40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 211700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 9116 |
| 3 | 20231115 | 211600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20231115 | 211500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20231115 | 211400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20231115 | 211300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20231115 | 211200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20231115 | 211100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20231115 | 211000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20231115 | 210900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20231115 | 210800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20231115 | 210700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20231115 | 210600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20231115 | 210500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20231115 | 210400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20231115 | 210300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20231115 | 210200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20231115 | 210100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20231115 | 210000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20231115 | 205900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20231115 | 205800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20231115 | 205700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20231115 | 205600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20231115 | 205500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20231115 | 205400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20231115 | 205300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20231115 | 205200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20231115 | 205100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20231115 | 205000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20231115 | 204900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20231115 | 204800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20231115 | 204700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 9116 |
| 33 | 20231115 | 204600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20231115 | 204500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20231115 | 204400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20231115 | 204300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20231115 | 204200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20231115 | 204100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20231115 | 204000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20231115 | 203900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20231115 | 203800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20231115 | 203700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20231115 | 203600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20231115 | 203500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20231115 | 203400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20231115 | 203300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20231115 | 203200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20231115 | 203100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20231115 | 203000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20231115 | 202900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20231115 | 202800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20231115 | 202700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20231115 | 202600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20231115 | 202500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20231115 | 202400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20231115 | 202300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20231115 | 202200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20231115 | 202100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20231115 | 202000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20231115 | 201900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20231115 | 201800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20231115 | 201700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 9116 |
| 63 | 20231115 | 201600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20231115 | 201500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20231115 | 201400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20231115 | 201300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20231115 | 201200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20231115 | 201100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20231115 | 201000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20231115 | 200900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20231115 | 200800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20231115 | 200700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20231115 | 200600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20231115 | 200500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20231115 | 200400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20231115 | 200300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20231115 | 200200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20231115 | 200100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20231115 | 200000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20231115 | 195900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20231115 | 195800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20231115 | 195700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20231115 | 195600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20231115 | 195500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20231115 | 195400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20231115 | 195300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20231115 | 195200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20231115 | 195100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20231115 | 195000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20231115 | 194900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20231115 | 194800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20231115 | 194700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 9116 |
