35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231120 | 195400 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 5397 |
| 3 | 20231120 | 195300 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 4 | 20231120 | 195200 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 5 | 20231120 | 195100 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 6 | 20231120 | 195000 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 7 | 20231120 | 194900 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 8 | 20231120 | 194800 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 9 | 20231120 | 194700 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 10 | 20231120 | 194600 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 11 | 20231120 | 194500 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 12 | 20231120 | 194400 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 13 | 20231120 | 194300 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 14 | 20231120 | 194200 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 15 | 20231120 | 194100 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 16 | 20231120 | 194000 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 17 | 20231120 | 193900 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 18 | 20231120 | 193800 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 19 | 20231120 | 193700 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 20 | 20231120 | 193600 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 21 | 20231120 | 193500 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 22 | 20231120 | 193400 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 23 | 20231120 | 193300 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 24 | 20231120 | 193200 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 25 | 20231120 | 193100 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 26 | 20231120 | 193000 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 27 | 20231120 | 192900 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 28 | 20231120 | 192800 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 29 | 20231120 | 192700 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 30 | 20231120 | 192600 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 31 | 20231120 | 192500 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 32 | 20231120 | 192400 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 5397 |
| 33 | 20231120 | 192300 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 34 | 20231120 | 192200 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 35 | 20231120 | 192100 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 36 | 20231120 | 192000 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 37 | 20231120 | 191900 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 38 | 20231120 | 191800 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 39 | 20231120 | 191700 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 40 | 20231120 | 191600 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 41 | 20231120 | 191500 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 42 | 20231120 | 191400 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 43 | 20231120 | 191300 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 44 | 20231120 | 191200 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 45 | 20231120 | 191100 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 46 | 20231120 | 191000 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 47 | 20231120 | 190900 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 48 | 20231120 | 190800 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 49 | 20231120 | 190700 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 50 | 20231120 | 190600 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 51 | 20231120 | 190500 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 52 | 20231120 | 190400 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 53 | 20231120 | 190300 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 54 | 20231120 | 190200 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 55 | 20231120 | 190100 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 56 | 20231120 | 190000 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 57 | 20231120 | 185900 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 58 | 20231120 | 185800 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 59 | 20231120 | 185700 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 60 | 20231120 | 185600 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 61 | 20231120 | 185500 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 62 | 20231120 | 185400 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 5397 |
| 63 | 20231120 | 185300 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 64 | 20231120 | 185200 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 65 | 20231120 | 185100 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 66 | 20231120 | 185000 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 67 | 20231120 | 184900 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 68 | 20231120 | 184800 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 69 | 20231120 | 184700 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 70 | 20231120 | 184600 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 71 | 20231120 | 184500 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 72 | 20231120 | 184400 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 73 | 20231120 | 184300 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 74 | 20231120 | 184200 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 75 | 20231120 | 184100 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 76 | 20231120 | 184000 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 77 | 20231120 | 183900 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 78 | 20231120 | 183800 