850 | 14070 | 14080 | 14080 | 14070 | 120 |
| 366 | 20231115 | 141000 | 4562215700 | 14080 | 14080 | 14080 | 14080 | 0 |
| 367 | 20231115 | 140900 | 4562215700 | 14080 | 14080 | 14140 | 14080 | 263 |
| 368 | 20231115 | 140800 | 4558512540 | 14160 | 14150 | 14160 | 14150 | 62 |
| 369 | 20231115 | 140700 | 4557635220 | 14160 | 14150 | 14160 | 14100 | 242 |
| 370 | 20231115 | 140600 | 4554215870 | 14150 | 14140 | 14150 | 14140 | 11 |
| 371 | 20231115 | 140500 | 4554060320 | 14170 | 14170 | 14170 | 14170 | 0 |
| 372 | 20231115 | 140400 | 4554060320 | 14170 | 14120 | 14170 | 14100 | 3577 |
| 373 | 20231115 | 140300 | 4503415010 | 14180 | 14130 | 14180 | 14120 | 252 |
| 374 | 20231115 | 140200 | 4499853200 | 14130 | 14120 | 14130 | 14120 | 125 |
| 375 | 20231115 | 140100 | 4498088160 | 14120 | 14120 | 14120 | 14120 | 2 |
| 376 | 20231115 | 140000 | 4498059920 | 14120 | 14070 | 14120 | 14070 | 3192 |
| 377 | 20231115 | 135900 | 4453054730 | 14090 | 14030 | 14090 | 14020 | 112 |
| 378 | 20231115 | 135800 | 4451482990 | 14030 | 14030 | 14030 | 14030 | 1 |
| 379 | 20231115 | 135700 | 4451468960 | 14090 | 14090 | 14090 | 14090 | 60 |
| 380 | 20231115 | 135600 | 4450623560 | 14100 | 14100 | 14100 | 14100 | 1 |
| 381 | 20231115 | 135500 | 4450609460 | 14030 | 14120 | 14130 | 14030 | 724 |
| 382 | 20231115 | 135400 | 4440387560 | 14130 | 14130 | 14130 | 14130 | 0 |
| 383 | 20231115 | 135300 | 4440387560 | 14130 | 14100 | 14130 | 14100 | 589 |
| 384 | 20231115 | 135200 | 4432071970 | 14100 | 14090 | 14100 | 14090 | 64 |
| 385 | 20231115 | 135100 | 4431170200 | 14100 | 14000 | 14100 | 14000 | 868 |
| 386 | 20231115 | 135000 | 4419016740 | 14040 | 14010 | 14040 | 13980 | 3689 |
| 387 | 20231115 | 134900 | 4367367470 | 14010 | 14060 | 14060 | 14010 | 1060 |
| 388 | 20231115 | 134800 | 4352488040 | 14110 | 14110 | 14110 | 14110 | 1 |
| 389 | 20231115 | 134700 | 4352473930 | 14060 | 14110 | 14110 | 14060 | 4 |
| 390 | 20231115 | 134600 | 4352417540 | 14120 | 14120 | 14120 | 14120 | 0 |
| 391 | 20231115 | 134500 | 4352417540 | 14120 | 14120 | 14120 | 14120 | 0 |
| 392 | 20231115 | 134400 | 4352417540 | 14120 | 14120 | 14120 | 14120 | 1 |
| 393 | 20231115 | 134300 | 4352403420 | 14120 | 14080 | 14120 | 14050 | 693 |
| 394 | 20231115 | 134200 | 4342650560 | 14080 | 14120 | 14120 | 14080 | 4 |
| 395 | 20231115 | 134100 | 4342594200 | 14070 | 14080 | 14080 | 14070 | 63 |
| 396 | 20231115 | 134000 | 4341707590 | 14130 | 14130 | 14130 | 14130 | 0 |
| 397 | 20231115 | 133900 | 4341707590 | 14130 | 14110 | 14130 | 14110 | 71 |
| 398 | 20231115 | 133800 | 4340705700 | 14140 | 14110 | 14140 | 14110 | 222 |
| 399 | 20231115 | 133700 | 4337569780 | 14110 | 14080 | 14110 | 14050 | 152 |
| 400 | 20231115 | 133600 | 4335432480 | 14080 | 14140 | 14140 | 14080 | 576 |
| 401 | 20231115 | 133500 | 4327305480 | 14160 | 14160 | 14160 | 14160 | 0 |
| 402 | 20231115 | 133400 | 4327305480 | 14160 | 14170 | 14170 | 14160 | 3 |
| 403 | 20231115 | 133300 | 4327262990 | 14160 | 14170 | 14170 | 14140 | 72 |
| 404 | 20231115 | 133200 | 4326243110 | 14170 | 14170 | 14170 | 14170 | 40 |