| 93 | 20231115 | 194600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20231115 | 194500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20231115 | 194400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20231115 | 194300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20231115 | 194200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20231115 | 194100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20231115 | 194000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20231115 | 193900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20231115 | 193800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20231115 | 193700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20231115 | 193600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20231115 | 193500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20231115 | 193400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20231115 | 193300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20231115 | 193200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20231115 | 193100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20231115 | 193000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20231115 | 192900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20231115 | 192800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20231115 | 192700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20231115 | 192600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20231115 | 192500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20231115 | 192400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20231115 | 192300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20231115 | 192200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20231115 | 192100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20231115 | 192000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20231115 | 191900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20231115 | 191800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20231115 | 191700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 9116 |
| 123 | 20231115 | 191600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20231115 | 191500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20231115 | 191400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20231115 | 191300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20231115 | 191200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20231115 | 191100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20231115 | 191000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20231115 | 190900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20231115 | 190800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20231115 | 190700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20231115 | 190600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20231115 | 190500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20231115 | 190400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20231115 | 190300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20231115 | 190200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20231115 | 190100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20231115 | 190000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20231115 | 185900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20231115 | 185800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20231115 | 185700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20231115 | 185600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20231115 | 185500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20231115 | 185400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20231115 | 185300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20231115 | 185200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20231115 | 185100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20231115 | 185000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20231115 | 184900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20231115 | 184800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20231115 | 184700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 9116 |
| 153 | 20231115 | 184600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20231115 | 184500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20231115 | 184400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20231115 | 184300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20231115 | 184200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20231115 | 184100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20231115 | 184000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20231115 | 183900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20231115 | 183800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20231115 | 183700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20231115 | 183600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20231115 | 183500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20231115 | 183400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20231115 | 183300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20231115 | 183200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20231115 | 183100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20231115 | 183000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20231115 | 182900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20231115 | 182800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20231115 | 182700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20231115 | 182600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20231115 | 182500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20231115 | 182400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20231115 | 182300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20231115 | 182200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20231115 | 182100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20231115 | 182000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20231115 | 181900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20231115 | 181800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20231115 | 181700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 9116 |
| 183 | 20231115 | 181600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20231115 | 181500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20231115 | 181400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20231115 | 181300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20231115 | 181200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20231115 | 181100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20231115 | 181000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20231115 | 180900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20231115 | 180800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20231115 | 180700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20231115 | 180600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20231115 | 180500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20231115 | 180400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20231115 | 180300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20231115 | 180200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20231115 | 180100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20231115 | 180000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20231115 | 175900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20231115 | 175800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20231115 | 175700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20231115 | 175600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20231115 | 175500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20231115 | 175400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20231115 | 175300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20231115 | 175200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20231115 | 175100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20231115 | 175000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20231115 | 174900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20231115 | 174800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20231115 | 174700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 9116 |