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 79 | 20231120 | 183700 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 80 | 20231120 | 183600 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 81 | 20231120 | 183500 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 82 | 20231120 | 183400 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 83 | 20231120 | 183300 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 84 | 20231120 | 183200 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 85 | 20231120 | 183100 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 86 | 20231120 | 183000 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 87 | 20231120 | 182900 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 88 | 20231120 | 182800 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 89 | 20231120 | 182700 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 90 | 20231120 | 182600 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 91 | 20231120 | 182500 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 92 | 20231120 | 182400 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 5397 |
| 93 | 20231120 | 182300 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 94 | 20231120 | 182200 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 95 | 20231120 | 182100 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 96 | 20231120 | 182000 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 97 | 20231120 | 181900 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 98 | 20231120 | 181800 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 99 | 20231120 | 181700 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 100 | 20231120 | 181600 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 101 | 20231120 | 181500 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 102 | 20231120 | 181400 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 103 | 20231120 | 181300 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 104 | 20231120 | 181200 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 105 | 20231120 | 181100 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 106 | 20231120 | 181000 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 107 | 20231120 | 180900 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 108 | 20231120 | 180800 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 109 | 20231120 | 180700 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 110 | 20231120 | 180600 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 111 | 20231120 | 180500 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 112 | 20231120 | 180400 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 113 | 20231120 | 180300 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 114 | 20231120 | 180200 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 115 | 20231120 | 180100 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 116 | 20231120 | 180000 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 117 | 20231120 | 175900 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 118 | 20231120 | 175800 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 119 | 20231120 | 175700 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 120 | 20231120 | 175600 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 121 | 20231120 | 175500 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 122 | 20231120 | 175400 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 5397 |
| 123 | 20231120 | 175300 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 124 | 20231120 | 175200 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 125 | 20231120 | 175100 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 126 | 20231120 | 175000 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 127 | 20231120 | 174900 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 128 | 20231120 | 174800 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 129 | 20231120 | 174700 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 130 | 20231120 | 174600 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 131 | 20231120 | 174500 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 132 | 20231120 | 174400 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 133 | 20231120 | 174300 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 134 | 20231120 | 174200 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 135 | 20231120 | 174100 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 136 | 20231120 | 174000 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 137 | 20231120 | 173900 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 138 | 20231120 | 173800 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 139 | 20231120 | 173700 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 140 | 20231120 | 173600 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 141 | 20231120 | 173500 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 142 | 20231120 | 173400 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 143 | 20231120 | 173300 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 144 | 20231120 | 173200 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 145 | 20231120 | 173100 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 146 | 20231120 | 173000 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 147 | 20231120 | 172900 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 148 | 20231120 | 172800 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 149 | 20231120 | 172700 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 150 | 20231120 | 172600 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 151 | 20231120 | 172500 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 152 | 20231120 | 172400 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 5397 |