| 405 | 20231115 | 133100 | 4325676310 | 14170 | 14140 | 14170 | 14130 | 242 |
| 406 | 20231115 | 133000 | 4322254450 | 14140 | 14140 | 14140 | 14140 | 277 |
| 407 | 20231115 | 132900 | 4318337670 | 14180 | 14180 | 14180 | 14150 | 207 |
| 408 | 20231115 | 132800 | 4315405820 | 14190 | 14190 | 14190 | 14190 | 0 |
| 409 | 20231115 | 132700 | 4315405820 | 14190 | 14190 | 14190 | 14190 | 10 |
| 410 | 20231115 | 132600 | 4315263920 | 14200 | 14140 | 14200 | 14140 | 501 |
| 411 | 20231115 | 132500 | 4308179720 | 14200 | 14240 | 14240 | 14200 | 433 |
| 412 | 20231115 | 132400 | 4302031020 | 14200 | 14200 | 14200 | 14200 | 92 |
| 413 | 20231115 | 132300 | 4300724620 | 14250 | 14200 | 14250 | 14130 | 506 |
| 414 | 20231115 | 132200 | 4293542970 | 14200 | 14200 | 14200 | 14200 | 70 |
| 415 | 20231115 | 132100 | 4292548970 | 14250 | 14250 | 14250 | 14250 | 100 |
| 416 | 20231115 | 132000 | 4291123970 | 14250 | 14280 | 14280 | 14250 | 892 |
| 417 | 20231115 | 131900 | 4278412890 | 14250 | 14280 | 14280 | 14250 | 358 |
| 418 | 20231115 | 131800 | 4273309930 | 14250 | 14190 | 14250 | 14110 | 2414 |
| 419 | 20231115 | 131700 | 4239016980 | 14200 | 14070 | 14210 | 14070 | 9 |
| 420 | 20231115 | 131600 | 4238890060 | 14070 | 14230 | 14230 | 13970 | 4472 |
| 421 | 20231115 | 131500 | 4175896880 | 14190 | 14230 | 14230 | 14190 | 418 |
| 422 | 20231115 | 131400 | 4169949260 | 14250 | 14230 | 14250 | 14230 | 2186 |
| 423 | 20231115 | 131300 | 4138840460 | 14250 | 14250 | 14260 | 14250 | 1951 |
| 424 | 20231115 | 131200 | 4111037580 | 14250 | 14280 | 14280 | 14250 | 1787 |
| 425 | 20231115 | 131100 | 4085568040 | 14260 | 14280 | 14280 | 14260 | 80 |
| 426 | 20231115 | 131000 | 4084426840 | 14300 | 14230 | 14300 | 14230 | 6859 |
| 427 | 20231115 | 130900 | 3986709170 | 14230 | 14180 | 14230 | 14180 | 1101 |
| 428 | 20231115 | 130800 | 3971046940 | 14190 | 14180 | 14190 | 14180 | 293 |
| 429 | 20231115 | 130700 | 3966889320 | 14190 | 14200 | 14200 | 14190 | 65 |
| 430 | 20231115 | 130600 | 3965966940 | 14200 | 14200 | 14200 | 14200 | 212 |
| 431 | 20231115 | 130500 | 3962956540 | 14270 | 14230 | 14270 | 14210 | 627 |
| 432 | 20231115 | 130400 | 3954037030 | 14280 | 14230 | 14280 | 14230 | 9 |
| 433 | 20231115 | 130300 | 3953908800 | 14250 | 14250 | 14250 | 14250 | 157 |
| 434 | 20231115 | 130200 | 3951671550 | 14260 | 14280 | 14280 | 14260 | 453 |
| 435 | 20231115 | 130100 | 3945211670 | 14260 | 14290 | 14290 | 14260 | 14 |
| 436 | 20231115 | 130000 | 3945011970 | 14300 | 14300 | 14300 | 14300 | 0 |
| 437 | 20231115 | 125900 | 3945011970 | 14300 | 14290 | 14300 | 14250 | 568 |
| 438 | 20231115 | 125800 | 3936901760 | 14290 | 14300 | 14300 | 14290 | 280 |
| 439 | 20231115 | 125700 | 3932897860 | 14300 | 14270 | 14300 | 14270 | 1660 |
| 440 | 20231115 | 125600 | 3909168890 | 14280 | 14280 | 14280 | 14230 | 226 |
| 441 | 20231115 | 125500 | 3905942990 | 14290 | 14290 | 14300 | 14290 | 804 |
| 442 | 20231115 | 125400 | 3894447870 | 14300 | 14300 | 14300 | 14300 | 0 |
| 443 | 20231115 | 125300 | 3894447870 | 14300 | 14300 | 14300 | 14300 | 316 |