| 213 | 20231115 | 174600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20231115 | 174500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 215 | 20231115 | 174400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 216 | 20231115 | 174300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 217 | 20231115 | 174200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 218 | 20231115 | 174100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 219 | 20231115 | 174000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 220 | 20231115 | 173900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 221 | 20231115 | 173800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20231115 | 173700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 223 | 20231115 | 173600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 224 | 20231115 | 173500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 225 | 20231115 | 173400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 226 | 20231115 | 173300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 227 | 20231115 | 173200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 228 | 20231115 | 173100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 229 | 20231115 | 173000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 230 | 20231115 | 172900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 231 | 20231115 | 172800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 232 | 20231115 | 172700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 233 | 20231115 | 172600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 234 | 20231115 | 172500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 235 | 20231115 | 172400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 236 | 20231115 | 172300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 237 | 20231115 | 172200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 238 | 20231115 | 172100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 239 | 20231115 | 172000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 240 | 20231115 | 171900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 241 | 20231115 | 171800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 242 | 20231115 | 171700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 9116 |
| 243 | 20231115 | 171600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 244 | 20231115 | 171500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 245 | 20231115 | 171400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 246 | 20231115 | 171300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 247 | 20231115 | 171200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 248 | 20231115 | 171100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 249 | 20231115 | 171000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 250 | 20231115 | 170900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 251 | 20231115 | 170800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 252 | 20231115 | 170700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 253 | 20231115 | 170600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 254 | 20231115 | 170500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 255 | 20231115 | 170400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 256 | 20231115 | 170300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 257 | 20231115 | 170200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 258 | 20231115 | 170100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 259 | 20231115 | 170000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 260 | 20231115 | 165900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 261 | 20231115 | 165800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 262 | 20231115 | 165700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 263 | 20231115 | 165600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 264 | 20231115 | 165500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 265 | 20231115 | 165400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 266 | 20231115 | 165300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 267 | 20231115 | 165200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 268 | 20231115 | 165100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 269 | 20231115 | 165000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 270 | 20231115 | 164900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 271 | 20231115 | 164800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 272 | 20231115 | 164700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 9116 |
| 273 | 20231115 | 164600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 274 | 20231115 | 164500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 275 | 20231115 | 164400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 276 | 20231115 | 164300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 277 | 20231115 | 164200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 278 | 20231115 | 164100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 279 | 20231115 | 164000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 280 | 20231115 | 163900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 281 | 20231115 | 163800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 282 | 20231115 | 163700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 283 | 20231115 | 163600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 284 | 20231115 | 163500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 285 | 20231115 | 163400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 286 | 20231115 | 163300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 287 | 20231115 | 163200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 288 | 20231115 | 163100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 289 | 20231115 | 163000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 290 | 20231115 | 162900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 291 | 20231115 | 162800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 292 | 20231115 | 162700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 293 | 20231115 | 162600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 294 | 20231115 | 162500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 295 | 20231115 | 162400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 296 | 20231115 | 162300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 297 | 20231115 | 162200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 298 | 20231115 | 162100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 299 | 20231115 | 162000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 300 | 20231115 | 161900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 301 | 20231115 | 161800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 302 | 20231115 | 161700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 9116 |