| 153 | 20231120 | 172300 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 154 | 20231120 | 172200 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 155 | 20231120 | 172100 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 156 | 20231120 | 172000 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 157 | 20231120 | 171900 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 158 | 20231120 | 171800 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 159 | 20231120 | 171700 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 160 | 20231120 | 171600 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 161 | 20231120 | 171500 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 162 | 20231120 | 171400 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 163 | 20231120 | 171300 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 164 | 20231120 | 171200 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 165 | 20231120 | 171100 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 166 | 20231120 | 171000 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 167 | 20231120 | 170900 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 168 | 20231120 | 170800 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 169 | 20231120 | 170700 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 170 | 20231120 | 170600 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 171 | 20231120 | 170500 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 172 | 20231120 | 170400 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 173 | 20231120 | 170300 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 174 | 20231120 | 170200 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 175 | 20231120 | 170100 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 176 | 20231120 | 170000 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 177 | 20231120 | 165900 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 178 | 20231120 | 165800 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 179 | 20231120 | 165700 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 180 | 20231120 | 165600 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 181 | 20231120 | 165500 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 182 | 20231120 | 165400 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 5397 |
| 183 | 20231120 | 165300 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 184 | 20231120 | 165200 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 185 | 20231120 | 165100 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 186 | 20231120 | 165000 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 187 | 20231120 | 164900 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 188 | 20231120 | 164800 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 189 | 20231120 | 164700 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 190 | 20231120 | 164600 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 191 | 20231120 | 164500 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 192 | 20231120 | 164400 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 193 | 20231120 | 164300 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 194 | 20231120 | 164200 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 195 | 20231120 | 164100 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 196 | 20231120 | 164000 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 197 | 20231120 | 163900 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 198 | 20231120 | 163800 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 199 | 20231120 | 163700 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 200 | 20231120 | 163600 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 201 | 20231120 | 163500 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 202 | 20231120 | 163400 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 203 | 20231120 | 163300 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 204 | 20231120 | 163200 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 205 | 20231120 | 163100 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 206 | 20231120 | 163000 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 207 | 20231120 | 162900 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 208 | 20231120 | 162800 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 209 | 20231120 | 162700 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 210 | 20231120 | 162600 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 211 | 20231120 | 162500 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 212 | 20231120 | 162400 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 5397 |
| 213 | 20231120 | 162300 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 214 | 20231120 | 162200 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 215 | 20231120 | 162100 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 216 | 20231120 | 162000 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 217 | 20231120 | 161900 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 218 | 20231120 | 161800 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 219 | 20231120 | 161700 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 220 | 20231120 | 161600 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 221 | 20231120 | 161500 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 222 | 20231120 | 161400 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 223 | 20231120 | 161300 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 224 | 20231120 | 161200 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 225 | 20231120 | 161100 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 226 | 20231120 | 161000 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 227 | 20231120 | 160900 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 228 | 20231120 | 160800 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 229 | 20231120 | 160700 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 230 | 20231120 | 160600 