| 444 | 20231115 | 125200 | 3889929070 | 14300 | 14290 | 14300 | 14290 | 897 |
| 445 | 20231115 | 125100 | 3877102030 | 14290 | 14290 | 14290 | 14290 | 2 |
| 446 | 20231115 | 125000 | 3877073450 | 14300 | 14300 | 14300 | 14290 | 555 |
| 447 | 20231115 | 124900 | 3869141650 | 14310 | 14320 | 14320 | 14310 | 510 |
| 448 | 20231115 | 124800 | 3861843000 | 14330 | 14340 | 14340 | 14320 | 2818 |
| 449 | 20231115 | 124700 | 3821470300 | 14340 | 14300 | 14350 | 14290 | 10334 |
| 450 | 20231115 | 124600 | 3673555590 | 14300 | 14280 | 14300 | 14280 | 1165 |
| 451 | 20231115 | 124500 | 3656907410 | 14290 | 14280 | 14290 | 14280 | 1208 |
| 452 | 20231115 | 124400 | 3639651300 | 14280 | 14290 | 14300 | 14280 | 174 |
| 453 | 20231115 | 124300 | 3637164700 | 14290 | 14280 | 14300 | 14280 | 1602 |
| 454 | 20231115 | 124200 | 3614268350 | 14280 | 14270 | 14280 | 14270 | 1079 |
| 455 | 20231115 | 124100 | 3598860850 | 14270 | 14260 | 14280 | 14260 | 1790 |
| 456 | 20231115 | 124000 | 3573316470 | 14260 | 14270 | 14270 | 14260 | 267 |
| 457 | 20231115 | 123900 | 3569506730 | 14260 | 14260 | 14260 | 14260 | 1331 |
| 458 | 20231115 | 123800 | 3550526670 | 14260 | 14240 | 14260 | 14240 | 1018 |
| 459 | 20231115 | 123700 | 3536016820 | 14240 | 14240 | 14240 | 14240 | 133 |
| 460 | 20231115 | 123600 | 3534122900 | 14260 | 14240 | 14260 | 14240 | 463 |
| 461 | 20231115 | 123500 | 3527523620 | 14240 | 14240 | 14240 | 14240 | 6 |
| 462 | 20231115 | 123400 | 3527438180 | 14210 | 14210 | 14210 | 14210 | 85 |
| 463 | 20231115 | 123300 | 3526230330 | 14090 | 14230 | 14260 | 14090 | 3310 |
| 464 | 20231115 | 123200 | 3479204940 | 14220 | 14180 | 14220 | 14180 | 4603 |
| 465 | 20231115 | 123100 | 3413816160 | 14090 | 14150 | 14190 | 14090 | 7601 |
| 466 | 20231115 | 123000 | 3306145050 | 14100 | 14100 | 14100 | 14100 | 0 |
| 467 | 20231115 | 122900 | 3306145050 | 14100 | 14100 | 14100 | 14100 | 0 |
| 468 | 20231115 | 122800 | 3306145050 | 14100 | 14140 | 14140 | 14080 | 1001 |
| 469 | 20231115 | 122700 | 3292027870 | 14160 | 14140 | 14160 | 14140 | 570 |
| 470 | 20231115 | 122600 | 3283957070 | 14130 | 14130 | 14130 | 14130 | 122 |
| 471 | 20231115 | 122500 | 3282233210 | 14120 | 14150 | 14150 | 14120 | 500 |
| 472 | 20231115 | 122400 | 3275167570 | 14140 | 14140 | 14140 | 14140 | 0 |
| 473 | 20231115 | 122300 | 3275167570 | 14140 | 14140 | 14140 | 14140 | 10 |
| 474 | 20231115 | 122200 | 3275026170 | 14180 | 14180 | 14180 | 14180 | 71 |
| 475 | 20231115 | 122100 | 3274019390 | 14180 | 14180 | 14180 | 14180 | 1 |
| 476 | 20231115 | 122000 | 3274005210 | 14130 | 14140 | 14180 | 14130 | 1792 |
| 477 | 20231115 | 121900 | 3248608950 | 14150 | 14150 | 14150 | 14150 | 100 |
| 478 | 20231115 | 121800 | 3247193950 | 14120 | 14120 | 14120 | 14120 | 0 |
| 479 | 20231115 | 121700 | 3247193950 | 14120 | 14130 | 14130 | 14120 | 150 |
| 480 | 20231115 | 121600 | 3245075450 | 14120 | 14120 | 14120 | 14120 | 195 |
| 481 | 20231115 | 121500 | 3242322050 | 14120 | 14120 | 14120 | 14120 | 10 |