| 303 | 20231115 | 161600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 304 | 20231115 | 161500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 305 | 20231115 | 161400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 306 | 20231115 | 161300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 307 | 20231115 | 161200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 308 | 20231115 | 161100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 309 | 20231115 | 161000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 310 | 20231115 | 160900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 311 | 20231115 | 160800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 312 | 20231115 | 160700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 313 | 20231115 | 160600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 314 | 20231115 | 160500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 315 | 20231115 | 160400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 316 | 20231115 | 160300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 317 | 20231115 | 160200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 318 | 20231115 | 160100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 319 | 20231115 | 160000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 320 | 20231115 | 155900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 321 | 20231115 | 155800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 322 | 20231115 | 155700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 323 | 20231115 | 155600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 324 | 20231115 | 155500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 325 | 20231115 | 155400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 326 | 20231115 | 155300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 327 | 20231115 | 155200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 328 | 20231115 | 155100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 329 | 20231115 | 155000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 330 | 20231115 | 154900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 331 | 20231115 | 154800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 332 | 20231115 | 154700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 9116 |
| 333 | 20231115 | 154600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 334 | 20231115 | 154500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 335 | 20231115 | 154400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 336 | 20231115 | 154300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 337 | 20231115 | 154200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 338 | 20231115 | 154100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 339 | 20231115 | 154000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 340 | 20231115 | 153900 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 341 | 20231115 | 153800 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 342 | 20231115 | 153700 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 343 | 20231115 | 153600 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 344 | 20231115 | 153500 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 345 | 20231115 | 153400 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 346 | 20231115 | 153300 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 347 | 20231115 | 153200 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 348 | 20231115 | 153100 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 0 |
| 349 | 20231115 | 153000 | 14239198300 | 43500 | 43500 | 43500 | 43500 | 9116 |
| 350 | 20231115 | 152900 | 13842652300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 351 | 20231115 | 152800 | 13842652300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 352 | 20231115 | 152700 | 13842652300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 353 | 20231115 | 152600 | 13842652300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 354 | 20231115 | 152500 | 13842652300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 355 | 20231115 | 152400 | 13842652300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 356 | 20231115 | 152300 | 13842652300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 357 | 20231115 | 152200 | 13842652300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 358 | 20231115 | 152100 | 13842652300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 359 | 20231115 | 152000 | 13842652300 | 43400 | 43400 | 43400 | 43400 | 0 |
| 360 | 20231115 | 151900 | 13842652300 | 43400 | 43450 | 43500 | 43350 | 970 |
| 361 | 20231115 | 151800 | 13800510700 | 43450 | 43400 | 43450 | 43400 | 515 |
| 362 | 20231115 | 151700 | 13778150250 | 43350 | 43400 | 43400 | 43350 | 317 |
| 363 | 20231115 | 151600 | 13764399900 | 43400 | 43400 | 43400 | 43350 | 404 |
| 364 | 20231115 | 151500 | 13746868000 | 43350 | 43350 | 43400 | 43350 | 532 |
| 365 | 20231115 | 151400 | 13723793550 | 43350 | 43400 | 43400 | 43350 | 125 |
| 366 | 20231115 | 151300 | 13718370000 | 43350 | 43400 | 43400 | 43350 | 221 |
| 367 | 20231115 | 151200 | 13708789200 | 43350 | 43400 | 43400 | 43350 | 346 |
| 368 | 20231115 | 151100 | 13693788600 | 43350 | 43400 | 43400 | 43350 | 138 |
| 369 | 20231115 | 151000 | 13687805150 | 43400 | 43400 | 43400 | 43350 | 50 |
| 370 | 20231115 | 150900 | 13685636850 | 43300 | 43400 | 43400 | 43250 | 3207 |
| 371 | 20231115 | 150800 | 13546699550 | 43400 | 43500 | 43500 | 43400 | 937 |
| 372 | 20231115 | 150700 | 13505974500 | 43550 | 43600 | 43600 | 43500 | 588 |
| 373 | 20231115 | 150600 | 13480365250 | 43600 | 43500 | 43600 | 43500 | 1678 |
| 374 | 20231115 | 150500 | 13407371350 | 43500 | 43600 | 43650 | 43500 | 2582 |
| 375 | 20231115 | 150400 | 13294838900 | 43600 | 43600 | 43650 | 43600 | 793 |
| 376 | 20231115 | 150300 | 13260262750 | 43650 | 43600 | 43650 | 43600 | 176 |
| 377 | 20231115 | 150200 | 13252588450 | 43600 | 43700 | 43700 | 43600 | 1228 |
| 378 | 20231115 | 150100 | 13198999600 | 43700 | 43700 | 43700 | 43650 | 110 |
| 379 | 20231115 | 150000 | 13194194400 | 43650 | 43650 | 43700 | 43650 | 75 |
| 380 | 20231115 | 145900 | 13190917750 | 43650 | 43650 | 43700 | 43650 | 700 |
| 381 | 20231115 | 145800 | 13160362050 | 43650 | 43600 | 43650 | 43600 | 264 |
| 382 | 20231115 | 145700 | 13148841850 | 43650 | 43600 | 43650 | 43600 | 423 |
| 383 | 20231115 | 145600 | 13130394550 | 43550 | 43600 | 43650 | 43550 | 751 |
