36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 202400 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 7419 |
| 3 | 20231114 | 202300 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 4 | 20231114 | 202200 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 5 | 20231114 | 202100 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 6 | 20231114 | 202000 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 7 | 20231114 | 201900 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 8 | 20231114 | 201800 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 9 | 20231114 | 201700 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 10 | 20231114 | 201600 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 11 | 20231114 | 201500 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 12 | 20231114 | 201400 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 13 | 20231114 | 201300 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 14 | 20231114 | 201200 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 15 | 20231114 | 201100 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 16 | 20231114 | 201000 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 17 | 20231114 | 200900 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 18 | 20231114 | 200800 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 19 | 20231114 | 200700 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 20 | 20231114 | 200600 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 21 | 20231114 | 200500 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 22 | 20231114 | 200400 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 23 | 20231114 | 200300 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 24 | 20231114 | 200200 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 25 | 20231114 | 200100 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 26 | 20231114 | 200000 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 27 | 20231114 | 195900 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 28 | 20231114 | 195800 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 29 | 20231114 | 195700 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 30 | 20231114 | 195600 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 31 | 20231114 | 195500 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 32 | 20231114 | 195400 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 7419 |
| 33 | 20231114 | 195300 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 34 | 20231114 | 195200 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 35 | 20231114 | 195100 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 36 | 20231114 | 195000 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 37 | 20231114 | 194900 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 38 | 20231114 | 194800 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 39 | 20231114 | 194700 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 40 | 20231114 | 194600 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 41 | 20231114 | 194500 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 42 | 20231114 | 194400 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 43 | 20231114 | 194300 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 44 | 20231114 | 194200 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 45 | 20231114 | 194100 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 46 | 20231114 | 194000 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 47 | 20231114 | 193900 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 48 | 20231114 | 193800 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 49 | 20231114 | 193700 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 50 | 20231114 | 193600 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 51 | 20231114 | 193500 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 52 | 20231114 | 193400 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 53 | 20231114 | 193300 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 54 | 20231114 | 193200 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 55 | 20231114 | 193100 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 56 | 20231114 | 193000 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 57 | 20231114 | 192900 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 58 | 20231114 | 192800 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 59 | 20231114 | 192700 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 60 | 20231114 | 192600 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 61 | 20231114 | 192500 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 62 | 20231114 | 192400 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 7419 |
| 63 | 20231114 | 192300 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 64 | 20231114 | 192200 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 65 | 20231114 | 192100 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 66 | 20231114 | 192000 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 67 | 20231114 | 191900 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 68 | 20231114 | 191800 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 69 | 20231114 | 191700 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 70 | 20231114 | 191600 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 71 | 20231114 | 191500 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 72 | 20231114 | 191400 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 73 | 20231114 | 191300 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 74 | 20231114 | 191200 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 75 | 20231114 | 191100 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 76 | 20231114 | 191000 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 77 | 20231114 | 190900 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 78 | 20231114 | 190800 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 79 | 20231114 | 190700 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 80 | 20231114 | 190600 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 81 | 20231114 | 190500 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 82 | 20231114 | 190400 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 83 | 20231114 | 190300 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 84 | 20231114 | 190200 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 85 | 20231114 | 190100 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 86 | 20231114 | 190000 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 87 | 20231114 | 185900 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 88 | 20231114 | 185800 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 89 | 20231114 | 185700 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 90 | 20231114 | 185600 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 91 | 20231114 | 185500 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 92 | 20231114 | 185400 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 7419 |