| 482 | 20231115 | 121400 | 3242180850 | 14140 | 14160 | 14160 | 14140 | 105 |
| 483 | 20231115 | 121300 | 3240694890 | 14170 | 14170 | 14180 | 14170 | 811 |
| 484 | 20231115 | 121200 | 3229198940 | 14180 | 14140 | 14180 | 14140 | 1398 |
| 485 | 20231115 | 121100 | 3209398070 | 14120 | 14120 | 14120 | 14120 | 149 |
| 486 | 20231115 | 121000 | 3207294190 | 14120 | 14140 | 14140 | 14110 | 411 |
| 487 | 20231115 | 120900 | 3201491870 | 14160 | 14160 | 14160 | 14160 | 0 |
| 488 | 20231115 | 120800 | 3201491870 | 14160 | 14150 | 14160 | 14150 | 171 |
| 489 | 20231115 | 120700 | 3199072210 | 14160 | 14160 | 14160 | 14150 | 179 |
| 490 | 20231115 | 120600 | 3196537700 | 14160 | 14150 | 14160 | 14150 | 979 |
| 491 | 20231115 | 120500 | 3182682620 | 14150 | 14150 | 14150 | 14150 | 0 |
| 492 | 20231115 | 120400 | 3182682620 | 14150 | 14150 | 14150 | 14150 | 60 |
| 493 | 20231115 | 120300 | 3181833620 | 14150 | 14150 | 14160 | 14150 | 917 |
| 494 | 20231115 | 120200 | 3168855200 | 14150 | 14150 | 14150 | 14150 | 1 |
| 495 | 20231115 | 120100 | 3168841050 | 14160 | 14160 | 14160 | 14160 | 0 |
| 496 | 20231115 | 120000 | 3168841050 | 14160 | 14160 | 14160 | 14160 | 0 |
| 497 | 20231115 | 115900 | 3168841050 | 14160 | 14100 | 14160 | 14100 | 760 |
| 498 | 20231115 | 115800 | 3158093230 | 14100 | 14100 | 14100 | 14100 | 15 |
| 499 | 20231115 | 115700 | 3157881730 | 14080 | 14130 | 14130 | 14060 | 1003 |
| 500 | 20231115 | 115600 | 3143748270 | 14170 | 14170 | 14170 | 14160 | 145 |
| 501 | 20231115 | 115500 | 3141694620 | 14170 | 14170 | 14170 | 14150 | 281 |
| 502 | 20231115 | 115400 | 3137717850 | 14160 | 14160 | 14160 | 14160 | 13 |
| 503 | 20231115 | 115300 | 3137533770 | 14190 | 14190 | 14190 | 14190 | 100 |
| 504 | 20231115 | 115200 | 3136114770 | 14190 | 14110 | 14190 | 14110 | 51 |
| 505 | 20231115 | 115100 | 3135395080 | 14110 | 14110 | 14110 | 14110 | 0 |
| 506 | 20231115 | 115000 | 3135395080 | 14110 | 14110 | 14110 | 14110 | 0 |
| 507 | 20231115 | 114900 | 3135395080 | 14110 | 14110 | 14110 | 14110 | 5 |
| 508 | 20231115 | 114800 | 3135324530 | 14110 | 14110 | 14110 | 14110 | 5 |
| 509 | 20231115 | 114700 | 3135253980 | 14150 | 14170 | 14190 | 14150 | 345 |
| 510 | 20231115 | 114600 | 3130367030 | 14190 | 14220 | 14220 | 14190 | 38 |
| 511 | 20231115 | 114500 | 3129827780 | 14220 | 14140 | 14220 | 14140 | 7606 |
| 512 | 20231115 | 114400 | 3021925020 | 14140 | 14100 | 14140 | 14100 | 3270 |
| 513 | 20231115 | 114300 | 2975746570 | 14100 | 14100 | 14100 | 14100 | 83 |
| 514 | 20231115 | 114200 | 2974576270 | 14100 | 14100 | 14120 | 14100 | 934 |
| 515 | 20231115 | 114100 | 2961392080 | 14120 | 14090 | 14120 | 14090 | 815 |
| 516 | 20231115 | 114000 | 2949895730 | 14110 | 14070 | 14110 | 14070 | 832 |
| 517 | 20231115 | 113900 | 2938161790 | 14070 | 14070 | 14070 | 14070 | 1 |
| 518 | 20231115 | 113800 | 2938147720 | 14090 | 14090 | 14090 | 14090 | 42 |
| 519 | 20231115 | 113700 | 2937555940 | 14100 | 14100 | 14100 | 14100 | 234 |
| 520 | 20231115 | 113600 | 2934256540 | 14100 | 14100 | 14100 | 14100 | 51 |
| 521 | 20231115 | 113500 | 2933537440 | 14110 | 14110 | 14110 | 14100 | 508 |