| 384 | 20231115 | 145500 | 13097649900 | 43600 | 43650 | 43650 | 43600 | 431 |
| 385 | 20231115 | 145400 | 13078856900 | 43600 | 43600 | 43650 | 43600 | 483 |
| 386 | 20231115 | 145300 | 13057794800 | 43650 | 43600 | 43650 | 43600 | 696 |
| 387 | 20231115 | 145200 | 13027448850 | 43550 | 43650 | 43700 | 43550 | 2654 |
| 388 | 20231115 | 145100 | 12911656000 | 43700 | 43700 | 43700 | 43650 | 307 |
| 389 | 20231115 | 145000 | 12898250250 | 43700 | 43700 | 43700 | 43650 | 292 |
| 390 | 20231115 | 144900 | 12885489950 | 43700 | 43650 | 43700 | 43650 | 274 |
| 391 | 20231115 | 144800 | 12873517800 | 43700 | 43650 | 43700 | 43650 | 261 |
| 392 | 20231115 | 144700 | 12862114000 | 43700 | 43700 | 43700 | 43650 | 370 |
| 393 | 20231115 | 144600 | 12845952300 | 43650 | 43700 | 43700 | 43650 | 538 |
| 394 | 20231115 | 144500 | 12822460600 | 43700 | 43700 | 43700 | 43650 | 328 |
| 395 | 20231115 | 144400 | 12808135550 | 43700 | 43650 | 43700 | 43650 | 155 |
| 396 | 20231115 | 144300 | 12801367050 | 43700 | 43750 | 43750 | 43650 | 934 |
| 397 | 20231115 | 144200 | 12760561100 | 43750 | 43750 | 43750 | 43700 | 318 |
| 398 | 20231115 | 144100 | 12746650700 | 43700 | 43750 | 43750 | 43700 | 242 |
| 399 | 20231115 | 144000 | 12736068050 | 43700 | 43750 | 43750 | 43700 | 1565 |
| 400 | 20231115 | 143900 | 12667603450 | 43750 | 43750 | 43750 | 43700 | 60 |
| 401 | 20231115 | 143800 | 12664978700 | 43750 | 43800 | 43800 | 43700 | 1346 |
| 402 | 20231115 | 143700 | 12606067900 | 43800 | 43800 | 43800 | 43750 | 185 |
| 403 | 20231115 | 143600 | 12597965300 | 43800 | 43750 | 43800 | 43750 | 333 |
| 404 | 20231115 | 143500 | 12583382350 | 43800 | 43800 | 43800 | 43750 | 188 |
| 405 | 20231115 | 143400 | 12575150100 | 43750 | 43850 | 43850 | 43750 | 1136 |
| 406 | 20231115 | 143300 | 12525382650 | 43850 | 43800 | 43850 | 43750 | 1278 |
| 407 | 20231115 | 143200 | 12469408900 | 43750 | 43800 | 43800 | 43750 | 251 |
| 408 | 20231115 | 143100 | 12458417200 | 43800 | 43800 | 43800 | 43750 | 284 |
| 409 | 20231115 | 143000 | 12445979650 | 43750 | 43800 | 43800 | 43750 | 805 |
| 410 | 20231115 | 142900 | 12410725250 | 43800 | 43750 | 43800 | 43700 | 1470 |
| 411 | 20231115 | 142800 | 12346401200 | 43750 | 43750 | 43750 | 43700 | 247 |
| 412 | 20231115 | 142700 | 12335596000 | 43700 | 43700 | 43750 | 43700 | 690 |
| 413 | 20231115 | 142600 | 12305424300 | 43700 | 43750 | 43750 | 43650 | 97 |
| 414 | 20231115 | 142500 | 12301186150 | 43750 | 43750 | 43750 | 43650 | 810 |
| 415 | 20231115 | 142400 | 12265783250 | 43750 | 43700 | 43750 | 43700 | 182 |
| 416 | 20231115 | 142300 | 12257821650 | 43750 | 43750 | 43750 | 43700 | 473 |
| 417 | 20231115 | 142200 | 12237132600 | 43750 | 43750 | 43750 | 43700 | 219 |
| 418 | 20231115 | 142100 | 12227553550 | 43700 | 43700 | 43750 | 43700 | 257 |
| 419 | 20231115 | 142000 | 12216315400 | 43750 | 43650 | 43750 | 43650 | 444 |
| 420 | 20231115 | 141900 | 12196899600 | 43650 | 43700 | 43750 | 43650 | 179 |
| 421 | 20231115 | 141800 | 12189080150 | 43650 | 43700 | 43700 | 43650 | 40 |
| 422 | 20231115 | 141700 | 12187332300 | 43700 | 43750 | 43750 | 43650 | 231 |
| 423 | 20231115 | 141600 | 12177237850 | 43750 | 43700 | 43750 | 43700 | 900 |
| 424 | 20231115 | 141500 | 12137906850 | 43700 | 43650 | 43750 | 43650 | 191 |
| 425 | 20231115 | 141400 | 12129564300 | 43700 | 43700 | 43700 | 43650 | 62 |
| 426 | 20231115 | 141300 | 12126857000 | 43700 | 43550 | 43700 | 43550 | 419 |
| 427 | 20231115 | 141200 | 12108547050 | 43650 | 43550 | 43700 | 43550 | 627 |
| 428 | 20231115 | 141100 | 12081167700 | 43750 | 43700 | 43750 | 43500 | 1588 |
| 429 | 20231115 | 141000 | 12011860500 | 43700 | 43650 | 43700 | 43600 | 1043 |
| 430 | 20231115 | 140900 | 11966332750 | 43650 | 43600 | 43650 | 43550 | 310 |
| 431 | 20231115 | 140800 | 11952816850 | 43600 | 43600 | 43650 | 43600 | 250 |
| 432 | 20231115 | 140700 | 11941916350 | 43650 | 43650 | 43700 | 43600 | 605 |
| 433 | 20231115 | 140600 | 11915507350 | 43650 | 43700 | 43700 | 43650 | 202 |
| 434 | 20231115 | 140500 | 11906682050 | 43700 | 43700 | 43750 | 43650 | 155 |
| 435 | 20231115 | 140400 | 11899908750 | 43650 | 43700 | 43700 | 43650 | 35 |
| 436 | 20231115 | 140300 | 11898379950 | 43700 | 43650 | 43750 | 43600 | 861 |
| 437 | 20231115 | 140200 | 11860759250 | 43650 | 43700 | 43750 | 43650 | 424 |
| 438 | 20231115 | 140100 | 11842229650 | 43700 | 43700 | 43750 | 43700 | 254 |
| 439 | 20231115 | 140000 | 11831119450 | 43750 | 43700 | 43750 | 43700 | 228 |
| 440 | 20231115 | 135900 | 11821152900 | 43700 | 43600 | 43750 | 43600 | 1074 |
| 441 | 20231115 | 135800 | 11774272050 | 43650 | 43650 | 43650 | 43600 | 66 |
| 442 | 20231115 | 135700 | 11771393900 | 43650 | 43650 | 43650 | 43650 | 27 |
| 443 | 20231115 | 135600 | 11770215350 | 43650 | 43600 | 43650 | 43600 | 372 |
| 444 | 20231115 | 135500 | 11753979400 | 43700 | 43700 | 43700 | 43600 | 122 |
| 445 | 20231115 | 135400 | 11748648100 | 43650 | 43650 | 43650 | 43650 | 253 |
| 446 | 20231115 | 135300 | 11737604650 | 43650 | 43700 | 43750 | 43650 | 591 |
| 447 | 20231115 | 135200 | 11711778350 | 43700 | 43700 | 43750 | 43700 | 143 |
| 448 | 20231115 | 135100 | 11705528650 | 43700 | 43700 | 43750 | 43700 | 125 |
| 449 | 20231115 | 135000 | 11700065150 | 43750 | 43750 | 43750 | 43750 | 462 |
| 450 | 20231115 | 134900 | 11679852650 | 43800 | 43700 | 43800 | 43700 | 309 |
| 451 | 20231115 | 134800 | 11666331900 | 43700 | 43750 | 43750 | 43700 | 831 |
| 452 | 20231115 | 134700 | 11629981750 | 43800 | 43800 | 43800 | 43750 | 251 |
| 453 | 20231115 | 134600 | 11618990450 | 43800 | 43750 | 43850 | 43750 | 240 |
| 454 | 20231115 | 134500 | 11608466650 | 43750 | 43800 | 43800 | 43750 | 75 |
| 455 | 20231115 | 134400 | 11605185250 | 43900 | 43800 | 43900 | 43650 | 2711 |
| 456 | 20231115 | 134300 | 11486339150 | 43800 | 43800 | 43850 | 43650 | 2445 |
| 457 | 20231115 | 134200 | 11379242900 | 43800 | 43750 | 43850 | 43750 | 1831 |
| 458 | 20231115 | 134100 | 11299043600 | 43800 | 43800 | 43800 | 43750 | 383 |
| 459 | 20231115 | 134000 | 11282268950 | 43800 | 43800 | 43800 | 43750 | 233 |
| 460 | 20231115 | 133900 | 11272067350 | 43800 | 43800 | 43800 | 43750 | 168 |
| 461 | 20231115 | 133800 | 11264710700 | 43800 | 43700 | 43800 | 43700 | 1607 |
| 462 | 20231115 | 133700 | 11194371800 | 43700 | 43700 | 43750 | 43700 | 198 |
| 463 | 20231115 | 133600 | 11185712650 | 43700 | 43750 | 43750 | 43700 | 357 |
| 464 | 20231115 | 133500 | 11170100100 | 43700 | 43700 | 43700 | 43650 | 105 |
| 465 | 20231115 | 133400 | 11165512600 | 43700 | 43650 | 43700 | 43650 | 216 |
| 466 | 20231115 | 133300 | 11156075900 | 43700 | 43700 | 43700 | 43650 | 262 |
| 467 | 20231115 | 133200 | 11144627550 | 43700 | 43700 | 43750 | 43700 | 371 |
| 468 | 20231115 | 133100 | 11128414050 | 43700 | 43700 | 43750 | 43700 | 189 |
| 469 | 20231115 | 133000 | 11120151200 | 43750 | 43600 | 43750 | 43600 | 122 |
| 470 | 20231115 | 132900 | 11114821500 | 43600 | 43750 | 43750 | 43600 | 371 |
| 471 | 20231115 | 132800 | 11098615400 | 43650 | 43700 | 43750 | 43650 | 428 |