| 93 | 20231114 | 185300 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 94 | 20231114 | 185200 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 95 | 20231114 | 185100 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 96 | 20231114 | 185000 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 97 | 20231114 | 184900 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 98 | 20231114 | 184800 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 99 | 20231114 | 184700 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 100 | 20231114 | 184600 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 101 | 20231114 | 184500 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 102 | 20231114 | 184400 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 103 | 20231114 | 184300 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 104 | 20231114 | 184200 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 105 | 20231114 | 184100 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 106 | 20231114 | 184000 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 107 | 20231114 | 183900 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 108 | 20231114 | 183800 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 109 | 20231114 | 183700 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 110 | 20231114 | 183600 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 111 | 20231114 | 183500 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 112 | 20231114 | 183400 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 113 | 20231114 | 183300 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 114 | 20231114 | 183200 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 115 | 20231114 | 183100 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 116 | 20231114 | 183000 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 117 | 20231114 | 182900 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 118 | 20231114 | 182800 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 119 | 20231114 | 182700 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 120 | 20231114 | 182600 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 121 | 20231114 | 182500 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 122 | 20231114 | 182400 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 7419 |
| 123 | 20231114 | 182300 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 124 | 20231114 | 182200 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 125 | 20231114 | 182100 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 126 | 20231114 | 182000 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 127 | 20231114 | 181900 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 128 | 20231114 | 181800 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 129 | 20231114 | 181700 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 130 | 20231114 | 181600 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 131 | 20231114 | 181500 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 132 | 20231114 | 181400 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 133 | 20231114 | 181300 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 134 | 20231114 | 181200 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 135 | 20231114 | 181100 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 136 | 20231114 | 181000 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 137 | 20231114 | 180900 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 138 | 20231114 | 180800 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 139 | 20231114 | 180700 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 140 | 20231114 | 180600 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 141 | 20231114 | 180500 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 142 | 20231114 | 180400 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 143 | 20231114 | 180300 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 144 | 20231114 | 180200 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 145 | 20231114 | 180100 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 146 | 20231114 | 180000 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 147 | 20231114 | 175900 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 148 | 20231114 | 175800 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 149 | 20231114 | 175700 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 150 | 20231114 | 175600 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 151 | 20231114 | 175500 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 152 | 20231114 | 175400 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 7419 |
| 153 | 20231114 | 175300 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 154 | 20231114 | 175200 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 155 | 20231114 | 175100 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 156 | 20231114 | 175000 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 157 | 20231114 | 174900 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 158 | 20231114 | 174800 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 159 | 20231114 | 174700 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 160 | 20231114 | 174600 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 161 | 20231114 | 174500 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 162 | 20231114 | 174400 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 163 | 20231114 | 174300 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 164 | 20231114 | 174200 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 165 | 20231114 | 174100 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 166 | 20231114 | 174000 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 167 | 20231114 | 173900 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 168 | 20231114 | 173800 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 169 | 20231114 | 173700 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 170 | 20231114 | 173600 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 171 | 20231114 | 173500 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 172 | 20231114 | 173400 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 173 | 20231114 | 173300 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 174 | 20231114 | 173200 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 175 | 20231114 | 173100 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 176 | 20231114 | 173000 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 177 | 20231114 | 172900 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 178 | 20231114 | 172800 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 179 | 20231114 | 172700 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 180 | 20231114 | 172600 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 181 | 20231114 | 172500 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 182 | 20231114 | 172400 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 7419 |