| 522 | 20231115 | 113400 | 2926370560 | 14120 | 14090 | 14120 | 14090 | 2605 |
| 523 | 20231115 | 113300 | 2889634130 | 14100 | 14100 | 14100 | 14100 | 0 |
| 524 | 20231115 | 113200 | 2889634130 | 14100 | 14100 | 14100 | 14100 | 12 |
| 525 | 20231115 | 113100 | 2889464930 | 14100 | 14100 | 14100 | 14100 | 0 |
| 526 | 20231115 | 113000 | 2889464930 | 14100 | 14120 | 14120 | 14100 | 33 |
| 527 | 20231115 | 112900 | 2888999590 | 14120 | 14120 | 14120 | 14120 | 2 |
| 528 | 20231115 | 112800 | 2888971350 | 14120 | 14090 | 14130 | 14090 | 2807 |
| 529 | 20231115 | 112700 | 2849372200 | 14100 | 14050 | 14100 | 14050 | 3518 |
| 530 | 20231115 | 112600 | 2799835860 | 14060 | 14060 | 14060 | 14060 | 62 |
| 531 | 20231115 | 112500 | 2798964140 | 14080 | 14060 | 14080 | 14050 | 2667 |
| 532 | 20231115 | 112400 | 2761475380 | 14060 | 14000 | 14090 | 14000 | 5309 |
| 533 | 20231115 | 112300 | 2686895320 | 13990 | 14010 | 14010 | 13990 | 20 |
| 534 | 20231115 | 112200 | 2686615320 | 14010 | 13980 | 14010 | 13980 | 1216 |
| 535 | 20231115 | 112100 | 2669601290 | 13930 | 13930 | 13930 | 13930 | 0 |
| 536 | 20231115 | 112000 | 2669601290 | 13930 | 13950 | 13950 | 13930 | 500 |
| 537 | 20231115 | 111900 | 2662635910 | 13940 | 13930 | 13940 | 13930 | 844 |
| 538 | 20231115 | 111800 | 2650875990 | 13930 | 13930 | 13930 | 13930 | 162 |
| 539 | 20231115 | 111700 | 2648619330 | 13930 | 13930 | 13930 | 13930 | 94 |
| 540 | 20231115 | 111600 | 2647309910 | 13930 | 13930 | 13930 | 13930 | 36 |
| 541 | 20231115 | 111500 | 2646808430 | 13930 | 13930 | 13930 | 13930 | 137 |
| 542 | 20231115 | 111400 | 2644900020 | 13920 | 13900 | 13920 | 13900 | 1988 |
| 543 | 20231115 | 111300 | 2617264620 | 13880 | 13890 | 13890 | 13880 | 250 |
| 544 | 20231115 | 111200 | 2613793520 | 13880 | 13890 | 13890 | 13880 | 638 |
| 545 | 20231115 | 111100 | 2604936700 | 13880 | 13920 | 13920 | 13880 | 424 |
| 546 | 20231115 | 111000 | 2599043780 | 13900 | 13920 | 13920 | 13900 | 1089 |
| 547 | 20231115 | 110900 | 2583902650 | 13920 | 13920 | 13920 | 13920 | 50 |
| 548 | 20231115 | 110800 | 2583206650 | 13920 | 13930 | 13930 | 13920 | 100 |
| 549 | 20231115 | 110700 | 2581814280 | 13920 | 13960 | 13960 | 13910 | 620 |
| 550 | 20231115 | 110600 | 2573179980 | 13980 | 14000 | 14000 | 13980 | 403 |
| 551 | 20231115 | 110500 | 2567540980 | 14000 | 14000 | 14000 | 14000 | 100 |
| 552 | 20231115 | 110400 | 2566140980 | 14000 | 13970 | 14000 | 13960 | 441 |
| 553 | 20231115 | 110300 | 2559975380 | 13970 | 14000 | 14000 | 13970 | 27 |
| 554 | 20231115 | 110200 | 2559597410 | 14000 | 14000 | 14010 | 14000 | 429 |
| 555 | 20231115 | 110100 | 2553588440 | 14000 | 13990 | 14000 | 13990 | 865 |
| 556 | 20231115 | 110000 | 2541479040 | 13990 | 13960 | 13990 | 13960 | 853 |
| 557 | 20231115 | 105900 | 2529563530 | 13960 | 13930 | 13960 | 13930 | 1564 |
| 558 | 20231115 | 105800 | 2507731450 | 13930 | 13940 | 13940 | 13930 | 52 |
| 559 | 20231115 | 105700 | 2507006790 | 13930 | 13940 | 13940 | 13930 | 473 |