| 472 | 20231115 | 132700 | 11079918150 | 43700 | 43700 | 43700 | 43650 | 545 |
| 473 | 20231115 | 132600 | 11056106600 | 43650 | 43700 | 43750 | 43650 | 74 |
| 474 | 20231115 | 132500 | 11052875300 | 43750 | 43750 | 43800 | 43700 | 1912 |
| 475 | 20231115 | 132400 | 10969224850 | 43750 | 43750 | 43800 | 43700 | 1591 |
| 476 | 20231115 | 132300 | 10899593600 | 43750 | 43700 | 43750 | 43700 | 898 |
| 477 | 20231115 | 132200 | 10860327300 | 43700 | 43700 | 43750 | 43650 | 1373 |
| 478 | 20231115 | 132100 | 10800302600 | 43650 | 43650 | 43750 | 43650 | 428 |
| 479 | 20231115 | 132000 | 10781597550 | 43700 | 43700 | 43700 | 43650 | 459 |
| 480 | 20231115 | 131900 | 10761539300 | 43700 | 43700 | 43750 | 43700 | 985 |
| 481 | 20231115 | 131800 | 10718448350 | 43700 | 43700 | 43750 | 43700 | 361 |
| 482 | 20231115 | 131700 | 10702671450 | 43700 | 43600 | 43700 | 43600 | 3449 |
| 483 | 20231115 | 131600 | 10551985250 | 43600 | 43650 | 43650 | 43600 | 633 |
| 484 | 20231115 | 131500 | 10524358650 | 43600 | 43650 | 43650 | 43600 | 1923 |
| 485 | 20231115 | 131400 | 10440447950 | 43650 | 43600 | 43650 | 43600 | 101 |
| 486 | 20231115 | 131300 | 10436040200 | 43600 | 43650 | 43650 | 43600 | 354 |
| 487 | 20231115 | 131200 | 10420605150 | 43600 | 43600 | 43650 | 43600 | 382 |
| 488 | 20231115 | 131100 | 10403942350 | 43600 | 43600 | 43650 | 43600 | 230 |
| 489 | 20231115 | 131000 | 10393907550 | 43650 | 43600 | 43650 | 43600 | 112 |
| 490 | 20231115 | 130900 | 10389019150 | 43600 | 43550 | 43650 | 43550 | 1016 |
| 491 | 20231115 | 130800 | 10344721000 | 43550 | 43600 | 43600 | 43550 | 340 |
| 492 | 20231115 | 130700 | 10329909050 | 43600 | 43600 | 43600 | 43550 | 205 |
| 493 | 20231115 | 130600 | 10320973200 | 43550 | 43550 | 43600 | 43550 | 250 |
| 494 | 20231115 | 130500 | 10310078650 | 43600 | 43550 | 43600 | 43550 | 1426 |
| 495 | 20231115 | 130400 | 10247969850 | 43550 | 43500 | 43550 | 43500 | 139 |
| 496 | 20231115 | 130300 | 10241917350 | 43500 | 43500 | 43500 | 43500 | 246 |
| 497 | 20231115 | 130200 | 10231216350 | 43500 | 43500 | 43550 | 43500 | 87 |
| 498 | 20231115 | 130100 | 10227430900 | 43500 | 43500 | 43500 | 43500 | 568 |
| 499 | 20231115 | 130000 | 10202722900 | 43500 | 43550 | 43550 | 43500 | 440 |
| 500 | 20231115 | 125900 | 10183562500 | 43550 | 43550 | 43550 | 43550 | 356 |
| 501 | 20231115 | 125800 | 10168058700 | 43600 | 43550 | 43600 | 43550 | 247 |
| 502 | 20231115 | 125700 | 10157299850 | 43550 | 43550 | 43600 | 43550 | 72 |
| 503 | 20231115 | 125600 | 10154163350 | 43550 | 43550 | 43550 | 43550 | 33 |
| 504 | 20231115 | 125500 | 10152726200 | 43600 | 43600 | 43600 | 43500 | 604 |
| 505 | 20231115 | 125400 | 10126422550 | 43550 | 43550 | 43550 | 43550 | 5 |
| 506 | 20231115 | 125300 | 10126204800 | 43500 | 43500 | 43500 | 43500 | 55 |
| 507 | 20231115 | 125200 | 10123812300 | 43500 | 43500 | 43500 | 43500 | 103 |
| 508 | 20231115 | 125100 | 10119331800 | 43500 | 43500 | 43550 | 43500 | 1201 |
| 509 | 20231115 | 125000 | 10067047700 | 43450 | 43450 | 43450 | 43450 | 132 |
| 510 | 20231115 | 124900 | 10061312300 | 43450 | 43450 | 43450 | 43450 | 353 |
| 511 | 20231115 | 124800 | 10045974450 | 43500 | 43500 | 43550 | 43500 | 218 |
| 512 | 20231115 | 124700 | 10036484150 | 43450 | 43400 | 43550 | 43400 | 520 |
| 513 | 20231115 | 124600 | 10013862350 | 43500 | 43450 | 43550 | 43400 | 1420 |
| 514 | 20231115 | 124500 | 9952107300 | 43450 | 43400 | 43450 | 43400 | 216 |
| 515 | 20231115 | 124400 | 9942729850 | 43400 | 43450 | 43500 | 43400 | 406 |
| 516 | 20231115 | 124300 | 9925094000 | 43450 | 43450 | 43450 | 43450 | 14 |
| 517 | 20231115 | 124200 | 9924485700 | 43500 | 43550 | 43550 | 43500 | 950 |
| 518 | 20231115 | 124100 | 9883130600 | 43550 | 43550 | 43600 | 43550 | 92 |
| 519 | 20231115 | 124000 | 9879121350 | 43550 | 43600 | 43600 | 43550 | 63 |
| 520 | 20231115 | 123900 | 9876377350 | 43600 | 43600 | 43600 | 43600 | 350 |
| 521 | 20231115 | 123800 | 9861117350 | 43600 | 43600 | 43650 | 43600 | 571 |
| 522 | 20231115 | 123700 | 9836217800 | 43600 | 43600 | 43600 | 43600 | 36 |
| 523 | 20231115 | 123600 | 9834648200 | 43600 | 43600 | 43650 | 43600 | 283 |
| 524 | 20231115 | 123500 | 9822301750 | 43600 | 43650 | 43650 | 43600 | 161 |
| 525 | 20231115 | 123400 | 9815274150 | 43650 | 43600 | 43650 | 43600 | 675 |
| 526 | 20231115 | 123300 | 9785818150 | 43600 | 43650 | 43650 | 43600 | 508 |
| 527 | 20231115 | 123200 | 9763650350 | 43650 | 43650 | 43650 | 43650 | 60 |
| 528 | 20231115 | 123100 | 9761031350 | 43650 | 43650 | 43650 | 43600 | 148 |
| 529 | 20231115 | 123000 | 9754574000 | 43650 | 43650 | 43650 | 43600 | 146 |
| 530 | 20231115 | 122900 | 9748201850 | 43600 | 43600 | 43650 | 43600 | 198 |
| 531 | 20231115 | 122800 | 9739566950 | 43600 | 43600 | 43650 | 43600 | 54 |
| 532 | 20231115 | 122700 | 9737212500 | 43600 | 43600 | 43650 | 43600 | 851 |
| 533 | 20231115 | 122600 | 9700106800 | 43600 | 43600 | 43650 | 43550 | 946 |
| 534 | 20231115 | 122500 | 9658857950 | 43600 | 43550 | 43600 | 43550 | 424 |
| 535 | 20231115 | 122400 | 9640372750 | 43600 | 43550 | 43600 | 43550 | 31 |
| 536 | 20231115 | 122300 | 9639021400 | 43550 | 43550 | 43600 | 43500 | 368 |
| 537 | 20231115 | 122200 | 9622997100 | 43550 | 43600 | 43600 | 43550 | 396 |
| 538 | 20231115 | 122100 | 9605750450 | 43600 | 43550 | 43600 | 43550 | 75 |
| 539 | 20231115 | 122000 | 9602482600 | 43550 | 43550 | 43600 | 43550 | 301 |
| 540 | 20231115 | 121900 | 9589373350 | 43550 | 43500 | 43600 | 43500 | 151 |
| 541 | 20231115 | 121800 | 9582793850 | 43550 | 43550 | 43600 | 43550 | 1769 |
| 542 | 20231115 | 121700 | 9505747000 | 43600 | 43600 | 43600 | 43550 | 295 |
| 543 | 20231115 | 121600 | 9492885100 | 43550 | 43550 | 43600 | 43550 | 177 |
| 544 | 20231115 | 121500 | 9485170350 | 43550 | 43550 | 43600 | 43550 | 103 |
| 545 | 20231115 | 121400 | 9480682750 | 43600 | 43600 | 43600 | 43550 | 360 |
| 546 | 20231115 | 121300 | 9464989100 | 43600 | 43550 | 43600 | 43550 | 171 |
| 547 | 20231115 | 121200 | 9457534300 | 43550 | 43550 | 43600 | 43550 | 155 |
| 548 | 20231115 | 121100 | 9450780150 | 43600 | 43600 | 43600 | 43550 | 134 |
| 549 | 20231115 | 121000 | 9444938200 | 43550 | 43550 | 43600 | 43550 | 170 |
| 550 | 20231115 | 120900 | 9437529100 | 43600 | 43600 | 43600 | 43550 | 177 |
| 551 | 20231115 | 120800 | 9429811950 | 43600 | 43600 | 43600 | 43550 | 112 |
| 552 | 20231115 | 120700 | 9424929550 | 43550 | 43600 | 43600 | 43550 | 204 |
| 553 | 20231115 | 120600 | 9416040350 | 43600 | 43550 | 43600 | 43550 | 82 |
| 554 | 20231115 | 120500 | 9412466800 | 43550 | 43550 | 43600 | 43550 | 736 |
| 555 | 20231115 | 120400 | 9380397350 | 43550 | 43600 | 43600 | 43550 | 110 |
| 556 | 20231115 | 120300 | 9375604150 | 43550 | 43500 | 43550 | 43450 | 819 |
| 557 | 20231115 | 120200 | 9339962700 | 43500 | 43500 | 43500 | 43450 | 246 |
| 558 | 20231115 | 120100 | 9329272450 | 43450 | 43400 | 43500 | 43400 | 520 |
| 559 | 20231115 | 120000 | 9306662050 | 43500 | 43500 | 43500 | 43500 | 575 |
| 560 | 20231115 | 115900 | 9281649550 | 43550 | 43450 | 43550 | 43450 | 327 |