| 183 | 20231114 | 172300 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 184 | 20231114 | 172200 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 185 | 20231114 | 172100 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 186 | 20231114 | 172000 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 187 | 20231114 | 171900 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 188 | 20231114 | 171800 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 189 | 20231114 | 171700 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 190 | 20231114 | 171600 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 191 | 20231114 | 171500 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 192 | 20231114 | 171400 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 193 | 20231114 | 171300 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 194 | 20231114 | 171200 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 195 | 20231114 | 171100 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 196 | 20231114 | 171000 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 197 | 20231114 | 170900 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 198 | 20231114 | 170800 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 199 | 20231114 | 170700 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 200 | 20231114 | 170600 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 201 | 20231114 | 170500 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 202 | 20231114 | 170400 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 203 | 20231114 | 170300 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 204 | 20231114 | 170200 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 205 | 20231114 | 170100 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 206 | 20231114 | 170000 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 207 | 20231114 | 165900 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 208 | 20231114 | 165800 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 209 | 20231114 | 165700 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 210 | 20231114 | 165600 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 211 | 20231114 | 165500 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 212 | 20231114 | 165400 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 7419 |
| 213 | 20231114 | 165300 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 214 | 20231114 | 165200 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 215 | 20231114 | 165100 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 216 | 20231114 | 165000 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 217 | 20231114 | 164900 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 218 | 20231114 | 164800 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 219 | 20231114 | 164700 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 220 | 20231114 | 164600 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 221 | 20231114 | 164500 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 222 | 20231114 | 164400 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 223 | 20231114 | 164300 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 224 | 20231114 | 164200 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 225 | 20231114 | 164100 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 226 | 20231114 | 164000 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 227 | 20231114 | 163900 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 228 | 20231114 | 163800 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 229 | 20231114 | 163700 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 230 | 20231114 | 163600 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 231 | 20231114 | 163500 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 232 | 20231114 | 163400 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 233 | 20231114 | 163300 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 234 | 20231114 | 163200 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 235 | 20231114 | 163100 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 236 | 20231114 | 163000 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 237 | 20231114 | 162900 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 238 | 20231114 | 162800 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 239 | 20231114 | 162700 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 240 | 20231114 | 162600 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 241 | 20231114 | 162500 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 242 | 20231114 | 162400 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 7419 |
| 243 | 20231114 | 162300 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 244 | 20231114 | 162200 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 245 | 20231114 | 162100 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 246 | 20231114 | 162000 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 247 | 20231114 | 161900 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 248 | 20231114 | 161800 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 249 | 20231114 | 161700 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 250 | 20231114 | 161600 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 251 | 20231114 | 161500 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 252 | 20231114 | 161400 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 253 | 20231114 | 161300 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 254 | 20231114 | 161200 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 255 | 20231114 | 161100 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 256 | 20231114 | 161000 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 257 | 20231114 | 160900 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 258 | 20231114 | 160800 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 259 | 20231114 | 160700 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 260 | 20231114 | 160600 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 261 | 20231114 | 160500 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 262 | 20231114 | 160400 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 263 | 20231114 | 160300 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 264 | 20231114 | 160200 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 265 | 20231114 | 160100 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 266 | 20231114 | 160000 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 267 | 20231114 | 155900 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 268 | 20231114 | 155800 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 269 | 20231114 | 155700 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 270 | 20231114 | 155600 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 271 | 20231114 | 155500 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 272 | 20231114 | 155400 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 7419 |