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 231 | 20231120 | 160500 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 232 | 20231120 | 160400 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 233 | 20231120 | 160300 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 234 | 20231120 | 160200 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 235 | 20231120 | 160100 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 236 | 20231120 | 160000 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 237 | 20231120 | 155900 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 238 | 20231120 | 155800 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 239 | 20231120 | 155700 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 240 | 20231120 | 155600 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 241 | 20231120 | 155500 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 242 | 20231120 | 155400 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 5397 |
| 243 | 20231120 | 155300 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 244 | 20231120 | 155200 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 245 | 20231120 | 155100 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 246 | 20231120 | 155000 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 247 | 20231120 | 154900 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 248 | 20231120 | 154800 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 249 | 20231120 | 154700 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 250 | 20231120 | 154600 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 251 | 20231120 | 154500 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 252 | 20231120 | 154400 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 253 | 20231120 | 154300 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 254 | 20231120 | 154200 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 255 | 20231120 | 154100 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 256 | 20231120 | 154000 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 257 | 20231120 | 153900 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 258 | 20231120 | 153800 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 259 | 20231120 | 153700 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 260 | 20231120 | 153600 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 261 | 20231120 | 153500 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 262 | 20231120 | 153400 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 263 | 20231120 | 153300 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 264 | 20231120 | 153200 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 265 | 20231120 | 153100 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 0 |
| 266 | 20231120 | 153000 | 11292098000 | 93300 | 93300 | 93300 | 93300 | 5397 |
| 267 | 20231120 | 152900 | 10788557900 | 93300 | 93300 | 93300 | 93300 | 0 |
| 268 | 20231120 | 152800 | 10788557900 | 93300 | 93300 | 93300 | 93300 | 0 |
| 269 | 20231120 | 152700 | 10788557900 | 93300 | 93300 | 93300 | 93300 | 0 |
| 270 | 20231120 | 152600 | 10788557900 | 93300 | 93300 | 93300 | 93300 | 0 |
| 271 | 20231120 | 152500 | 10788557900 | 93300 | 93300 | 93300 | 93300 | 0 |
| 272 | 20231120 | 152400 | 10788557900 | 93300 | 93300 | 93300 | 93300 | 0 |
| 273 | 20231120 | 152300 | 10788557900 | 93300 | 93300 | 93300 | 93300 | 0 |
| 274 | 20231120 | 152200 | 10788557900 | 93300 | 93300 | 93300 | 93300 | 0 |
| 275 | 20231120 | 152100 | 10788557900 | 93300 | 93300 | 93300 | 93300 | 0 |
| 276 | 20231120 | 152000 | 10788557900 | 93300 | 93300 | 93300 | 93300 | 0 |
| 277 | 20231120 | 151900 | 10788557900 | 93300 | 93100 | 93300 | 93100 | 1044 |
| 278 | 20231120 | 151800 | 10691262600 | 93100 | 93200 | 93200 | 93100 | 800 |
| 279 | 20231120 | 151700 | 10616759200 | 93200 | 93300 | 93300 | 93100 | 890 |
| 280 | 20231120 | 151600 | 10533804900 | 93200 | 93200 | 93300 | 93200 | 445 |
| 281 | 20231120 | 151500 | 10492296900 | 93300 | 93300 | 93300 | 93200 | 401 |
| 282 | 20231120 | 151400 | 10454890300 | 93200 | 93300 | 93300 | 93200 | 620 |
| 283 | 20231120 | 151300 | 10397050100 | 93300 | 93300 | 93300 | 93200 | 608 |
| 284 | 20231120 | 151200 | 10340360500 | 93200 | 93300 | 93300 | 93200 | 373 |
| 285 | 20231120 | 151100 | 10305564800 | 93200 | 93300 | 93300 | 93200 | 220 |
| 286 | 20231120 | 151000 | 10285046100 | 93300 | 93400 | 93400 | 93200 | 1306 |
| 287 | 20231120 | 150900 | 10163215000 | 93300 | 93400 | 93400 | 93300 | 718 |
| 288 | 20231120 | 150800 | 10096197500 | 93300 | 93300 | 93400 | 93300 | 710 |
| 289 | 20231120 | 150700 | 10029923700 | 93400 | 93400 | 93400 | 93300 | 461 |
| 290 | 20231120 | 150600 | 9986871700 | 93300 | 93200 | 93400 | 93200 | 3460 |
| 291 | 20231120 | 150500 | 9664075700 | 93100 | 93000 | 93200 | 93000 | 2115 |
| 292 | 20231120 | 150400 | 9467180100 | 93100 | 93100 | 93100 | 93000 | 283 |
| 293 | 20231120 | 150300 | 9440836800 | 93000 | 93000 | 93100 | 93000 | 999 |
| 294 | 20231120 | 150200 | 9347913600 | 93000 | 93000 | 93100 | 93000 | 334 |
| 295 | 20231120 | 150100 | 9316821300 | 93100 | 93000 | 93100 | 93000 | 371 |
| 296 | 20231120 | 150000 | 9282290400 | 93100 | 93000 | 93100 | 93000 | 515 |
| 297 | 20231120 | 145900 | 9234373300 | 93100 | 93100 | 93100 | 93000 | 469 |
| 298 | 20231120 | 145800 | 9190717300 | 93100 | 93000 | 93100 | 93000 | 1033 |
| 299 | 20231120 | 145700 | 9094630600 | 92900 | 92900 | 93000 | 92900 | 1328 |
| 300 | 20231120 | 145600 | 8971129600 | 93000 | 93000 | 93000 | 92900 | 190 |
| 301 | 20231120 | 145500 | 8953461400 | 93000 | 93000 | 93000 | 92900 | 460 |
| 302 | 20231120 | 145400 | 8910707300 | 93000 | 92900 | 93000 | 92900 | 842 |
| 303 | 20231120 | 145300 | 8832469500 | 93000 | 92900 | 93000 | 92900 | 241 |
| 304 | 20231120 | 145200 | 8810060700 | 93000 | 93000 | 93000 | 92900 | 237 |
| 305 | 20231120 | 145100 | 8788021300 | 93000 | 93000 | 93000 | 92900 | 200 |