| 561 | 20231115 | 115800 | 9267430250 | 43450 | 43500 | 43550 | 43450 | 333 |
| 562 | 20231115 | 115700 | 9252951250 | 43500 | 43450 | 43550 | 43450 | 254 |
| 563 | 20231115 | 115600 | 9241901400 | 43450 | 43500 | 43500 | 43450 | 113 |
| 564 | 20231115 | 115500 | 9236988200 | 43450 | 43450 | 43450 | 43400 | 164 |
| 565 | 20231115 | 115400 | 9229866150 | 43450 | 43400 | 43500 | 43400 | 422 |
| 566 | 20231115 | 115300 | 9211536200 | 43450 | 43450 | 43450 | 43400 | 326 |
| 567 | 20231115 | 115200 | 9197379900 | 43450 | 43500 | 43550 | 43450 | 171 |
| 568 | 20231115 | 115100 | 9189943650 | 43500 | 43550 | 43600 | 43400 | 745 |
| 569 | 20231115 | 115000 | 9157525400 | 43550 | 43600 | 43600 | 43550 | 115 |
| 570 | 20231115 | 114900 | 9152512400 | 43600 | 43700 | 43700 | 43600 | 2828 |
| 571 | 20231115 | 114800 | 9029107650 | 43650 | 43650 | 43700 | 43650 | 626 |
| 572 | 20231115 | 114700 | 9001754500 | 43700 | 43650 | 43700 | 43650 | 176 |
| 573 | 20231115 | 114600 | 8994065650 | 43650 | 43700 | 43700 | 43650 | 289 |
| 574 | 20231115 | 114500 | 8981446450 | 43700 | 43700 | 43700 | 43650 | 197 |
| 575 | 20231115 | 114400 | 8972840200 | 43650 | 43650 | 43700 | 43650 | 291 |
| 576 | 20231115 | 114300 | 8960125950 | 43650 | 43600 | 43650 | 43550 | 4974 |
| 577 | 20231115 | 114200 | 8743198300 | 43550 | 43550 | 43600 | 43550 | 696 |
| 578 | 20231115 | 114100 | 8712873500 | 43550 | 43550 | 43600 | 43550 | 307 |
| 579 | 20231115 | 114000 | 8699496500 | 43600 | 43550 | 43600 | 43550 | 63 |
| 580 | 20231115 | 113900 | 8696750350 | 43550 | 43550 | 43600 | 43550 | 435 |
| 581 | 20231115 | 113800 | 8677802400 | 43550 | 43600 | 43600 | 43550 | 235 |
| 582 | 20231115 | 113700 | 8667562200 | 43600 | 43550 | 43600 | 43550 | 142 |
| 583 | 20231115 | 113600 | 8661373450 | 43550 | 43550 | 43600 | 43550 | 135 |
| 584 | 20231115 | 113500 | 8655489700 | 43550 | 43550 | 43550 | 43550 | 61 |
| 585 | 20231115 | 113400 | 8652833150 | 43550 | 43550 | 43550 | 43550 | 23 |
| 586 | 20231115 | 113300 | 8651831500 | 43550 | 43550 | 43600 | 43550 | 310 |
| 587 | 20231115 | 113200 | 8638326000 | 43550 | 43550 | 43550 | 43550 | 343 |
| 588 | 20231115 | 113100 | 8623388350 | 43550 | 43550 | 43600 | 43550 | 187 |
| 589 | 20231115 | 113000 | 8615243400 | 43550 | 43550 | 43600 | 43550 | 960 |
| 590 | 20231115 | 112900 | 8573430400 | 43600 | 43600 | 43600 | 43550 | 706 |
| 591 | 20231115 | 112800 | 8542678600 | 43600 | 43600 | 43600 | 43550 | 125 |
| 592 | 20231115 | 112700 | 8537229000 | 43600 | 43600 | 43600 | 43600 | 115 |
| 593 | 20231115 | 112600 | 8532215000 | 43550 | 43550 | 43600 | 43550 | 110 |
| 594 | 20231115 | 112500 | 8527424250 | 43550 | 43550 | 43550 | 43550 | 249 |
| 595 | 20231115 | 112400 | 8516580300 | 43550 | 43550 | 43600 | 43550 | 594 |
| 596 | 20231115 | 112300 | 8490705400 | 43600 | 43600 | 43600 | 43600 | 159 |
| 597 | 20231115 | 112200 | 8483773000 | 43550 | 43600 | 43600 | 43550 | 150 |
| 598 | 20231115 | 112100 | 8477233050 | 43550 | 43600 | 43600 | 43550 | 181 |
| 599 | 20231115 | 112000 | 8469344850 | 43550 | 43550 | 43600 | 43550 | 122 |
| 600 | 20231115 | 111900 | 8464026800 | 43550 | 43550 | 43600 | 43550 | 216 |
| 601 | 20231115 | 111800 | 8454619250 | 43550 | 43600 | 43600 | 43550 | 106 |
| 602 | 20231115 | 111700 | 8450001400 | 43600 | 43550 | 43600 | 43550 | 486 |
| 603 | 20231115 | 111600 | 8428826900 | 43550 | 43550 | 43600 | 43550 | 58 |
| 604 | 20231115 | 111500 | 8426299650 | 43550 | 43500 | 43600 | 43500 | 893 |
| 605 | 20231115 | 111400 | 8387413750 | 43500 | 43550 | 43550 | 43500 | 232 |
| 606 | 20231115 | 111300 | 8377315500 | 43500 | 43550 | 43550 | 43500 | 503 |
| 607 | 20231115 | 111200 | 8355429000 | 43500 | 43400 | 43550 | 43400 | 447 |
| 608 | 20231115 | 111100 | 8336007750 | 43400 | 43400 | 43400 | 43350 | 69 |
| 609 | 20231115 | 111000 | 8333013300 | 43450 | 43400 | 43500 | 43400 | 220 |
| 610 | 20231115 | 110900 | 8323453000 | 43400 | 43500 | 43500 | 43400 | 484 |
| 611 | 20231115 | 110800 | 8302413800 | 43500 | 43550 | 43550 | 43450 | 2571 |
| 612 | 20231115 | 110700 | 8190559600 | 43550 | 43550 | 43550 | 43550 | 110 |
| 613 | 20231115 | 110600 | 8185769100 | 43550 | 43550 | 43550 | 43550 | 292 |
| 614 | 20231115 | 110500 | 8173052500 | 43550 | 43550 | 43600 | 43550 | 474 |
| 615 | 20231115 | 110400 | 8152397850 | 43500 | 43500 | 43550 | 43500 | 64 |
| 616 | 20231115 | 110300 | 8149611300 | 43500 | 43600 | 43600 | 43500 | 1296 |
| 617 | 20231115 | 110200 | 8093169700 | 43550 | 43550 | 43600 | 43550 | 308 |
| 618 | 20231115 | 110100 | 8079744400 | 43600 | 43550 | 43600 | 43550 | 743 |
| 619 | 20231115 | 110000 | 8047382600 | 43550 | 43500 | 43550 | 43500 | 317 |
| 620 | 20231115 | 105900 | 8033578850 | 43500 | 43550 | 43600 | 43500 | 1522 |
| 621 | 20231115 | 105800 | 7967304400 | 43600 | 43500 | 43600 | 43500 | 789 |
| 622 | 20231115 | 105700 | 7932959050 | 43500 | 43450 | 43500 | 43450 | 520 |
| 623 | 20231115 | 105600 | 7910340150 | 43450 | 43350 | 43500 | 43350 | 4823 |
| 624 | 20231115 | 105500 | 7700959000 | 43350 | 43350 | 43400 | 43300 | 460 |
| 625 | 20231115 | 105400 | 7681019800 | 43400 | 43350 | 43400 | 43350 | 240 |
| 626 | 20231115 | 105300 | 7670609600 | 43350 | 43350 | 43350 | 43350 | 175 |
| 627 | 20231115 | 105200 | 7663023350 | 43400 | 43300 | 43400 | 43300 | 1473 |
| 628 | 20231115 | 105100 | 7599107600 | 43300 | 43300 | 43400 | 43300 | 869 |
| 629 | 20231115 | 105000 | 7561444900 | 43300 | 43250 | 43300 | 43200 | 546 |
| 630 | 20231115 | 104900 | 7537836600 | 43250 | 43350 | 43350 | 43250 | 268 |
| 631 | 20231115 | 104800 | 7526233600 | 43350 | 43400 | 43450 | 43350 | 431 |
| 632 | 20231115 | 104700 | 7507531700 | 43400 | 43400 | 43400 | 43300 | 546 |
| 633 | 20231115 | 104600 | 7483841800 | 43450 | 43450 | 43450 | 43400 | 305 |
| 634 | 20231115 | 104500 | 7470601800 | 43450 | 43350 | 43450 | 43300 | 880 |
| 635 | 20231115 | 104400 | 7432421150 | 43300 | 43400 | 43400 | 43300 | 408 |
| 636 | 20231115 | 104300 | 7414739500 | 43400 | 43450 | 43450 | 43400 | 284 |
| 637 | 20231115 | 104200 | 7402413650 | 43450 | 43350 | 43450 | 43350 | 650 |
| 638 | 20231115 | 104100 | 7374199050 | 43400 | 43400 | 43400 | 43400 | 30 |
| 639 | 20231115 | 104000 | 7372897050 | 43400 | 43450 | 43450 | 43350 | 918 |
| 640 | 20231115 | 103900 | 7333064150 | 43400 | 43550 | 43550 | 43400 | 398 |
| 641 | 20231115 | 103800 | 7315743900 | 43500 | 43550 | 43550 | 43500 | 489 |
| 642 | 20231115 | 103700 | 7294471850 | 43550 | 43500 | 43550 | 43400 | 275 |
| 643 | 20231115 | 103600 | 7282510300 | 43400 | 43500 | 43550 | 43400 | 1511 |
| 644 | 20231115 | 103500 | 7216790750 | 43500 | 43350 | 43550 | 43350 | 1210 |
| 645 | 20231115 | 103400 | 7164227700 | 43400 | 43350 | 43400 | 43200 | 924 |
| 646 | 20231115 | 103300 | 7124215450 | 43400 | 43450 | 43500 | 43350 | 1242 |
| 647 | 20231115 | 103200 | 7070309700 | 43500 | 43700 | 43700 | 43450 | 2432 |
| 648 | 20231115 | 103100 | 6964270600 | 43700 | 43750 | 43750 | 43700 | 444 |
| 649 | 20231115 | 103000 | 6944863100 | 43700 | 43700 | 43750 | 43650 | 1047 |
| 650 | 20231115 | 102900 | 6899107700 | 43700 | 43700 | 43700 | 43650 | 421 |