| 273 | 20231114 | 155300 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 274 | 20231114 | 155200 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 275 | 20231114 | 155100 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 276 | 20231114 | 155000 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 277 | 20231114 | 154900 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 278 | 20231114 | 154800 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 279 | 20231114 | 154700 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 280 | 20231114 | 154600 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 281 | 20231114 | 154500 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 282 | 20231114 | 154400 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 283 | 20231114 | 154300 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 284 | 20231114 | 154200 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 285 | 20231114 | 154100 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 286 | 20231114 | 154000 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 287 | 20231114 | 153900 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 288 | 20231114 | 153800 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 289 | 20231114 | 153700 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 290 | 20231114 | 153600 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 291 | 20231114 | 153500 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 292 | 20231114 | 153400 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 293 | 20231114 | 153300 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 294 | 20231114 | 153200 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 295 | 20231114 | 153100 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 296 | 20231114 | 153000 | 6525921380 | 14990 | 14990 | 14990 | 14990 | 7419 |
| 297 | 20231114 | 152900 | 6414710570 | 15000 | 15000 | 15000 | 15000 | 0 |
| 298 | 20231114 | 152800 | 6414710570 | 15000 | 15000 | 15000 | 15000 | 0 |
| 299 | 20231114 | 152700 | 6414710570 | 15000 | 15000 | 15000 | 15000 | 0 |
| 300 | 20231114 | 152600 | 6414710570 | 15000 | 15000 | 15000 | 15000 | 0 |
| 301 | 20231114 | 152500 | 6414710570 | 15000 | 15000 | 15000 | 15000 | 0 |
| 302 | 20231114 | 152400 | 6414710570 | 15000 | 15000 | 15000 | 15000 | 0 |
| 303 | 20231114 | 152300 | 6414710570 | 15000 | 15000 | 15000 | 15000 | 0 |
| 304 | 20231114 | 152200 | 6414710570 | 15000 | 15000 | 15000 | 15000 | 0 |
| 305 | 20231114 | 152100 | 6414710570 | 15000 | 15000 | 15000 | 15000 | 0 |
| 306 | 20231114 | 152000 | 6414710570 | 15000 | 15000 | 15000 | 15000 | 0 |
| 307 | 20231114 | 151900 | 6414710570 | 15000 | 15000 | 15020 | 14950 | 1906 |
| 308 | 20231114 | 151800 | 6386119620 | 14950 | 14930 | 15060 | 14920 | 2148 |
| 309 | 20231114 | 151700 | 6353872410 | 14930 | 14950 | 14950 | 14930 | 475 |
| 310 | 20231114 | 151600 | 6346774020 | 14950 | 14960 | 15050 | 14950 | 363 |
| 311 | 20231114 | 151500 | 6341345150 | 14960 | 14930 | 15060 | 14900 | 1526 |
| 312 | 20231114 | 151400 | 6318457720 | 14930 | 14910 | 14940 | 14890 | 2772 |
| 313 | 20231114 | 151300 | 6277148200 | 14910 | 14950 | 15020 | 14900 | 982 |
| 314 | 20231114 | 151200 | 6262468210 | 14950 | 15030 | 15030 | 14920 | 306 |
| 315 | 20231114 | 151100 | 6257885100 | 15070 | 14890 | 15070 | 14890 | 3496 |
| 316 | 20231114 | 151000 | 6205482710 | 14890 | 14890 | 14980 | 14860 | 2587 |
| 317 | 20231114 | 150900 | 6166846740 | 14890 | 14910 | 14910 | 14870 | 2228 |
| 318 | 20231114 | 150800 | 6133676220 | 14900 | 14930 | 14940 | 14880 | 981 |
| 319 | 20231114 | 150700 | 6119059560 | 14930 | 15000 | 15010 | 14930 | 2238 |
| 320 | 20231114 | 150600 | 6085572090 | 15000 | 15040 | 15070 | 14960 | 734 |
| 321 | 20231114 | 150500 | 6074566340 | 15030 | 15110 | 15120 | 14940 | 3909 |
| 322 | 20231114 | 150400 | 6015801190 | 15100 | 15090 | 15200 | 15080 | 9354 |
| 323 | 20231114 | 150300 | 5873974500 | 15080 | 15020 | 15180 | 15020 | 6926 |
| 324 | 20231114 | 150200 | 5769438210 | 15020 | 14920 | 15040 | 14920 | 8655 |
| 325 | 20231114 | 150100 | 5639604270 | 14920 | 14960 | 14990 | 14870 | 5965 |
| 326 | 20231114 | 150000 | 5550585490 | 15000 | 14900 | 15030 | 14880 | 12153 |
| 327 | 20231114 | 145900 | 5368518400 | 14910 | 14890 | 14910 | 14840 | 7707 |
| 328 | 20231114 | 145800 | 5253717400 | 14890 | 14780 | 14900 | 14700 | 10204 |
| 329 | 20231114 | 145700 | 5102452170 | 14780 | 14790 | 14800 | 14690 | 3554 |
| 330 | 20231114 | 145600 | 5049940960 | 14790 | 14650 | 14800 | 14640 | 3962 |
| 331 | 20231114 | 145500 | 4991567460 | 14700 | 14530 | 14710 | 14530 | 5528 |
| 332 | 20231114 | 145400 | 4910694090 | 14530 | 14440 | 14540 | 14440 | 1611 |
| 333 | 20231114 | 145300 | 4887316160 | 14440 | 14440 | 14460 | 14430 | 364 |
| 334 | 20231114 | 145200 | 4882060000 | 14440 | 14430 | 14450 | 14430 | 559 |
| 335 | 20231114 | 145100 | 4873986730 | 14430 | 14440 | 14450 | 14430 | 556 |
| 336 | 20231114 | 145000 | 4865958710 | 14430 | 14430 | 14440 | 14420 | 287 |
| 337 | 20231114 | 144900 | 4861817070 | 14430 | 14460 | 14490 | 14430 | 3370 |
| 338 | 20231114 | 144800 | 4813140440 | 14460 | 14430 | 14460 | 14430 | 389 |
| 339 | 20231114 | 144700 | 4807523430 | 14430 | 14450 | 14450 | 14420 | 363 |
| 340 | 20231114 | 144600 | 4802281450 | 14450 | 14450 | 14450 | 14440 | 453 |
| 341 | 20231114 | 144500 | 4795737840 | 14450 | 14390 | 14460 | 14390 | 1209 |
| 342 | 20231114 | 144400 | 4778318260 | 14390 | 14420 | 14430 | 14390 | 2720 |
| 343 | 20231114 | 144300 | 4739121190 | 14400 | 14410 | 14420 | 14390 | 533 |
| 344 | 20231114 | 144200 | 4731443580 | 14410 | 14410 | 14440 | 14410 | 1276 |
| 345 | 20231114 | 144100 | 4713039830 | 14410 | 14440 | 14450 | 14400 | 1252 |