| 306 | 20231120 | 145000 | 8769424200 | 93000 | 92900 | 93000 | 92800 | 1041 |
| 307 | 20231120 | 144900 | 8672697100 | 92900 | 92900 | 92900 | 92800 | 246 |
| 308 | 20231120 | 144800 | 8649847000 | 92900 | 92900 | 92900 | 92800 | 354 |
| 309 | 20231120 | 144700 | 8616971300 | 92900 | 92900 | 92900 | 92800 | 209 |
| 310 | 20231120 | 144600 | 8597557000 | 92900 | 92900 | 92900 | 92800 | 241 |
| 311 | 20231120 | 144500 | 8575170200 | 92900 | 92900 | 92900 | 92800 | 377 |
| 312 | 20231120 | 144400 | 8540150200 | 92900 | 92800 | 92900 | 92700 | 519 |
| 313 | 20231120 | 144300 | 8491976900 | 92800 | 92800 | 92800 | 92700 | 414 |
| 314 | 20231120 | 144200 | 8453559400 | 92800 | 92800 | 92800 | 92700 | 583 |
| 315 | 20231120 | 144100 | 8399484300 | 92800 | 92800 | 92800 | 92700 | 184 |
| 316 | 20231120 | 144000 | 8382413400 | 92800 | 92800 | 92800 | 92700 | 162 |
| 317 | 20231120 | 143900 | 8367381400 | 92700 | 92700 | 92800 | 92700 | 239 |
| 318 | 20231120 | 143800 | 8345215700 | 92700 | 92700 | 92800 | 92600 | 334 |
| 319 | 20231120 | 143700 | 8314246300 | 92700 | 92600 | 92700 | 92600 | 480 |
| 320 | 20231120 | 143600 | 8269753100 | 92700 | 92700 | 92700 | 92600 | 162 |
| 321 | 20231120 | 143500 | 8254738100 | 92700 | 92700 | 92700 | 92600 | 284 |
| 322 | 20231120 | 143400 | 8228413400 | 92700 | 92700 | 92700 | 92600 | 126 |
| 323 | 20231120 | 143300 | 8216734900 | 92700 | 92700 | 92700 | 92600 | 149 |
| 324 | 20231120 | 143200 | 8202925800 | 92700 | 92700 | 92700 | 92600 | 135 |
| 325 | 20231120 | 143100 | 8190413400 | 92700 | 92800 | 92800 | 92600 | 808 |
| 326 | 20231120 | 143000 | 8115483000 | 92800 | 92800 | 92800 | 92700 | 116 |
| 327 | 20231120 | 142900 | 8104719900 | 92800 | 92700 | 92800 | 92700 | 127 |
| 328 | 20231120 | 142800 | 8092937000 | 92800 | 92700 | 92800 | 92700 | 146 |
| 329 | 20231120 | 142700 | 8079394700 | 92700 | 92600 | 92800 | 92600 | 352 |
| 330 | 20231120 | 142600 | 8046769100 | 92600 | 92500 | 92600 | 92500 | 162 |
| 331 | 20231120 | 142500 | 8031769400 | 92600 | 92700 | 92700 | 92500 | 132 |
| 332 | 20231120 | 142400 | 8019539600 | 92700 | 92600 | 92800 | 92500 | 449 |
| 333 | 20231120 | 142300 | 7977926200 | 92600 | 92600 | 92600 | 92500 | 117 |
| 334 | 20231120 | 142200 | 7967093800 | 92500 | 92700 | 92800 | 92500 | 1074 |
| 335 | 20231120 | 142100 | 7867568100 | 92800 | 92700 | 92800 | 92700 | 136 |
| 336 | 20231120 | 142000 | 7854956600 | 92700 | 92800 | 92800 | 92700 | 146 |
| 337 | 20231120 | 141900 | 7841412600 | 92800 | 92800 | 92800 | 92700 | 305 |
| 338 | 20231120 | 141800 | 7813111300 | 92800 | 92700 | 92800 | 92700 | 71 |
| 339 | 20231120 | 141700 | 7806524400 | 92800 | 92800 | 92800 | 92700 | 86 |
| 340 | 20231120 | 141600 | 7798546300 | 92800 | 92800 | 92800 | 92700 | 114 |
| 341 | 20231120 | 141500 | 7787973400 | 92800 | 92800 | 92800 | 92700 | 96 |
| 342 | 20231120 | 141400 | 7779067700 | 92800 | 92700 | 92800 | 92700 | 27 |
| 343 | 20231120 | 141300 | 7776563800 | 92700 | 92700 | 92800 | 92700 | 57 |
| 344 | 20231120 | 141200 | 7771278300 | 92800 | 92800 | 92900 | 92700 | 271 |
| 345 | 20231120 | 141100 | 7746129100 | 92800 | 92800 | 92900 | 92700 | 154 |
| 346 | 20231120 | 141000 | 7731838900 | 92800 | 92800 | 92800 | 92700 | 195 |
| 347 | 20231120 | 140900 | 7713744900 | 92800 | 92700 | 92800 | 92700 | 158 |
| 348 | 20231120 | 140800 | 7699085800 | 92800 | 92800 | 92800 | 92700 | 135 |
| 349 | 20231120 | 140700 | 7686559300 | 92800 | 92900 | 92900 | 92800 | 505 |
| 350 | 20231120 | 140600 | 7639691700 | 92900 | 92800 | 92900 | 92800 | 493 |
| 351 | 20231120 | 140500 | 7593939700 | 92800 | 92700 | 92800 | 92700 | 223 |
| 352 | 20231120 | 140400 | 7573246800 | 92800 | 92800 | 92800 | 92700 | 80 |
| 353 | 20231120 | 140300 | 7565828000 | 92800 | 92800 | 92900 | 92700 | 771 |
| 354 | 20231120 | 140200 | 7494276800 | 92900 | 92900 | 92900 | 92800 | 57 |
| 355 | 20231120 | 140100 | 7488983100 | 92900 | 92900 | 92900 | 92800 | 88 |
| 356 | 20231120 | 140000 | 7480810600 | 92900 | 92900 | 92900 | 92800 | 97 |
| 357 | 20231120 | 135900 | 7471800800 | 92800 | 92800 | 92900 | 92800 | 164 |
| 358 | 20231120 | 135800 | 7456572200 | 92900 | 92900 | 92900 | 92800 | 157 |
| 359 | 20231120 | 135700 | 7441990400 | 92900 | 92900 | 92900 | 92800 | 58 |
| 360 | 20231120 | 135600 | 7436603600 | 92900 | 92700 | 92900 | 92700 | 958 |
| 361 | 20231120 | 135500 | 7347702500 | 92700 | 92700 | 92800 | 92700 | 68 |
| 362 | 20231120 | 135400 | 7341395000 | 92700 | 92800 | 92800 | 92700 | 153 |
| 363 | 20231120 | 135300 | 7327198500 | 92800 | 92800 | 92800 | 92700 | 104 |
| 364 | 20231120 | 135200 | 7317553400 | 92700 | 92800 | 92800 | 92700 | 67 |
| 365 | 20231120 | 135100 | 7311337800 | 92700 | 92700 | 92800 | 92700 | 104 |
| 366 | 20231120 | 135000 | 7301692800 | 92800 | 92800 | 92800 | 92700 | 49 |
| 367 | 20231120 | 134900 | 7297148000 | 92700 | 92800 | 92800 | 92700 | 78 |
| 368 | 20231120 | 134800 | 7289913700 | 92700 | 92800 | 92800 | 92700 | 55 |
| 369 | 20231120 | 134700 | 7284812300 | 92800 | 92800 | 92800 | 92700 | 110 |
| 370 | 20231120 | 134600 | 7274612300 | 92800 | 92800 | 92800 | 92700 | 30 |
| 371 | 20231120 | 134500 | 7271828700 | 92800 | 92700 | 92800 | 92700 | 47 |
| 372 | 20231120 | 134400 | 7267467900 | 92700 | 92700 | 92800 | 92700 | 24 |
| 373 | 20231120 | 134300 | 7265242500 | 92700 | 92700 | 92800 | 92700 | 198 |
| 374 | 20231120 | 134200 | 7246871900 | 92800 | 92800 | 92800 | 92700 | 87 |
| 375 | 20231120 | 134100 | 7238803900 | 92700 | 92800 | 92800 | 92700 | 39 |
| 376 | 20231120 | 134000 | 7235187000 | 92800 | 92700 | 92800 | 92600 | 240 |
| 377 | 20231120 | 133900 | 7212940700 | 92700 | 92700 | 92700 | 92600 | 37 |
| 378 | 20231120 | 133800 | 7209511000 | 92700 | 92700 | 92700 | 92600 | 81 |
| 379 | 20231120 | 133700 | 7202009500 | 92700 | 92800 | 92800 | 92700 | 568 |
| 380 | 20231120 | 133600 | 7149355800 | 92800 | 92800 | 92800 | 92700 | 160 |
| 381 | 20231120 | 133500 | 7134518100 | 92800 | 92800 | 92800 | 92700 | 56 |