| 651 | 20231115 | 102800 | 6880714450 | 43700 | 43750 | 43750 | 43700 | 1363 |
| 652 | 20231115 | 102700 | 6821089550 | 43750 | 43450 | 43750 | 43350 | 9826 |
| 653 | 20231115 | 102600 | 6393400650 | 43450 | 43500 | 43500 | 43450 | 1856 |
| 654 | 20231115 | 102500 | 6312723300 | 43500 | 43350 | 43500 | 43350 | 5743 |
| 655 | 20231115 | 102400 | 6063341000 | 43350 | 43350 | 43400 | 43300 | 1308 |
| 656 | 20231115 | 102300 | 6006638850 | 43300 | 43350 | 43400 | 43300 | 1352 |
| 657 | 20231115 | 102200 | 5948026700 | 43350 | 43300 | 43400 | 43200 | 4047 |
| 658 | 20231115 | 102100 | 5772771450 | 43300 | 43150 | 43350 | 43150 | 3639 |
| 659 | 20231115 | 102000 | 5615391700 | 43150 | 43100 | 43200 | 43100 | 1166 |
| 660 | 20231115 | 101900 | 5565040850 | 43200 | 43200 | 43300 | 43200 | 3605 |
| 661 | 20231115 | 101800 | 5409225100 | 43200 | 43050 | 43200 | 43050 | 3220 |
| 662 | 20231115 | 101700 | 5270388650 | 43050 | 43100 | 43100 | 43050 | 924 |
| 663 | 20231115 | 101600 | 5230608500 | 43050 | 43050 | 43100 | 43050 | 503 |
| 664 | 20231115 | 101500 | 5208945500 | 43050 | 43050 | 43100 | 43050 | 240 |
| 665 | 20231115 | 101400 | 5198612800 | 43050 | 43000 | 43050 | 43000 | 590 |
| 666 | 20231115 | 101300 | 5173214500 | 43000 | 43000 | 43050 | 43000 | 633 |
| 667 | 20231115 | 101200 | 5145990700 | 43050 | 42900 | 43050 | 42900 | 3241 |
| 668 | 20231115 | 101100 | 5006697950 | 42950 | 42900 | 42950 | 42900 | 334 |
| 669 | 20231115 | 101000 | 4992369250 | 42900 | 42900 | 42950 | 42900 | 930 |
| 670 | 20231115 | 100900 | 4952471950 | 42900 | 42800 | 42900 | 42750 | 718 |
| 671 | 20231115 | 100800 | 4921714400 | 42800 | 42800 | 42800 | 42750 | 1197 |
| 672 | 20231115 | 100700 | 4870495550 | 42800 | 42850 | 42850 | 42800 | 44 |
| 673 | 20231115 | 100600 | 4868611850 | 42850 | 42800 | 42850 | 42800 | 1055 |
| 674 | 20231115 | 100500 | 4823407300 | 42800 | 42800 | 42850 | 42750 | 863 |
| 675 | 20231115 | 100400 | 4786458900 | 42850 | 42950 | 42950 | 42800 | 362 |
| 676 | 20231115 | 100300 | 4770937350 | 42950 | 43000 | 43000 | 42700 | 1699 |
| 677 | 20231115 | 100200 | 4698040500 | 43000 | 43100 | 43100 | 43000 | 786 |
| 678 | 20231115 | 100100 | 4664192150 | 43100 | 43200 | 43200 | 42950 | 1944 |
| 679 | 20231115 | 100000 | 4580321700 | 43200 | 42950 | 43200 | 42950 | 7380 |
| 680 | 20231115 | 095900 | 4262484850 | 43000 | 42800 | 43000 | 42700 | 9617 |
| 681 | 20231115 | 095800 | 3850244600 | 42750 | 42800 | 42800 | 42750 | 543 |
| 682 | 20231115 | 095700 | 3827009200 | 42800 | 42700 | 42800 | 42650 | 2676 |
| 683 | 20231115 | 095600 | 3712608050 | 42750 | 42700 | 42750 | 42700 | 945 |
| 684 | 20231115 | 095500 | 3672229900 | 42700 | 42700 | 42700 | 42650 | 632 |
| 685 | 20231115 | 095400 | 3645243650 | 42700 | 42700 | 42700 | 42650 | 695 |
| 686 | 20231115 | 095300 | 3615571400 | 42650 | 42700 | 42700 | 42650 | 711 |
| 687 | 20231115 | 095200 | 3585212700 | 42700 | 42600 | 42700 | 42600 | 416 |
| 688 | 20231115 | 095100 | 3567472700 | 42600 | 42650 | 42650 | 42450 | 681 |
| 689 | 20231115 | 095000 | 3538455250 | 42600 | 42650 | 42700 | 42300 | 1736 |
| 690 | 20231115 | 094900 | 3464470900 | 42650 | 42550 | 42650 | 42500 | 1723 |
| 691 | 20231115 | 094800 | 3391117100 | 42550 | 42550 | 42550 | 42500 | 1214 |
| 692 | 20231115 | 094700 | 3339496350 | 42550 | 42500 | 42550 | 42500 | 455 |
| 693 | 20231115 | 094600 | 3320137000 | 42500 | 42500 | 42550 | 42500 | 2287 |
| 694 | 20231115 | 094500 | 3222932700 | 42500 | 42400 | 42500 | 42300 | 383 |
| 695 | 20231115 | 094400 | 3206693850 | 42400 | 42400 | 42400 | 42350 | 41 |
| 696 | 20231115 | 094300 | 3204955700 | 42400 | 42450 | 42500 | 42400 | 280 |
| 697 | 20231115 | 094200 | 3193069850 | 42450 | 42450 | 42500 | 42450 | 487 |
| 698 | 20231115 | 094100 | 3172395800 | 42450 | 42450 | 42500 | 42400 | 969 |
| 699 | 20231115 | 094000 | 3131256150 | 42450 | 42450 | 42450 | 42400 | 186 |
| 700 | 20231115 | 093900 | 3123361650 | 42400 | 42400 | 42450 | 42400 | 284 |
| 701 | 20231115 | 093800 | 3111319950 | 42350 | 42400 | 42400 | 42200 | 1034 |
| 702 | 20231115 | 093700 | 3067605950 | 42400 | 42350 | 42400 | 42300 | 499 |
| 703 | 20231115 | 093600 | 3046476000 | 42350 | 42350 | 42400 | 42350 | 302 |
| 704 | 20231115 | 093500 | 3033685150 | 42400 | 42350 | 42450 | 42300 | 641 |
| 705 | 20231115 | 093400 | 3006503850 | 42300 | 42350 | 42350 | 42300 | 140 |
| 706 | 20231115 | 093300 | 3000581800 | 42350 | 42500 | 42500 | 42350 | 691 |
| 707 | 20231115 | 093200 | 2971263850 | 42500 | 42450 | 42500 | 42400 | 318 |
| 708 | 20231115 | 093100 | 2957766050 | 42400 | 42400 | 42450 | 42350 | 426 |
| 709 | 20231115 | 093000 | 2939703800 | 42350 | 42200 | 42350 | 42200 | 651 |
| 710 | 20231115 | 092900 | 2912174250 | 42200 | 42250 | 42300 | 42200 | 850 |
| 711 | 20231115 | 092800 | 2876273500 | 42300 | 42250 | 42400 | 42200 | 791 |
| 712 | 20231115 | 092700 | 2842799400 | 42250 | 42400 | 42400 | 42250 | 921 |
| 713 | 20231115 | 092600 | 2803822550 | 42400 | 42450 | 42450 | 42400 | 426 |
| 714 | 20231115 | 092500 | 2785748850 | 42500 | 42600 | 42650 | 42400 | 1574 |
| 715 | 20231115 | 092400 | 2718838950 | 42700 | 42750 | 42750 | 42600 | 1036 |
| 716 | 20231115 | 092300 | 2674617250 | 42750 | 42850 | 42850 | 42700 | 1660 |
| 717 | 20231115 | 092200 | 2603597900 | 42800 | 42600 | 42850 | 42600 | 5949 |
| 718 | 20231115 | 092100 | 2349323450 | 42600 | 42500 | 42650 | 42500 | 4102 |
| 719 | 20231115 | 092000 | 2174652100 | 42500 | 42400 | 42550 | 42400 | 3286 |
| 720 | 20231115 | 091900 | 2035059350 | 42400 | 42400 | 42400 | 42350 | 339 |
| 721 | 20231115 | 091800 | 2020685900 | 42400 | 42400 | 42450 | 42350 | 900 |
| 722 | 20231115 | 091700 | 1982520350 | 42400 | 42300 | 42450 | 42300 | 3112 |
| 723 | 20231115 | 091600 | 1850725400 | 42300 | 42250 | 42300 | 42200 | 473 |
| 724 | 20231115 | 091500 | 1830743050 | 42250 | 42250 | 42300 | 42250 | 667 |
| 725 | 20231115 | 091400 | 1802560250 | 42250 | 42300 | 42300 | 42200 | 1113 |
| 726 | 20231115 | 091300 | 1755544200 | 42300 | 42250 | 42350 | 42250 | 678 |
| 727 | 20231115 | 091200 | 1726860850 | 42250 | 42300 | 42350 | 42250 | 407 |
| 728 | 20231115 | 091100 | 1709651550 | 42350 | 42350 | 42450 | 42300 | 68 |
| 729 | 20231115 | 091000 | 1706771150 | 42350 | 42500 | 42500 | 42250 | 1451 |
| 730 | 20231115 | 090900 | 1645225300 | 42450 | 42300 | 42450 | 42250 | 4484 |
| 731 | 20231115 | 090800 | 1455215550 | 42300 | 42300 | 42350 | 42300 | 541 |
| 732 | 20231115 | 090700 | 1432331200 | 42300 | 42200 | 42400 | 42150 | 1771 |
| 733 | 20231115 | 090600 | 1357457450 | 42200 | 42450 | 42500 | 42200 | 5596 |
| 734 | 20231115 | 090500 | 1120162350 | 42450 | 42500 | 42600 | 42400 | 3990 |
| 735 | 20231115 | 090400 | 950472950 | 42500 | 42300 | 42550 | 42200 | 6493 |
| 736 | 20231115 | 090300 | 674791700 | 42300 | 42150 | 42300 | 42150 | 2075 |
| 737 | 20231115 | 090200 | 587171750 | 42200 | 42250 | 42300 | 42100 | 4883 |
| 738 | 20231115 | 090100 | 381180900 | 42150 | 42450 | 42450 | 41850 | 1732 |
| 739 | 20231115 | 090000 | 308202000 | 42450 | 42500 | 42550 | 42150 | 7254 |