| 346 | 20231114 | 144000 | 4694989060 | 14440 | 14450 | 14460 | 14440 | 414 |
| 347 | 20231114 | 143900 | 4689008210 | 14450 | 14470 | 14470 | 14450 | 538 |
| 348 | 20231114 | 143800 | 4681233030 | 14460 | 14480 | 14490 | 14460 | 589 |
| 349 | 20231114 | 143700 | 4672707770 | 14470 | 14440 | 14490 | 14440 | 1134 |
| 350 | 20231114 | 143600 | 4656296730 | 14440 | 14460 | 14460 | 14440 | 344 |
| 351 | 20231114 | 143500 | 4651326700 | 14460 | 14450 | 14470 | 14450 | 509 |
| 352 | 20231114 | 143400 | 4643966490 | 14450 | 14450 | 14470 | 14450 | 497 |
| 353 | 20231114 | 143300 | 4636783230 | 14450 | 14450 | 14480 | 14450 | 169 |
| 354 | 20231114 | 143200 | 4634339060 | 14470 | 14440 | 14480 | 14440 | 554 |
| 355 | 20231114 | 143100 | 4626329330 | 14440 | 14450 | 14460 | 14430 | 482 |
| 356 | 20231114 | 143000 | 4619369440 | 14430 | 14450 | 14470 | 14430 | 479 |
| 357 | 20231114 | 142900 | 4612448800 | 14450 | 14460 | 14470 | 14450 | 493 |
| 358 | 20231114 | 142800 | 4605322480 | 14490 | 14450 | 14500 | 14450 | 2075 |
| 359 | 20231114 | 142700 | 4575317250 | 14450 | 14460 | 14470 | 14450 | 742 |
| 360 | 20231114 | 142600 | 4564589560 | 14460 | 14470 | 14480 | 14460 | 461 |
| 361 | 20231114 | 142500 | 4557919380 | 14470 | 14500 | 14500 | 14470 | 397 |
| 362 | 20231114 | 142400 | 4552168730 | 14500 | 14500 | 14510 | 14490 | 371 |
| 363 | 20231114 | 142300 | 4546789530 | 14500 | 14510 | 14510 | 14490 | 431 |
| 364 | 20231114 | 142200 | 4540538680 | 14510 | 14500 | 14510 | 14500 | 556 |
| 365 | 20231114 | 142100 | 4532472910 | 14500 | 14500 | 14510 | 14490 | 343 |
| 366 | 20231114 | 142000 | 4527502040 | 14500 | 14500 | 14500 | 14500 | 405 |
| 367 | 20231114 | 141900 | 4521629540 | 14500 | 14500 | 14500 | 14490 | 447 |
| 368 | 20231114 | 141800 | 4515150230 | 14500 | 14520 | 14520 | 14500 | 425 |
| 369 | 20231114 | 141700 | 4508982890 | 14510 | 14500 | 14540 | 14490 | 975 |
| 370 | 20231114 | 141600 | 4494823220 | 14500 | 14480 | 14520 | 14480 | 680 |
| 371 | 20231114 | 141500 | 4484964930 | 14480 | 14500 | 14510 | 14480 | 757 |
| 372 | 20231114 | 141400 | 4473993190 | 14500 | 14500 | 14510 | 14500 | 441 |
| 373 | 20231114 | 141300 | 4467596920 | 14500 | 14500 | 14500 | 14500 | 390 |
| 374 | 20231114 | 141200 | 4461941920 | 14500 | 14520 | 14520 | 14500 | 431 |
| 375 | 20231114 | 141100 | 4455683860 | 14520 | 14520 | 14530 | 14500 | 651 |
| 376 | 20231114 | 141000 | 4446231310 | 14520 | 14520 | 14520 | 14500 | 1251 |
| 377 | 20231114 | 140900 | 4428070570 | 14530 | 14530 | 14530 | 14520 | 336 |
| 378 | 20231114 | 140800 | 4423188570 | 14530 | 14520 | 14530 | 14520 | 362 |
| 379 | 20231114 | 140700 | 4417929350 | 14520 | 14510 | 14520 | 14510 | 625 |
| 380 | 20231114 | 140600 | 4408859600 | 14510 | 14500 | 14520 | 14490 | 1735 |
| 381 | 20231114 | 140500 | 4383694870 | 14500 | 14510 | 14510 | 14500 | 394 |
| 382 | 20231114 | 140400 | 4377978230 | 14510 | 14530 | 14530 | 14510 | 553 |
| 383 | 20231114 | 140300 | 4369945630 | 14530 | 14530 | 14540 | 14510 | 381 |
| 384 | 20231114 | 140200 | 4364407630 | 14530 | 14530 | 14540 | 14530 | 508 |
| 385 | 20231114 | 140100 | 4357024960 | 14530 | 14500 | 14540 | 14500 | 645 |
| 386 | 20231114 | 140000 | 4347652390 | 14500 | 14530 | 14540 | 14500 | 503 |
| 387 | 20231114 | 135900 | 4340356600 | 14510 | 14520 | 14520 | 14500 | 403 |
| 388 | 20231114 | 135800 | 4334505420 | 14520 | 14510 | 14540 | 14510 | 230 |
| 389 | 20231114 | 135700 | 4331165820 | 14520 | 14510 | 14520 | 14510 | 329 |
| 390 | 20231114 | 135600 | 4326391770 | 14510 | 14500 | 14540 | 14500 | 557 |
| 391 | 20231114 | 135500 | 4318299800 | 14500 | 14530 | 14530 | 14500 | 327 |
| 392 | 20231114 | 135400 | 4313556570 | 14530 | 14500 | 14550 | 14460 | 1529 |
| 393 | 20231114 | 135300 | 4291370750 | 14500 | 14500 | 14510 | 14500 | 518 |
| 394 | 20231114 | 135200 | 4283857590 | 14500 | 14530 | 14530 | 14500 | 1026 |
| 395 | 20231114 | 135100 | 4268957220 | 14530 | 14530 | 14540 | 14530 | 759 |
| 396 | 20231114 | 135000 | 4257927450 | 14540 | 14500 | 14550 | 14490 | 1023 |
| 397 | 20231114 | 134900 | 4243071770 | 14490 | 14500 | 14510 | 14480 | 656 |
| 398 | 20231114 | 134800 | 4233561340 | 14500 | 14470 | 14500 | 14470 | 337 |
| 399 | 20231114 | 134700 | 4228681780 | 14470 | 14470 | 14470 | 14460 | 343 |
| 400 | 20231114 | 134600 | 4223719020 | 14470 | 14500 | 14510 | 14460 | 297 |
| 401 | 20231114 | 134500 | 4219419580 | 14500 | 14480 | 14510 | 14480 | 412 |
| 402 | 20231114 | 134400 | 4213446780 | 14490 | 14510 | 14510 | 14480 | 851 |
| 403 | 20231114 | 134300 | 4201109830 | 14510 | 14510 | 14530 | 14500 | 988 |
| 404 | 20231114 | 134200 | 4186766680 | 14520 | 14430 | 14540 | 14410 | 1372 |
| 405 | 20231114 | 134100 | 4166844240 | 14420 | 14460 | 14490 | 14410 | 845 |
| 406 | 20231114 | 134000 | 4154647790 | 14460 | 14470 | 14470 | 14450 | 427 |
| 407 | 20231114 | 133900 | 4148472920 | 14470 | 14460 | 14480 | 14450 | 420 |
| 408 | 20231114 | 133800 | 4142400480 | 14450 | 14460 | 14480 | 14450 | 389 |
| 409 | 20231114 | 133700 | 4136774260 | 14470 | 14460 | 14480 | 14450 | 433 |
| 410 | 20231114 | 133600 | 4130513820 | 14460 | 14420 | 14480 | 14420 | 729 |
| 411 | 20231114 | 133500 | 4119978570 | 14430 | 14460 | 14460 | 14400 | 469 |
| 412 | 20231114 | 133400 | 4113204600 | 14450 | 14440 | 14460 | 14400 | 440 |
| 413 | 20231114 | 133300 | 4106856290 | 14440 | 14410 | 14440 | 14400 | 422 |
| 414 | 20231114 | 133200 | 4100775830 | 14410 | 14410 | 14460 | 14410 | 267 |
| 415 | 20231114 | 133100 | 4096924470 | 14410 | 14410 | 14450 | 14400 | 455 |
| 416 | 20231114 | 133000 | 4090365930 | 14420 | 14450 | 14460 | 14420 | 1057 |
| 417 | 20231114 | 132900 | 4075122790 | 14450 | 14450 | 14470 | 14420 | 575 |
| 418 | 20231114 | 132800 | 4066813320 | 14450 | 14460 | 14460 | 14420 | 555 |
| 419 | 20231114 | 132700 | 4058795080 | 14460 | 14450 | 14460 | 14450 | 189 |
| 420 | 20231114 | 132600 | 4056062810 | 14450 | 14460 | 14490 | 14450 | 287 |
| 421 | 20231114 | 132500 | 4051912110 | 14460 | 14450 | 14500 | 14450 | 451 |
| 422 | 20231114 | 132400 | 4045381980 | 14450 | 14440 | 14480 | 14440 | 466 |
| 423 | 20231114 | 132300 | 4038646460 | 14440 | 14430 | 14450 | 14430 | 195 |
| 424 | 20231114 | 132200 | 4035831160 | 14430 | 14430 | 14450 | 14430 | 208 |
| 425 | 20231114 | 132100 | 4032829240 | 14430 | 14430 | 14480 | 14420 | 597 |
| 426 | 20231114 | 132000 | 4024212390 | 14430 | 14410 | 14430 | 14400 | 65 |
| 427 | 20231114 | 131900 | 4023275050 | 14400 | 14390 | 14450 | 14380 | 1338 |
| 428 | 20231114 | 131800 | 4003981770 | 14390 | 14410 | 14440 | 14390 | 398 |
| 429 | 20231114 | 131700 | 3998244660 | 14410 | 14400 | 14410 | 14390 | 94 |
| 430 | 20231114 | 131600 | 3996890940 | 14390 | 14390 | 14400 | 14390 | 3165 |
| 431 | 20231114 | 131500 | 3951346000 | 14380 | 14380 | 14450 | 14380 | 433 |