| 382 | 20231120 | 133400 | 7129323300 | 92800 | 92800 | 92800 | 92700 | 137 |
| 383 | 20231120 | 133300 | 7116620100 | 92800 | 92700 | 92800 | 92700 | 315 |
| 384 | 20231120 | 133200 | 7087416600 | 92700 | 92700 | 92700 | 92600 | 144 |
| 385 | 20231120 | 133100 | 7074071000 | 92700 | 92700 | 92700 | 92600 | 104 |
| 386 | 20231120 | 133000 | 7064439200 | 92600 | 92700 | 92700 | 92600 | 60 |
| 387 | 20231120 | 132900 | 7058878400 | 92700 | 92700 | 92700 | 92600 | 161 |
| 388 | 20231120 | 132800 | 7043954800 | 92700 | 92700 | 92700 | 92600 | 59 |
| 389 | 20231120 | 132700 | 7038485900 | 92700 | 92700 | 92700 | 92600 | 82 |
| 390 | 20231120 | 132600 | 7030885100 | 92600 | 92600 | 92700 | 92600 | 15 |
| 391 | 20231120 | 132500 | 7029495100 | 92700 | 92700 | 92700 | 92600 | 35 |
| 392 | 20231120 | 132400 | 7026252100 | 92600 | 92700 | 92700 | 92600 | 9 |
| 393 | 20231120 | 132300 | 7025418500 | 92700 | 92600 | 92700 | 92600 | 65 |
| 394 | 20231120 | 132200 | 7019398600 | 92600 | 92600 | 92600 | 92600 | 109 |
| 395 | 20231120 | 132100 | 7009305200 | 92600 | 92700 | 92700 | 92500 | 182 |
| 396 | 20231120 | 132000 | 6992451800 | 92600 | 92500 | 92700 | 92500 | 192 |
| 397 | 20231120 | 131900 | 6974672700 | 92600 | 92700 | 92700 | 92600 | 401 |
| 398 | 20231120 | 131800 | 6937539800 | 92700 | 92700 | 92700 | 92600 | 17 |
| 399 | 20231120 | 131700 | 6935964000 | 92700 | 92600 | 92700 | 92600 | 117 |
| 400 | 20231120 | 131600 | 6925128200 | 92500 | 92600 | 92600 | 92500 | 80 |
| 401 | 20231120 | 131500 | 6917720600 | 92600 | 92600 | 92600 | 92600 | 52 |
| 402 | 20231120 | 131400 | 6912905400 | 92600 | 92600 | 92600 | 92500 | 97 |
| 403 | 20231120 | 131300 | 6903931500 | 92600 | 92400 | 92700 | 92400 | 326 |
| 404 | 20231120 | 131200 | 6873756200 | 92400 | 92400 | 92400 | 92300 | 55 |
| 405 | 20231120 | 131100 | 6868674900 | 92400 | 92300 | 92400 | 92300 | 113 |
| 406 | 20231120 | 131000 | 6858244000 | 92400 | 92300 | 92400 | 92300 | 28 |
| 407 | 20231120 | 130900 | 6855656900 | 92400 | 92400 | 92400 | 92400 | 24 |
| 408 | 20231120 | 130800 | 6853439300 | 92400 | 92400 | 92500 | 92400 | 258 |
| 409 | 20231120 | 130700 | 6829599800 | 92400 | 92600 | 92600 | 92400 | 284 |
| 410 | 20231120 | 130600 | 6803331200 | 92500 | 92500 | 92600 | 92500 | 46 |
| 411 | 20231120 | 130500 | 6799074900 | 92500 | 92400 | 92500 | 92400 | 100 |
| 412 | 20231120 | 130400 | 6789825500 | 92500 | 92500 | 92500 | 92500 | 67 |
| 413 | 20231120 | 130300 | 6783628000 | 92400 | 92500 | 92500 | 92400 | 30 |
| 414 | 20231120 | 130200 | 6780854300 | 92500 | 92500 | 92500 | 92500 | 31 |
| 415 | 20231120 | 130100 | 6777986800 | 92500 | 92500 | 92500 | 92400 | 139 |
| 416 | 20231120 | 130000 | 6765130900 | 92500 | 92400 | 92500 | 92400 | 19 |
| 417 | 20231120 | 125900 | 6763373900 | 92500 | 92500 | 92500 | 92500 | 25 |
| 418 | 20231120 | 125800 | 6761061400 | 92500 | 92500 | 92500 | 92500 | 19 |
| 419 | 20231120 | 125700 | 6759303900 | 92500 | 92400 | 92500 | 92400 | 241 |
| 420 | 20231120 | 125600 | 6737017400 | 92400 | 92300 | 92400 | 92200 | 207 |
| 421 | 20231120 | 125500 | 6717910600 | 92300 | 92300 | 92300 | 92300 | 128 |
| 422 | 20231120 | 125400 | 6706096200 | 92300 | 92300 | 92300 | 92300 | 137 |
| 423 | 20231120 | 125300 | 6693451100 | 92300 | 92400 | 92500 | 92300 | 490 |
| 424 | 20231120 | 125200 | 6648191700 | 92500 | 92600 | 92600 | 92400 | 171 |
| 425 | 20231120 | 125100 | 6632371400 | 92400 | 92500 | 92600 | 92400 | 133 |
| 426 | 20231120 | 125000 | 6620068900 | 92600 | 92600 | 92600 | 92500 | 43 |
| 427 | 20231120 | 124900 | 6616089300 | 92600 | 92600 | 92600 | 92600 | 19 |
| 428 | 20231120 | 124800 | 6614329900 | 92500 | 92500 | 92500 | 92500 | 151 |
| 429 | 20231120 | 124700 | 6600362400 | 92400 | 92600 | 92600 | 92400 | 183 |
| 430 | 20231120 | 124600 | 6583434900 | 92600 | 92500 | 92600 | 92500 | 32 |
| 431 | 20231120 | 124500 | 6580473700 | 92600 | 92500 | 92700 | 92500 | 76 |
| 432 | 20231120 | 124400 | 6573436000 | 92600 | 92700 | 92800 | 92600 | 245 |
| 433 | 20231120 | 124300 | 6550739600 | 92700 | 92700 | 92700 | 92700 | 130 |
| 434 | 20231120 | 124200 | 6538688600 | 92700 | 92800 | 92800 | 92600 | 275 |
| 435 | 20231120 | 124100 | 6513205400 | 92600 | 92400 | 92800 | 92400 | 1108 |
| 436 | 20231120 | 124000 | 6410576700 | 92400 | 92400 | 92500 | 92400 | 116 |
| 437 | 20231120 | 123900 | 6399851300 | 92400 | 92500 | 92500 | 92400 | 84 |
| 438 | 20231120 | 123800 | 6392083000 | 92500 | 92500 | 92500 | 92400 | 14 |
| 439 | 20231120 | 123700 | 6390788100 | 92500 | 92400 | 92500 | 92400 | 20 |
| 440 | 20231120 | 123600 | 6388938800 | 92500 | 92400 | 92500 | 92300 | 152 |
| 441 | 20231120 | 123500 | 6374902700 | 92400 | 92200 | 92400 | 92200 | 381 |
| 442 | 20231120 | 123400 | 6339735000 | 92300 | 92200 | 92300 | 92200 | 81 |
| 443 | 20231120 | 123300 | 6332263100 | 92300 | 92200 | 92300 | 92200 | 21 |
| 444 | 20231120 | 123200 | 6330326400 | 92300 | 92300 | 92300 | 92200 | 49 |
| 445 | 20231120 | 123100 | 6325804500 | 92200 | 92300 | 92300 | 92200 | 156 |
| 446 | 20231120 | 123000 | 6311417900 | 92300 | 92300 | 92300 | 92200 | 42 |
| 447 | 20231120 | 122900 | 6307543600 | 92300 | 92300 | 92300 | 92200 | 56 |
| 448 | 20231120 | 122800 | 6302376100 | 92200 | 92200 | 92300 | 92200 | 199 |
| 449 | 20231120 | 122700 | 6284028000 | 92200 | 92200 | 92300 | 92200 | 173 |
| 450 | 20231120 | 122600 | 6268076600 | 92300 | 92300 | 92300 | 92200 | 139 |
| 451 | 20231120 | 122500 | 6255249600 | 92300 | 92200 | 92300 | 92200 | 48 |
| 452 | 20231120 | 122400 | 6250823200 | 92200 | 92200 | 92300 | 92200 | 28 |
| 453 | 20231120 | 122300 | 6248241400 | 92300 | 92300 | 92300 | 92200 | 55 |
| 454 | 20231120 | 122200 | 6243168900 | 92200 | 92300 | 92300 | 92200 | 226 |
| 455 | 20231120 | 122100 | 6222309300 | 92300 | 92500 | 92500 | 92300 | 482 |
| 456 | 20231120 | 122000 | 6177785800 | 92500 | 92500 | 92500 | 92400 | 51 |