| 560 | 20231115 | 105600 | 2500416450 | 13940 | 13950 | 13950 | 13940 | 60 |
| 561 | 20231115 | 105500 | 2499579740 | 13950 | 13950 | 13950 | 13950 | 221 |
| 562 | 20231115 | 105400 | 2496496790 | 13940 | 13950 | 13950 | 13940 | 328 |
| 563 | 20231115 | 105300 | 2491922680 | 13950 | 13990 | 13990 | 13950 | 52 |
| 564 | 20231115 | 105200 | 2491195240 | 14000 | 14000 | 14000 | 14000 | 177 |
| 565 | 20231115 | 105100 | 2488717240 | 14000 | 14050 | 14050 | 14000 | 60 |
| 566 | 20231115 | 105000 | 2487876740 | 14050 | 14050 | 14050 | 14050 | 150 |
| 567 | 20231115 | 104900 | 2485769240 | 14050 | 14030 | 14050 | 14020 | 1383 |
| 568 | 20231115 | 104800 | 2466353810 | 14040 | 13970 | 14040 | 13970 | 7173 |
| 569 | 20231115 | 104700 | 2365832390 | 13970 | 13930 | 13970 | 13930 | 549 |
| 570 | 20231115 | 104600 | 2358177300 | 13930 | 13930 | 13930 | 13930 | 46 |
| 571 | 20231115 | 104500 | 2357536520 | 13940 | 13940 | 13940 | 13940 | 6 |
| 572 | 20231115 | 104400 | 2357452880 | 13940 | 13940 | 13940 | 13940 | 112 |
| 573 | 20231115 | 104300 | 2355891600 | 13940 | 13940 | 13940 | 13930 | 83 |
| 574 | 20231115 | 104200 | 2354735180 | 13940 | 13900 | 13980 | 13900 | 2833 |
| 575 | 20231115 | 104100 | 2315178710 | 13920 | 13870 | 13920 | 13870 | 5644 |
| 576 | 20231115 | 104000 | 2236763290 | 13870 | 13830 | 13870 | 13830 | 1809 |
| 577 | 20231115 | 103900 | 2211704410 | 13820 | 13820 | 13820 | 13820 | 247 |
| 578 | 20231115 | 103800 | 2208290870 | 13820 | 13820 | 13820 | 13820 | 24 |
| 579 | 20231115 | 103700 | 2207959190 | 13820 | 13810 | 13820 | 13810 | 2226 |
| 580 | 20231115 | 103600 | 2177198440 | 13810 | 13780 | 13810 | 13780 | 3 |
| 581 | 20231115 | 103500 | 2177157070 | 13770 | 13770 | 13770 | 13770 | 13 |
| 582 | 20231115 | 103400 | 2176978060 | 13770 | 13830 | 13830 | 13770 | 640 |
| 583 | 20231115 | 103300 | 2168156140 | 13830 | 13800 | 13830 | 13800 | 3000 |
| 584 | 20231115 | 103200 | 2126700380 | 13790 | 13790 | 13790 | 13790 | 36 |
| 585 | 20231115 | 103100 | 2126203940 | 13790 | 13790 | 13790 | 13790 | 84 |
| 586 | 20231115 | 103000 | 2125045580 | 13800 | 13780 | 13800 | 13780 | 1064 |
| 587 | 20231115 | 102900 | 2110373700 | 13770 | 13740 | 13770 | 13740 | 1899 |
| 588 | 20231115 | 102800 | 2084253400 | 13740 | 13740 | 13740 | 13730 | 906 |
| 589 | 20231115 | 102700 | 2071805580 | 13740 | 13740 | 13740 | 13740 | 61 |
| 590 | 20231115 | 102600 | 2070967440 | 13720 | 13730 | 13750 | 13720 | 114 |
| 591 | 20231115 | 102500 | 2069401100 | 13730 | 13730 | 13730 | 13730 | 165 |
| 592 | 20231115 | 102400 | 2067135650 | 13710 | 13710 | 13710 | 13710 | 25 |
| 593 | 20231115 | 102300 | 2066792900 | 13720 | 13720 | 13720 | 13720 | 194 |
| 594 | 20231115 | 102200 | 2064131220 | 13700 | 13710 | 13710 | 13700 | 106 |
| 595 | 20231115 | 102100 | 2062679000 | 13700 | 13700 | 13700 | 13700 | 40 |
| 596 | 20231115 | 102000 | 2062131000 | 13700 | 13700 | 13710 | 13700 | 400 |
| 597 | 20231115 | 101900 | 2056650060 | 13710 | 13710 | 13710 | 13700 | 23 |
| 598 | 20231115 | 101800 | 2056334740 | 13700 | 13700 | 13700 | 13700 | 20 |