| 432 | 20231114 | 131400 | 3945115660 | 14380 | 14380 | 14380 | 14370 | 68 |
| 433 | 20231114 | 131300 | 3944137840 | 14380 | 14380 | 14470 | 14370 | 869 |
| 434 | 20231114 | 131200 | 3931630790 | 14380 | 14380 | 14390 | 14380 | 389 |
| 435 | 20231114 | 131100 | 3926036850 | 14380 | 14390 | 14390 | 14380 | 292 |
| 436 | 20231114 | 131000 | 3921835990 | 14390 | 14390 | 14400 | 14390 | 272 |
| 437 | 20231114 | 130900 | 3917921900 | 14390 | 14380 | 14400 | 14380 | 388 |
| 438 | 20231114 | 130800 | 3912339690 | 14380 | 14410 | 14410 | 14380 | 1055 |
| 439 | 20231114 | 130700 | 3897151670 | 14410 | 14420 | 14430 | 14410 | 577 |
| 440 | 20231114 | 130600 | 3888831310 | 14420 | 14440 | 14440 | 14420 | 352 |
| 441 | 20231114 | 130500 | 3883753120 | 14440 | 14440 | 14450 | 14440 | 143 |
| 442 | 20231114 | 130400 | 3881687780 | 14440 | 14440 | 14440 | 14440 | 263 |
| 443 | 20231114 | 130300 | 3877890060 | 14440 | 14420 | 14440 | 14420 | 346 |
| 444 | 20231114 | 130200 | 3872899680 | 14420 | 14440 | 14440 | 14420 | 158 |
| 445 | 20231114 | 130100 | 3870619550 | 14440 | 14430 | 14450 | 14430 | 159 |
| 446 | 20231114 | 130000 | 3868324690 | 14440 | 14430 | 14450 | 14420 | 380 |
| 447 | 20231114 | 125900 | 3862840990 | 14430 | 14430 | 14440 | 14430 | 144 |
| 448 | 20231114 | 125800 | 3860762660 | 14430 | 14420 | 14450 | 14420 | 149 |
| 449 | 20231114 | 125700 | 3858612660 | 14430 | 14420 | 14430 | 14420 | 290 |
| 450 | 20231114 | 125600 | 3854430670 | 14420 | 14420 | 14420 | 14420 | 487 |
| 451 | 20231114 | 125500 | 3847408130 | 14420 | 14430 | 14430 | 14420 | 210 |
| 452 | 20231114 | 125400 | 3844379650 | 14420 | 14430 | 14470 | 14420 | 243 |
| 453 | 20231114 | 125300 | 3840871360 | 14430 | 14430 | 14450 | 14430 | 90 |
| 454 | 20231114 | 125200 | 3839572290 | 14420 | 14390 | 14440 | 14390 | 380 |
| 455 | 20231114 | 125100 | 3834093850 | 14390 | 14430 | 14430 | 14390 | 1482 |
| 456 | 20231114 | 125000 | 3812742960 | 14430 | 14430 | 14430 | 14420 | 57 |
| 457 | 20231114 | 124900 | 3811920760 | 14420 | 14440 | 14500 | 14420 | 943 |
| 458 | 20231114 | 124800 | 3798299320 | 14440 | 14440 | 14470 | 14440 | 347 |
| 459 | 20231114 | 124700 | 3793286730 | 14460 | 14430 | 14460 | 14430 | 429 |
| 460 | 20231114 | 124600 | 3787085740 | 14430 | 14430 | 14460 | 14430 | 709 |
| 461 | 20231114 | 124500 | 3776847680 | 14430 | 14420 | 14440 | 14420 | 356 |
| 462 | 20231114 | 124400 | 3771711660 | 14420 | 14410 | 14440 | 14400 | 260 |
| 463 | 20231114 | 124300 | 3767962170 | 14400 | 14400 | 14400 | 14400 | 126 |
| 464 | 20231114 | 124200 | 3766147770 | 14400 | 14410 | 14420 | 14400 | 296 |
| 465 | 20231114 | 124100 | 3761883540 | 14410 | 14430 | 14440 | 14410 | 364 |
| 466 | 20231114 | 124000 | 3756635300 | 14420 | 14410 | 14440 | 14410 | 438 |
| 467 | 20231114 | 123900 | 3750320100 | 14410 | 14430 | 14440 | 14410 | 591 |
| 468 | 20231114 | 123800 | 3741794770 | 14430 | 14420 | 14440 | 14420 | 138 |
| 469 | 20231114 | 123700 | 3739803430 | 14420 | 14420 | 14430 | 14420 | 148 |
| 470 | 20231114 | 123600 | 3737669030 | 14420 | 14410 | 14460 | 14410 | 341 |
| 471 | 20231114 | 123500 | 3732749730 | 14410 | 14420 | 14440 | 14400 | 230 |
| 472 | 20231114 | 123400 | 3729432410 | 14420 | 14410 | 14430 | 14400 | 317 |
| 473 | 20231114 | 123300 | 3724862690 | 14400 | 14420 | 14420 | 14400 | 339 |
| 474 | 20231114 | 123200 | 3719979090 | 14410 | 14410 | 14430 | 14400 | 251 |
| 475 | 20231114 | 123100 | 3716361900 | 14410 | 14440 | 14440 | 14410 | 882 |
| 476 | 20231114 | 123000 | 3703641880 | 14440 | 14510 | 14510 | 14440 | 5575 |
| 477 | 20231114 | 122900 | 3622862910 | 14510 | 14510 | 14510 | 14510 | 111 |
| 478 | 20231114 | 122800 | 3621252300 | 14510 | 14510 | 14520 | 14500 | 233 |
| 479 | 20231114 | 122700 | 3617871260 | 14510 | 14520 | 14520 | 14510 | 281 |
| 480 | 20231114 | 122600 | 3613793830 | 14520 | 14510 | 14520 | 14510 | 169 |
| 481 | 20231114 | 122500 | 3611341050 | 14510 | 14510 | 14520 | 14510 | 168 |
| 482 | 20231114 | 122400 | 3608903230 | 14510 | 14510 | 14520 | 14510 | 445 |
| 483 | 20231114 | 122300 | 3602444640 | 14510 | 14500 | 14520 | 14500 | 535 |
| 484 | 20231114 | 122200 | 3594682260 | 14510 | 14510 | 14520 | 14500 | 155 |
| 485 | 20231114 | 122100 | 3592433500 | 14500 | 14530 | 14530 | 14500 | 505 |
| 486 | 20231114 | 122000 | 3585106220 | 14510 | 14530 | 14530 | 14510 | 273 |
| 487 | 20231114 | 121900 | 3581143930 | 14510 | 14530 | 14540 | 14510 | 225 |
| 488 | 20231114 | 121800 | 3577878860 | 14510 | 14510 | 14530 | 14510 | 406 |
| 489 | 20231114 | 121700 | 3571985520 | 14510 | 14530 | 14530 | 14510 | 209 |
| 490 | 20231114 | 121600 | 3568951370 | 14520 | 14530 | 14540 | 14520 | 112 |
| 491 | 20231114 | 121500 | 3567324670 | 14520 | 14530 | 14540 | 14520 | 329 |
| 492 | 20231114 | 121400 | 3562546710 | 14520 | 14560 | 14560 | 14520 | 402 |
| 493 | 20231114 | 121300 | 3556705290 | 14560 | 14570 | 14600 | 14560 | 357 |
| 494 | 20231114 | 121200 | 3551503570 | 14570 | 14570 | 14600 | 14570 | 660 |
| 495 | 20231114 | 121100 | 3541874980 | 14570 | 14530 | 14590 | 14530 | 629 |
| 496 | 20231114 | 121000 | 3532711490 | 14530 | 14560 | 14570 | 14530 | 122 |
| 497 | 20231114 | 120900 | 3530935250 | 14560 | 14570 | 14570 | 14560 | 266 |
| 498 | 20231114 | 120800 | 3527061590 | 14560 | 14560 | 14570 | 14560 | 233 |
| 499 | 20231114 | 120700 | 3523669000 | 14550 | 14550 | 14550 | 14550 | 162 |
| 500 | 20231114 | 120600 | 3521311900 | 14550 | 14550 | 14560 | 14550 | 225 |
| 501 | 20231114 | 120500 | 3518037320 | 14560 | 14570 | 14580 | 14550 | 343 |
| 502 | 20231114 | 120400 | 3513041850 | 14560 | 14530 | 14570 | 14530 | 322 |
| 503 | 20231114 | 120300 | 3508354630 | 14540 | 14550 | 14550 | 14530 | 345 |
| 504 | 20231114 | 120200 | 3503339670 | 14550 | 14550 | 14560 | 14550 | 620 |
| 505 | 20231114 | 120100 | 3494318660 | 14550 | 14550 | 14570 | 14550 | 239 |
| 506 | 20231114 | 120000 | 3490840230 | 14550 | 14530 | 14580 | 14520 | 285 |
| 507 | 20231114 | 115900 | 3486697060 | 14520 | 14510 | 14550 | 14510 | 694 |
| 508 | 20231114 | 115800 | 3476610820 | 14510 | 14510 | 14530 | 14510 | 210 |
| 509 | 20231114 | 115700 | 3473562190 | 14510 | 14540 | 14540 | 14510 | 642 |
| 510 | 20231114 | 115600 | 3464232300 | 14530 | 14530 | 14540 | 14530 | 178 |
| 511 | 20231114 | 115500 | 3461645940 | 14530 | 14540 | 14540 | 14530 | 825 |
| 512 | 20231114 | 115400 | 3449650930 | 14540 | 14560 | 14560 | 14540 | 291 |
| 513 | 20231114 | 115300 | 3445415550 | 14560 | 14550 | 14560 | 14550 | 375 |
| 514 | 20231114 | 115200 | 3439956070 | 14550 | 14560 | 14560 | 14550 | 197 |
| 515 | 20231114 | 115100 | 3437088730 | 14560 | 14560 | 14570 | 14550 | 211 |
| 516 | 20231114 | 115000 | 3434016750 | 14560 | 14550 | 14570 | 14550 | 183 |