| 457 | 20231120 | 121900 | 6173070200 | 92500 | 92500 | 92500 | 92400 | 38 |
| 458 | 20231120 | 121800 | 6169558300 | 92500 | 92400 | 92500 | 92400 | 15 |
| 459 | 20231120 | 121700 | 6168171200 | 92500 | 92500 | 92500 | 92400 | 42 |
| 460 | 20231120 | 121600 | 6164287300 | 92500 | 92500 | 92500 | 92400 | 39 |
| 461 | 20231120 | 121500 | 6160683400 | 92500 | 92400 | 92500 | 92400 | 23 |
| 462 | 20231120 | 121400 | 6158556000 | 92500 | 92300 | 92500 | 92300 | 243 |
| 463 | 20231120 | 121300 | 6136103800 | 92400 | 92700 | 92700 | 92400 | 1180 |
| 464 | 20231120 | 121200 | 6026894200 | 92800 | 92800 | 92800 | 92800 | 10 |
| 465 | 20231120 | 121100 | 6025966200 | 92700 | 92900 | 92900 | 92700 | 177 |
| 466 | 20231120 | 121000 | 6009540700 | 92900 | 92900 | 92900 | 92900 | 50 |
| 467 | 20231120 | 120900 | 6004895700 | 92900 | 92800 | 92900 | 92800 | 223 |
| 468 | 20231120 | 120800 | 5984179200 | 92800 | 92800 | 92800 | 92700 | 170 |
| 469 | 20231120 | 120700 | 5968403400 | 92800 | 92800 | 92800 | 92700 | 138 |
| 470 | 20231120 | 120600 | 5955598000 | 92800 | 92800 | 92800 | 92700 | 83 |
| 471 | 20231120 | 120500 | 5947896400 | 92800 | 92800 | 92800 | 92800 | 35 |
| 472 | 20231120 | 120400 | 5944648400 | 92800 | 92800 | 92800 | 92700 | 42 |
| 473 | 20231120 | 120300 | 5940751800 | 92800 | 92700 | 92800 | 92700 | 215 |
| 474 | 20231120 | 120200 | 5920821000 | 92700 | 92700 | 92700 | 92700 | 122 |
| 475 | 20231120 | 120100 | 5909511600 | 92700 | 92700 | 92700 | 92600 | 85 |
| 476 | 20231120 | 120000 | 5901632200 | 92700 | 92700 | 92700 | 92700 | 83 |
| 477 | 20231120 | 115900 | 5893938100 | 92700 | 92700 | 92700 | 92700 | 69 |
| 478 | 20231120 | 115800 | 5887541800 | 92700 | 92700 | 92700 | 92700 | 101 |
| 479 | 20231120 | 115700 | 5878179100 | 92700 | 92700 | 92700 | 92700 | 101 |
| 480 | 20231120 | 115600 | 5868816400 | 92700 | 92700 | 92700 | 92600 | 124 |
| 481 | 20231120 | 115500 | 5857322500 | 92600 | 92700 | 92700 | 92600 | 47 |
| 482 | 20231120 | 115400 | 5852966100 | 92700 | 92700 | 92700 | 92700 | 98 |
| 483 | 20231120 | 115300 | 5843881500 | 92600 | 92700 | 92700 | 92600 | 168 |
| 484 | 20231120 | 115200 | 5828309800 | 92600 | 92700 | 92700 | 92500 | 236 |
| 485 | 20231120 | 115100 | 5806454400 | 92700 | 92600 | 92700 | 92600 | 104 |
| 486 | 20231120 | 115000 | 5796816200 | 92600 | 92800 | 92800 | 92600 | 186 |
| 487 | 20231120 | 114900 | 5779570900 | 92700 | 92700 | 92800 | 92700 | 217 |
| 488 | 20231120 | 114800 | 5759450300 | 92700 | 92800 | 92800 | 92700 | 26 |
| 489 | 20231120 | 114700 | 5757038000 | 92800 | 92800 | 92800 | 92700 | 275 |
| 490 | 20231120 | 114600 | 5731528300 | 92800 | 93000 | 93000 | 92800 | 371 |
| 491 | 20231120 | 114500 | 5697065600 | 92900 | 93000 | 93100 | 92900 | 146 |
| 492 | 20231120 | 114400 | 5683487700 | 93100 | 93000 | 93100 | 92900 | 1637 |
| 493 | 20231120 | 114300 | 5531214500 | 93000 | 92900 | 93000 | 92900 | 812 |
| 494 | 20231120 | 114200 | 5455702700 | 92900 | 93000 | 93000 | 92900 | 277 |
| 495 | 20231120 | 114100 | 5429952100 | 92900 | 92900 | 93000 | 92900 | 162 |
| 496 | 20231120 | 114000 | 5414898100 | 92900 | 93000 | 93000 | 92900 | 452 |
| 497 | 20231120 | 113900 | 5372881100 | 93000 | 92800 | 93000 | 92800 | 3779 |
| 498 | 20231120 | 113800 | 5021917200 | 92800 | 92600 | 92800 | 92600 | 1632 |
| 499 | 20231120 | 113700 | 4870655200 | 92600 | 92700 | 92700 | 92600 | 281 |
| 500 | 20231120 | 113600 | 4844625500 | 92700 | 92700 | 92700 | 92600 | 372 |
| 501 | 20231120 | 113500 | 4810171600 | 92700 | 92600 | 92700 | 92600 | 1088 |
| 502 | 20231120 | 113400 | 4709422600 | 92600 | 92600 | 92600 | 92600 | 180 |
| 503 | 20231120 | 113300 | 4692754600 | 92600 | 92600 | 92600 | 92600 | 57 |
| 504 | 20231120 | 113200 | 4687476400 | 92600 | 92500 | 92600 | 92500 | 582 |
| 505 | 20231120 | 113100 | 4633637100 | 92400 | 92500 | 92500 | 92400 | 113 |
| 506 | 20231120 | 113000 | 4623186100 | 92500 | 92400 | 92500 | 92400 | 118 |
| 507 | 20231120 | 112900 | 4612271900 | 92500 | 92500 | 92500 | 92400 | 67 |
| 508 | 20231120 | 112800 | 4606075800 | 92500 | 92500 | 92500 | 92400 | 158 |
| 509 | 20231120 | 112700 | 4591460900 | 92500 | 92500 | 92500 | 92500 | 91 |
| 510 | 20231120 | 112600 | 4583043400 | 92500 | 92500 | 92500 | 92500 | 77 |
| 511 | 20231120 | 112500 | 4575920900 | 92500 | 92500 | 92500 | 92400 | 121 |
| 512 | 20231120 | 112400 | 4564730300 | 92400 | 92400 | 92500 | 92400 | 69 |
| 513 | 20231120 | 112300 | 4558349200 | 92500 | 92500 | 92500 | 92400 | 139 |
| 514 | 20231120 | 112200 | 4545492300 | 92400 | 92400 | 92500 | 92400 | 29 |
| 515 | 20231120 | 112100 | 4542812600 | 92500 | 92400 | 92500 | 92400 | 120 |
| 516 | 20231120 | 112000 | 4531716400 | 92400 | 92400 | 92500 | 92400 | 79 |
| 517 | 20231120 | 111900 | 4524409900 | 92400 | 92500 | 92600 | 92400 | 867 |
| 518 | 20231120 | 111800 | 4444218100 | 92500 | 92500 | 92600 | 92500 | 91 |
| 519 | 20231120 | 111700 | 4435791900 | 92600 | 92600 | 92600 | 92500 | 442 |
| 520 | 20231120 | 111600 | 4394898100 | 92600 | 92600 | 92600 | 92500 | 116 |
| 521 | 20231120 | 111500 | 4384157200 | 92600 | 92600 | 92600 | 92500 | 127 |
| 522 | 20231120 | 111400 | 4372397500 | 92500 | 92600 | 92600 | 92500 | 33 |
| 523 | 20231120 | 111300 | 4369343000 | 92500 | 92600 | 92600 | 92400 | 491 |
| 524 | 20231120 | 111200 | 4323917800 | 92600 | 92600 | 92600 | 92500 | 119 |
| 525 | 20231120 | 111100 | 4312903600 | 92600 | 92600 | 92600 | 92500 | 317 |
| 526 | 20231120 | 111000 | 4283571200 | 92600 | 92600 | 92600 | 92500 | 64 |
| 527 | 20231120 | 110900 | 4277645300 | 92600 | 92700 | 92700 | 92600 | 240 |
| 528 | 20231120 | 110800 | 4255418300 | 92600 | 92600 | 92600 | 92500 | 824 |
| 529 | 20231120 | 110700 | 4179116000 | 92600 | 92600 | 92600 | 92600 | 173 |
| 530 | 20231120 | 110600 | 4163096200 | 92500 | 92500 | 92600 | 92500 | 138 |
| 531 | 20231120 | 110500 | 4150330100 | 92500 | 92500 | 92500 | 92500 | 87 |
| 532 | 20231120 | 110400 | 4142282600 | 92400 | 92500 | 92500 | 92400 | 169 |