| 599 | 20231115 | 101700 | 2056060740 | 13700 | 13700 | 13700 | 13700 | 0 |
| 600 | 20231115 | 101600 | 2056060740 | 13700 | 13700 | 13700 | 13700 | 6 |
| 601 | 20231115 | 101500 | 2055978540 | 13700 | 13690 | 13700 | 13690 | 169 |
| 602 | 20231115 | 101400 | 2053664820 | 13670 | 13650 | 13670 | 13630 | 530 |
| 603 | 20231115 | 101300 | 2046438380 | 13670 | 13630 | 13670 | 13630 | 3311 |
| 604 | 20231115 | 101200 | 2001272810 | 13610 | 13640 | 13660 | 13610 | 551 |
| 605 | 20231115 | 101100 | 1993766120 | 13670 | 13650 | 13670 | 13630 | 1906 |
| 606 | 20231115 | 101000 | 1967744050 | 13650 | 13690 | 13710 | 13650 | 885 |
| 607 | 20231115 | 100900 | 1955645310 | 13710 | 13710 | 13710 | 13710 | 1 |
| 608 | 20231115 | 100800 | 1955631600 | 13700 | 13700 | 13700 | 13700 | 231 |
| 609 | 20231115 | 100700 | 1952466900 | 13670 | 13680 | 13680 | 13670 | 3424 |
| 610 | 20231115 | 100600 | 1905657860 | 13670 | 13700 | 13720 | 13670 | 1438 |
| 611 | 20231115 | 100500 | 1885974470 | 13740 | 13740 | 13770 | 13710 | 1207 |
| 612 | 20231115 | 100400 | 1869415880 | 13750 | 13750 | 13750 | 13750 | 0 |
| 613 | 20231115 | 100300 | 1869415880 | 13750 | 13810 | 13820 | 13750 | 122 |
| 614 | 20231115 | 100200 | 1867737590 | 13820 | 13800 | 13820 | 13750 | 4407 |
| 615 | 20231115 | 100100 | 1806876690 | 13800 | 13800 | 13800 | 13800 | 0 |
| 616 | 20231115 | 100000 | 1806876690 | 13800 | 13720 | 13800 | 13720 | 201 |
| 617 | 20231115 | 095900 | 1804117280 | 13720 | 13730 | 13730 | 13720 | 272 |
| 618 | 20231115 | 095800 | 1800385240 | 13730 | 13730 | 13730 | 13730 | 373 |
| 619 | 20231115 | 095700 | 1795263950 | 13720 | 13720 | 13720 | 13720 | 450 |
| 620 | 20231115 | 095600 | 1789089950 | 13730 | 13760 | 13770 | 13730 | 1446 |
| 621 | 20231115 | 095500 | 1769220050 | 13790 | 13820 | 13820 | 13790 | 1442 |
| 622 | 20231115 | 095400 | 1749294310 | 13820 | 13820 | 13820 | 13820 | 89 |
| 623 | 20231115 | 095300 | 1748064330 | 13800 | 13790 | 13800 | 13750 | 764 |
| 624 | 20231115 | 095200 | 1737543750 | 13800 | 13780 | 13800 | 13750 | 771 |
| 625 | 20231115 | 095100 | 1726915770 | 13750 | 13780 | 13780 | 13750 | 230 |
| 626 | 20231115 | 095000 | 1723750700 | 13780 | 13800 | 13800 | 13780 | 1405 |
| 627 | 20231115 | 094900 | 1704372060 | 13800 | 13790 | 13800 | 13790 | 1389 |
| 628 | 20231115 | 094800 | 1685204370 | 13760 | 13760 | 13760 | 13760 | 438 |
| 629 | 20231115 | 094700 | 1679177490 | 13760 | 13750 | 13760 | 13720 | 2449 |
| 630 | 20231115 | 094600 | 1645493610 | 13730 | 13720 | 13750 | 13700 | 1705 |
| 631 | 20231115 | 094500 | 1622114900 | 13720 | 13760 | 13780 | 13720 | 3816 |
| 632 | 20231115 | 094400 | 1569616650 | 13760 | 13810 | 13810 | 13760 | 2813 |
| 633 | 20231115 | 094300 | 1530824440 | 13870 | 13870 | 13870 | 13870 | 0 |
| 634 | 20231115 | 094200 | 1530824440 | 13870 | 13870 | 13870 | 13870 | 0 |
| 635 | 20231115 | 094100 | 1530824440 | 13870 | 13830 | 13870 | 13810 | 830 |
| 636 | 20231115 | 094000 | 1519350520 | 13830 | 13900 | 13900 | 13830 | 386 |
| 637 | 20231115 | 093900 | 1514005730 | 13900 | 13900 | 13900 | 13900 | 8 |