| 517 | 20231114 | 114900 | 3431352630 | 14550 | 14550 | 14570 | 14540 | 948 |
| 518 | 20231114 | 114800 | 3417551080 | 14550 | 14550 | 14560 | 14550 | 440 |
| 519 | 20231114 | 114700 | 3411147890 | 14560 | 14540 | 14560 | 14540 | 224 |
| 520 | 20231114 | 114600 | 3407888860 | 14540 | 14530 | 14550 | 14530 | 512 |
| 521 | 20231114 | 114500 | 3400443110 | 14540 | 14570 | 14570 | 14530 | 422 |
| 522 | 20231114 | 114400 | 3394303840 | 14570 | 14580 | 14580 | 14570 | 284 |
| 523 | 20231114 | 114300 | 3390164420 | 14580 | 14590 | 14590 | 14580 | 492 |
| 524 | 20231114 | 114200 | 3382986250 | 14600 | 14570 | 14600 | 14570 | 270 |
| 525 | 20231114 | 114100 | 3379048010 | 14570 | 14580 | 14600 | 14570 | 200 |
| 526 | 20231114 | 114000 | 3376131590 | 14580 | 14600 | 14600 | 14580 | 235 |
| 527 | 20231114 | 113900 | 3372702450 | 14600 | 14600 | 14600 | 14600 | 180 |
| 528 | 20231114 | 113800 | 3370074450 | 14610 | 14580 | 14610 | 14580 | 321 |
| 529 | 20231114 | 113700 | 3365389270 | 14600 | 14600 | 14610 | 14580 | 362 |
| 530 | 20231114 | 113600 | 3360107200 | 14610 | 14630 | 14630 | 14600 | 653 |
| 531 | 20231114 | 113500 | 3350571850 | 14620 | 14640 | 14640 | 14620 | 591 |
| 532 | 20231114 | 113400 | 3341923970 | 14620 | 14640 | 14650 | 14610 | 541 |
| 533 | 20231114 | 113300 | 3334005860 | 14630 | 14600 | 14660 | 14600 | 654 |
| 534 | 20231114 | 113200 | 3324434800 | 14600 | 14570 | 14630 | 14570 | 413 |
| 535 | 20231114 | 113100 | 3318402930 | 14590 | 14550 | 14600 | 14550 | 243 |
| 536 | 20231114 | 113000 | 3314863970 | 14550 | 14540 | 14570 | 14540 | 227 |
| 537 | 20231114 | 112900 | 3311561570 | 14540 | 14580 | 14580 | 14540 | 268 |
| 538 | 20231114 | 112800 | 3307660120 | 14560 | 14560 | 14580 | 14560 | 244 |
| 539 | 20231114 | 112700 | 3304106120 | 14560 | 14550 | 14560 | 14540 | 359 |
| 540 | 20231114 | 112600 | 3298884550 | 14550 | 14540 | 14630 | 14540 | 202 |
| 541 | 20231114 | 112500 | 3295943810 | 14580 | 14540 | 14580 | 14540 | 537 |
| 542 | 20231114 | 112400 | 3288131950 | 14540 | 14530 | 14560 | 14530 | 498 |
| 543 | 20231114 | 112300 | 3280887600 | 14530 | 14550 | 14570 | 14530 | 1194 |
| 544 | 20231114 | 112200 | 3263531860 | 14550 | 14550 | 14580 | 14550 | 838 |
| 545 | 20231114 | 112100 | 3251330150 | 14560 | 14630 | 14630 | 14560 | 703 |
| 546 | 20231114 | 112000 | 3241064960 | 14630 | 14620 | 14640 | 14620 | 257 |
| 547 | 20231114 | 111900 | 3237305190 | 14620 | 14640 | 14650 | 14620 | 201 |
| 548 | 20231114 | 111800 | 3234363420 | 14640 | 14680 | 14690 | 14640 | 477 |
| 549 | 20231114 | 111700 | 3227366380 | 14680 | 14690 | 14690 | 14680 | 632 |
| 550 | 20231114 | 111600 | 3218086640 | 14680 | 14670 | 14690 | 14640 | 309 |
| 551 | 20231114 | 111500 | 3213555420 | 14630 | 14610 | 14690 | 14610 | 614 |
| 552 | 20231114 | 111400 | 3204569650 | 14610 | 14680 | 14680 | 14610 | 345 |
| 553 | 20231114 | 111300 | 3199522370 | 14620 | 14650 | 14680 | 14610 | 800 |
| 554 | 20231114 | 111200 | 3187811590 | 14640 | 14640 | 14690 | 14640 | 1270 |
| 555 | 20231114 | 111100 | 3169191690 | 14660 | 14680 | 14700 | 14610 | 3001 |
| 556 | 20231114 | 111000 | 3125190730 | 14650 | 14700 | 14710 | 14650 | 937 |
| 557 | 20231114 | 110900 | 3111424090 | 14690 | 14600 | 14700 | 14580 | 3312 |
| 558 | 20231114 | 110800 | 3062891250 | 14590 | 14580 | 14610 | 14570 | 363 |
| 559 | 20231114 | 110700 | 3057594020 | 14590 | 14560 | 14610 | 14560 | 338 |
| 560 | 20231114 | 110600 | 3052666820 | 14560 | 14570 | 14610 | 14560 | 1280 |
| 561 | 20231114 | 110500 | 3034016290 | 14570 | 14610 | 14620 | 14530 | 662 |
| 562 | 20231114 | 110400 | 3024372730 | 14610 | 14560 | 14610 | 14560 | 3526 |
| 563 | 20231114 | 110300 | 2972912040 | 14560 | 14540 | 14580 | 14530 | 982 |
| 564 | 20231114 | 110200 | 2958607100 | 14530 | 14470 | 14550 | 14470 | 1212 |
| 565 | 20231114 | 110100 | 2941000980 | 14460 | 14450 | 14470 | 14450 | 181 |
| 566 | 20231114 | 110000 | 2938384410 | 14450 | 14470 | 14470 | 14450 | 677 |
| 567 | 20231114 | 105900 | 2928601040 | 14460 | 14500 | 14500 | 14450 | 1373 |
| 568 | 20231114 | 105800 | 2908707460 | 14500 | 14520 | 14540 | 14500 | 675 |
| 569 | 20231114 | 105700 | 2898902050 | 14520 | 14510 | 14550 | 14510 | 294 |
| 570 | 20231114 | 105600 | 2894632000 | 14510 | 14550 | 14580 | 14500 | 3948 |
| 571 | 20231114 | 105500 | 2837281110 | 14560 | 14480 | 14560 | 14480 | 1522 |
| 572 | 20231114 | 105400 | 2815161380 | 14470 | 14450 | 14500 | 14450 | 591 |
| 573 | 20231114 | 105300 | 2806601400 | 14450 | 14440 | 14480 | 14440 | 266 |
| 574 | 20231114 | 105200 | 2802757300 | 14440 | 14430 | 14500 | 14420 | 2679 |
| 575 | 20231114 | 105100 | 2763960440 | 14430 | 14380 | 14480 | 14380 | 3062 |
| 576 | 20231114 | 105000 | 2719789830 | 14380 | 14400 | 14410 | 14370 | 283 |
| 577 | 20231114 | 104900 | 2715719060 | 14390 | 14380 | 14400 | 14380 | 138 |
| 578 | 20231114 | 104800 | 2713732920 | 14400 | 14390 | 14430 | 14380 | 161 |
| 579 | 20231114 | 104700 | 2711416500 | 14390 | 14380 | 14470 | 14380 | 1857 |
| 580 | 20231114 | 104600 | 2684625330 | 14380 | 14350 | 14430 | 14350 | 505 |
| 581 | 20231114 | 104500 | 2677363080 | 14350 | 14350 | 14360 | 14340 | 137 |
| 582 | 20231114 | 104400 | 2675397540 | 14350 | 14350 | 14370 | 14350 | 276 |
| 583 | 20231114 | 104300 | 2671436320 | 14350 | 14370 | 14390 | 14340 | 717 |
| 584 | 20231114 | 104200 | 2661142180 | 14370 | 14400 | 14410 | 14370 | 818 |
| 585 | 20231114 | 104100 | 2649365330 | 14410 | 14370 | 14420 | 14370 | 511 |
| 586 | 20231114 | 104000 | 2642012210 | 14370 | 14370 | 14390 | 14370 | 579 |
| 587 | 20231114 | 103900 | 2633683560 | 14370 | 14400 | 14400 | 14370 | 1080 |
| 588 | 20231114 | 103800 | 2618137360 | 14400 | 14400 | 14410 | 14400 | 419 |
| 589 | 20231114 | 103700 | 2612102940 | 14400 | 14330 | 14400 | 14330 | 530 |
| 590 | 20231114 | 103600 | 2604483190 | 14330 | 14290 | 14330 | 14290 | 1336 |
| 591 | 20231114 | 103500 | 2585358230 | 14290 | 14340 | 14340 | 14290 | 1645 |
| 592 | 20231114 | 103400 | 2561819950 | 14340 | 14340 | 14370 | 14340 | 655 |
| 593 | 20231114 | 103300 | 2552419810 | 14340 | 14340 | 14360 | 14340 | 105 |
| 594 | 20231114 | 103200 | 2550913680 | 14360 | 14340 | 14360 | 14320 | 1978 |
| 595 | 20231114 | 103100 | 2522561470 | 14340 | 14340 | 14360 | 14320 | 232 |
| 596 | 20231114 | 103000 | 2519236200 | 14340 | 14370 | 14370 | 14320 | 1091 |
| 597 | 20231114 | 102900 | 2503592830 | 14380 | 14380 | 14390 | 14350 | 1177 |
| 598 | 20231114 | 102800 | 2486669050 | 14380 | 14400 | 14400 | 14380 | 726 |
| 599 | 20231114 | 102700 | 2476214960 | 14400 | 14400 | 14400 | 14400 | 586 |
| 600 | 20231114 | 102600 | 2467776560 | 14400 | 14430 | 14430 | 14400 | 286 |
| 601 | 20231114 | 102500 | 2463655780 | 14430 | 14400 | 14440 | 14400 | 541 |