| 638 | 20231115 | 093800 | 1513894530 | 13870 | 13950 | 14000 | 13870 | 4713 |
| 639 | 20231115 | 093700 | 1448291520 | 13950 | 14010 | 14010 | 13950 | 628 |
| 640 | 20231115 | 093600 | 1439509920 | 14070 | 14000 | 14070 | 13950 | 5986 |
| 641 | 20231115 | 093500 | 1355512820 | 13990 | 13940 | 13990 | 13930 | 188 |
| 642 | 20231115 | 093400 | 1352883940 | 13950 | 13990 | 14000 | 13920 | 1827 |
| 643 | 20231115 | 093300 | 1327356830 | 13990 | 14070 | 14070 | 13950 | 2733 |
| 644 | 20231115 | 093200 | 1289080840 | 14080 | 14070 | 14090 | 14000 | 521 |
| 645 | 20231115 | 093100 | 1281769950 | 14090 | 14100 | 14100 | 14070 | 2039 |
| 646 | 20231115 | 093000 | 1253036600 | 14100 | 14090 | 14100 | 14060 | 373 |
| 647 | 20231115 | 092900 | 1247785030 | 14100 | 14160 | 14180 | 14100 | 3375 |
| 648 | 20231115 | 092800 | 1200069790 | 14170 | 14260 | 14260 | 14170 | 1864 |
| 649 | 20231115 | 092700 | 1173552580 | 14280 | 14280 | 14320 | 14280 | 2504 |
| 650 | 20231115 | 092600 | 1137774750 | 14300 | 14300 | 14320 | 14270 | 3002 |
| 651 | 20231115 | 092500 | 1094850170 | 14310 | 14290 | 14320 | 14290 | 3037 |
| 652 | 20231115 | 092400 | 1051412150 | 14300 | 14210 | 14300 | 14210 | 7343 |
| 653 | 20231115 | 092300 | 946652410 | 14200 | 14170 | 14220 | 14120 | 6012 |
| 654 | 20231115 | 092200 | 861385180 | 14170 | 14140 | 14180 | 14130 | 2486 |
| 655 | 20231115 | 092100 | 826182850 | 14140 | 14180 | 14180 | 14090 | 2215 |
| 656 | 20231115 | 092000 | 794856200 | 14180 | 13960 | 14180 | 13950 | 11794 |
| 657 | 20231115 | 091900 | 629252840 | 13960 | 13930 | 13960 | 13930 | 1856 |
| 658 | 20231115 | 091800 | 603365520 | 13940 | 13950 | 13950 | 13940 | 477 |
| 659 | 20231115 | 091700 | 596713080 | 13950 | 13940 | 13950 | 13920 | 1500 |
| 660 | 20231115 | 091600 | 575801770 | 13940 | 13850 | 13940 | 13850 | 1353 |
| 661 | 20231115 | 091500 | 556999570 | 13850 | 13850 | 13850 | 13850 | 138 |
| 662 | 20231115 | 091400 | 555088270 | 13850 | 13950 | 13950 | 13850 | 736 |
| 663 | 20231115 | 091300 | 544853310 | 13950 | 13880 | 13950 | 13880 | 2710 |
| 664 | 20231115 | 091200 | 507118290 | 13880 | 13810 | 13880 | 13800 | 590 |
| 665 | 20231115 | 091100 | 498951580 | 13820 | 13850 | 13900 | 13820 | 2357 |
| 666 | 20231115 | 091000 | 466366300 | 13850 | 13890 | 13890 | 13840 | 471 |
| 667 | 20231115 | 090900 | 459833950 | 13890 | 13900 | 13900 | 13830 | 598 |
| 668 | 20231115 | 090800 | 451532780 | 13920 | 13800 | 13920 | 13800 | 1260 |
| 669 | 20231115 | 090700 | 434009860 | 13850 | 13730 | 13850 | 13730 | 7348 |
| 670 | 20231115 | 090600 | 332785880 | 13730 | 13650 | 13730 | 13600 | 4346 |
| 671 | 20231115 | 090500 | 273447200 | 13690 | 13820 | 13820 | 13690 | 2582 |
| 672 | 20231115 | 090400 | 237913120 | 13860 | 13960 | 13960 | 13860 | 1627 |
| 673 | 20231115 | 090300 | 215249700 | 13960 | 14000 | 14090 | 13960 | 3161 |
| 674 | 20231115 | 090200 | 170951950 | 14000 | 13790 | 14090 | 13790 | 6460 |
| 675 | 20231115 | 090100 | 80724100 | 13800 | 13800 | 13800 | 13790 | 1068 |
| 676 | 20231115 | 090000 | 65986980 | 13800 | 13830 | 13830 | 13760 | 4718 |