| 602 | 20231114 | 102400 | 2455850360 | 14400 | 14420 | 14420 | 14400 | 2397 |
| 603 | 20231114 | 102300 | 2421314160 | 14420 | 14410 | 14420 | 14410 | 647 |
| 604 | 20231114 | 102200 | 2411990300 | 14420 | 14400 | 14420 | 14400 | 769 |
| 605 | 20231114 | 102100 | 2400909170 | 14400 | 14360 | 14410 | 14360 | 1355 |
| 606 | 20231114 | 102000 | 2381396640 | 14360 | 14380 | 14390 | 14330 | 525 |
| 607 | 20231114 | 101900 | 2373863670 | 14370 | 14370 | 14380 | 14370 | 514 |
| 608 | 20231114 | 101800 | 2366477140 | 14370 | 14400 | 14410 | 14370 | 450 |
| 609 | 20231114 | 101700 | 2359993960 | 14400 | 14400 | 14410 | 14370 | 1905 |
| 610 | 20231114 | 101600 | 2332564910 | 14400 | 14410 | 14410 | 14400 | 206 |
| 611 | 20231114 | 101500 | 2329597810 | 14400 | 14410 | 14420 | 14400 | 390 |
| 612 | 20231114 | 101400 | 2323976230 | 14410 | 14400 | 14420 | 14400 | 555 |
| 613 | 20231114 | 101300 | 2315976670 | 14400 | 14420 | 14420 | 14400 | 318 |
| 614 | 20231114 | 101200 | 2311391670 | 14440 | 14420 | 14440 | 14420 | 147 |
| 615 | 20231114 | 101100 | 2309270790 | 14420 | 14420 | 14420 | 14420 | 69 |
| 616 | 20231114 | 101000 | 2308275810 | 14420 | 14500 | 14500 | 14420 | 518 |
| 617 | 20231114 | 100900 | 2300770190 | 14420 | 14490 | 14490 | 14420 | 1440 |
| 618 | 20231114 | 100800 | 2279938660 | 14540 | 14510 | 14540 | 14490 | 1574 |
| 619 | 20231114 | 100700 | 2257088680 | 14510 | 14500 | 14530 | 14480 | 633 |
| 620 | 20231114 | 100600 | 2247906910 | 14480 | 14490 | 14490 | 14480 | 826 |
| 621 | 20231114 | 100500 | 2235945390 | 14470 | 14520 | 14520 | 14470 | 292 |
| 622 | 20231114 | 100400 | 2231710410 | 14520 | 14520 | 14540 | 14520 | 522 |
| 623 | 20231114 | 100300 | 2224121940 | 14520 | 14420 | 14530 | 14420 | 1210 |
| 624 | 20231114 | 100200 | 2206570300 | 14420 | 14400 | 14450 | 14400 | 1221 |
| 625 | 20231114 | 100100 | 2188929530 | 14450 | 14390 | 14450 | 14390 | 550 |
| 626 | 20231114 | 100000 | 2181013530 | 14390 | 14390 | 14450 | 14370 | 1710 |
| 627 | 20231114 | 095900 | 2156387600 | 14370 | 14350 | 14370 | 14350 | 353 |
| 628 | 20231114 | 095800 | 2151317020 | 14400 | 14340 | 14400 | 14340 | 21 |
| 629 | 20231114 | 095700 | 2151015560 | 14340 | 14330 | 14420 | 14310 | 477 |
| 630 | 20231114 | 095600 | 2144154560 | 14310 | 14330 | 14420 | 14300 | 2648 |
| 631 | 20231114 | 095500 | 2106141680 | 14310 | 14440 | 14440 | 14310 | 4236 |
| 632 | 20231114 | 095400 | 2045275760 | 14440 | 14420 | 14470 | 14420 | 165 |
| 633 | 20231114 | 095300 | 2042892550 | 14440 | 14410 | 14440 | 14410 | 430 |
| 634 | 20231114 | 095200 | 2036694700 | 14410 | 14470 | 14470 | 14400 | 1905 |
| 635 | 20231114 | 095100 | 2009236150 | 14410 | 14550 | 14550 | 14410 | 3560 |
| 636 | 20231114 | 095000 | 1957668880 | 14520 | 14590 | 14590 | 14520 | 770 |
| 637 | 20231114 | 094900 | 1946460470 | 14590 | 14600 | 14600 | 14570 | 1906 |
| 638 | 20231114 | 094800 | 1918666350 | 14600 | 14590 | 14610 | 14590 | 1363 |
| 639 | 20231114 | 094700 | 1898765120 | 14580 | 14560 | 14580 | 14560 | 742 |
| 640 | 20231114 | 094600 | 1887948120 | 14550 | 14570 | 14630 | 14510 | 5094 |
| 641 | 20231114 | 094500 | 1813697000 | 14570 | 14580 | 14600 | 14570 | 2573 |
| 642 | 20231114 | 094400 | 1776148380 | 14580 | 14460 | 14580 | 14430 | 4489 |
| 643 | 20231114 | 094300 | 1710857330 | 14490 | 14530 | 14550 | 14490 | 1403 |
| 644 | 20231114 | 094200 | 1690500680 | 14540 | 14490 | 14560 | 14460 | 7021 |
| 645 | 20231114 | 094100 | 1588576350 | 14460 | 14360 | 14500 | 14350 | 8538 |
| 646 | 20231114 | 094000 | 1465345210 | 14360 | 14380 | 14380 | 14360 | 734 |
| 647 | 20231114 | 093900 | 1454791090 | 14380 | 14390 | 14420 | 14380 | 430 |
| 648 | 20231114 | 093800 | 1448601980 | 14390 | 14400 | 14400 | 14390 | 633 |
| 649 | 20231114 | 093700 | 1439489090 | 14410 | 14330 | 14430 | 14330 | 1082 |
| 650 | 20231114 | 093600 | 1423913500 | 14330 | 14340 | 14350 | 14330 | 661 |
| 651 | 20231114 | 093500 | 1414435370 | 14330 | 14350 | 14350 | 14320 | 781 |
| 652 | 20231114 | 093400 | 1403236460 | 14340 | 14330 | 14380 | 14330 | 637 |
| 653 | 20231114 | 093300 | 1394083980 | 14400 | 14430 | 14440 | 14330 | 4046 |
| 654 | 20231114 | 093200 | 1335731940 | 14430 | 14370 | 14430 | 14360 | 2675 |
| 655 | 20231114 | 093100 | 1297198580 | 14370 | 14400 | 14400 | 14350 | 502 |
| 656 | 20231114 | 093000 | 1289983110 | 14380 | 14300 | 14400 | 14300 | 6182 |
| 657 | 20231114 | 092900 | 1201317310 | 14300 | 14230 | 14300 | 14210 | 6440 |
| 658 | 20231114 | 092800 | 1109385330 | 14230 | 14290 | 14290 | 14230 | 128 |
| 659 | 20231114 | 092700 | 1107557290 | 14290 | 14270 | 14290 | 14230 | 266 |
| 660 | 20231114 | 092600 | 1103759900 | 14230 | 14130 | 14230 | 14130 | 1230 |
| 661 | 20231114 | 092500 | 1086344000 | 14130 | 14160 | 14160 | 14130 | 1197 |
| 662 | 20231114 | 092400 | 1069415970 | 14150 | 14170 | 14200 | 14150 | 733 |
| 663 | 20231114 | 092300 | 1059031900 | 14170 | 14200 | 14240 | 14170 | 1222 |
| 664 | 20231114 | 092200 | 1041670320 | 14200 | 14210 | 14250 | 14170 | 761 |
| 665 | 20231114 | 092100 | 1030859660 | 14190 | 14320 | 14330 | 14170 | 4851 |
| 666 | 20231114 | 092000 | 961630660 | 14330 | 14260 | 14330 | 14260 | 2352 |
| 667 | 20231114 | 091900 | 928026230 | 14260 | 14280 | 14300 | 14250 | 1700 |
| 668 | 20231114 | 091800 | 903741350 | 14280 | 14240 | 14300 | 14170 | 4458 |
| 669 | 20231114 | 091700 | 840084500 | 14210 | 14190 | 14250 | 14170 | 4076 |
| 670 | 20231114 | 091600 | 782116510 | 14210 | 14120 | 14210 | 14120 | 1494 |
| 671 | 20231114 | 091500 | 760935140 | 14120 | 14170 | 14190 | 14120 | 1446 |
| 672 | 20231114 | 091400 | 740446200 | 14190 | 14250 | 14250 | 14170 | 709 |
| 673 | 20231114 | 091300 | 730371930 | 14250 | 14120 | 14270 | 14120 | 6894 |
| 674 | 20231114 | 091200 | 632406210 | 14140 | 14100 | 14160 | 14090 | 1819 |
| 675 | 20231114 | 091100 | 606717070 | 14090 | 14110 | 14140 | 14090 | 1071 |
| 676 | 20231114 | 091000 | 591608860 | 14150 | 14010 | 14150 | 14010 | 2134 |
| 677 | 20231114 | 090900 | 561613750 | 14000 | 14140 | 14150 | 14000 | 1784 |
| 678 | 20231114 | 090800 | 536462490 | 14140 | 14150 | 14170 | 14140 | 1235 |
| 679 | 20231114 | 090700 | 518974590 | 14150 | 14170 | 14230 | 14150 | 4599 |
| 680 | 20231114 | 090600 | 453715450 | 14140 | 14160 | 14210 | 14060 | 2998 |
| 681 | 20231114 | 090500 | 411349020 | 14150 | 13930 | 14220 | 13900 | 7129 |
| 682 | 20231114 | 090400 | 311092830 | 13930 | 13990 | 13990 | 13900 | 1985 |
| 683 | 20231114 | 090300 | 283440100 | 13990 | 13870 | 14020 | 13870 | 5057 |
| 684 | 20231114 | 090200 | 212744740 | 13870 | 13890 | 13960 | 13860 | 3592 |
| 685 | 20231114 | 090100 | 162809310 | 13890 | 14090 | 14110 | 13890 | 5571 |
| 686 | 20231114 | 090000 | 84676620 | 14120 | 14100 | 14120 | 14020 | 5482 |