| 533 | 20231120 | 110300 | 4126650900 | 92400 | 92500 | 92500 | 92400 | 308 |
| 534 | 20231120 | 110200 | 4098185800 | 92500 | 92500 | 92500 | 92400 | 152 |
| 535 | 20231120 | 110100 | 4084137400 | 92500 | 92500 | 92500 | 92400 | 143 |
| 536 | 20231120 | 110000 | 4070910000 | 92500 | 92500 | 92500 | 92400 | 117 |
| 537 | 20231120 | 105900 | 4060087600 | 92500 | 92500 | 92500 | 92400 | 129 |
| 538 | 20231120 | 105800 | 4048155700 | 92500 | 92400 | 92500 | 92400 | 53 |
| 539 | 20231120 | 105700 | 4043254600 | 92400 | 92500 | 92500 | 92400 | 109 |
| 540 | 20231120 | 105600 | 4033172300 | 92500 | 92400 | 92500 | 92400 | 113 |
| 541 | 20231120 | 105500 | 4022725600 | 92400 | 92500 | 92500 | 92400 | 107 |
| 542 | 20231120 | 105400 | 4012835600 | 92500 | 92500 | 92500 | 92400 | 130 |
| 543 | 20231120 | 105300 | 4000813300 | 92500 | 92500 | 92500 | 92400 | 266 |
| 544 | 20231120 | 105200 | 3976208800 | 92500 | 92300 | 92500 | 92300 | 347 |
| 545 | 20231120 | 105100 | 3944162700 | 92300 | 92100 | 92300 | 92100 | 81 |
| 546 | 20231120 | 105000 | 3936690500 | 92200 | 92200 | 92200 | 92100 | 196 |
| 547 | 20231120 | 104900 | 3918619400 | 92200 | 92200 | 92200 | 92200 | 128 |
| 548 | 20231120 | 104800 | 3906817800 | 92200 | 92200 | 92200 | 92200 | 52 |
| 549 | 20231120 | 104700 | 3902023400 | 92200 | 92100 | 92200 | 92100 | 147 |
| 550 | 20231120 | 104600 | 3888484500 | 92000 | 92100 | 92100 | 92000 | 57 |
| 551 | 20231120 | 104500 | 3883234900 | 92100 | 92000 | 92100 | 92000 | 230 |
| 552 | 20231120 | 104400 | 3862054100 | 92000 | 92000 | 92100 | 92000 | 90 |
| 553 | 20231120 | 104300 | 3853771900 | 92000 | 92000 | 92000 | 92000 | 166 |
| 554 | 20231120 | 104200 | 3838499900 | 92000 | 92000 | 92000 | 92000 | 86 |
| 555 | 20231120 | 104100 | 3830587900 | 92000 | 92000 | 92000 | 91900 | 46 |
| 556 | 20231120 | 104000 | 3826357600 | 92000 | 92000 | 92000 | 91900 | 153 |
| 557 | 20231120 | 103900 | 3812283600 | 92000 | 92000 | 92000 | 91900 | 67 |
| 558 | 20231120 | 103800 | 3806120500 | 91800 | 92000 | 92000 | 91800 | 68 |
| 559 | 20231120 | 103700 | 3799870600 | 92000 | 92000 | 92000 | 91900 | 169 |
| 560 | 20231120 | 103600 | 3784323800 | 92000 | 91800 | 92000 | 91700 | 252 |
| 561 | 20231120 | 103500 | 3761179400 | 91800 | 91800 | 91800 | 91700 | 212 |
| 562 | 20231120 | 103400 | 3741718800 | 91800 | 91700 | 91800 | 91700 | 112 |
| 563 | 20231120 | 103300 | 3731437400 | 91800 | 91800 | 91800 | 91700 | 42 |
| 564 | 20231120 | 103200 | 3727582300 | 91800 | 91800 | 91800 | 91700 | 66 |
| 565 | 20231120 | 103100 | 3721524700 | 91800 | 91800 | 91800 | 91800 | 32 |
| 566 | 20231120 | 103000 | 3718587100 | 91800 | 91800 | 91800 | 91700 | 96 |
| 567 | 20231120 | 102900 | 3709775300 | 91700 | 91800 | 91800 | 91700 | 124 |
| 568 | 20231120 | 102800 | 3698392200 | 91800 | 91700 | 91800 | 91700 | 47 |
| 569 | 20231120 | 102700 | 3694079000 | 91800 | 91800 | 91800 | 91700 | 76 |
| 570 | 20231120 | 102600 | 3687107300 | 91800 | 91800 | 91800 | 91700 | 60 |
| 571 | 20231120 | 102500 | 3681601000 | 91800 | 91800 | 91800 | 91800 | 42 |
| 572 | 20231120 | 102400 | 3677745400 | 91800 | 91800 | 91800 | 91800 | 23 |
| 573 | 20231120 | 102300 | 3675634000 | 91800 | 91800 | 91800 | 91800 | 42 |
| 574 | 20231120 | 102200 | 3671778400 | 91800 | 91800 | 91800 | 91700 | 56 |
| 575 | 20231120 | 102100 | 3666640600 | 91800 | 91800 | 91900 | 91800 | 81 |
| 576 | 20231120 | 102000 | 3659204300 | 91800 | 91900 | 91900 | 91800 | 50 |
| 577 | 20231120 | 101900 | 3654611400 | 91900 | 91900 | 91900 | 91900 | 31 |
| 578 | 20231120 | 101800 | 3651762500 | 91800 | 91800 | 91800 | 91800 | 76 |
| 579 | 20231120 | 101700 | 3644785700 | 91900 | 91900 | 91900 | 91900 | 32 |
| 580 | 20231120 | 101600 | 3641844900 | 91900 | 91800 | 91900 | 91800 | 80 |
| 581 | 20231120 | 101500 | 3634497000 | 91900 | 91800 | 91900 | 91800 | 158 |
| 582 | 20231120 | 101400 | 3619991000 | 91800 | 91700 | 91800 | 91700 | 121 |
| 583 | 20231120 | 101300 | 3608895200 | 91700 | 91600 | 91700 | 91600 | 50 |
| 584 | 20231120 | 101200 | 3604313700 | 91700 | 91700 | 91700 | 91700 | 73 |
| 585 | 20231120 | 101100 | 3597619600 | 91700 | 91700 | 91700 | 91600 | 69 |
| 586 | 20231120 | 101000 | 3591295100 | 91700 | 91600 | 91700 | 91600 | 74 |
| 587 | 20231120 | 100900 | 3584514400 | 91700 | 91800 | 91800 | 91700 | 109 |
| 588 | 20231120 | 100800 | 3574517900 | 91800 | 91800 | 91800 | 91800 | 72 |
| 589 | 20231120 | 100700 | 3567908300 | 91800 | 91800 | 91800 | 91800 | 99 |
| 590 | 20231120 | 100600 | 3558820100 | 91800 | 91700 | 91800 | 91700 | 17 |
| 591 | 20231120 | 100500 | 3557260100 | 91700 | 91800 | 91800 | 91700 | 78 |
| 592 | 20231120 | 100400 | 3550103300 | 91800 | 92000 | 92000 | 91800 | 78 |
| 593 | 20231120 | 100300 | 3542933500 | 92000 | 92000 | 92000 | 92000 | 11 |
| 594 | 20231120 | 100200 | 3541921500 | 91900 | 91600 | 92000 | 91600 | 742 |
| 595 | 20231120 | 100100 | 3473817100 | 91600 | 91500 | 91600 | 91500 | 49 |
| 596 | 20231120 | 100000 | 3469329600 | 91600 | 91600 | 91600 | 91500 | 218 |
| 597 | 20231120 | 095900 | 3449379700 | 91500 | 91600 | 91600 | 91500 | 31 |
| 598 | 20231120 | 095800 | 3446540400 | 91500 | 91600 | 91600 | 91500 | 94 |
| 599 | 20231120 | 095700 | 3437932400 | 91500 | 91700 | 91700 | 91500 | 248 |
| 600 | 20231120 | 095600 | 3415218700 | 91700 | 91700 | 91700 | 91600 | 246 |
| 601 | 20231120 | 095500 | 3392667200 | 91700 | 91800 | 91800 | 91700 | 125 |
| 602 | 20231120 | 095400 | 3381196400 | 91800 | 91800 | 91800 | 91800 | 128 |
| 603 | 20231120 | 095300 | 3369446000 | 91700 | 91800 | 91800 | 91700 | 176 |
| 604 | 20231120 | 095200 | 3353296200 | 91800 | 91500 | 91900 | 91500 | 449 |
| 605 | 20231120 | 095100 | 3312103300 | 91600 | 91800 | 91800 | 91500 | 599 |
| 606 | 20231120 | 095000 | 3257198600 | 91800 | 91800 | 91900 | 91800 | 33 |
| 607 | 20231120 | 094900 | 3254168700 | 91900 | 91900 | 92000 | 91900 | 182 |
| 608 | 20231120 | 094800 | 3237440900 | 91900 | 92100 | 92100 | 91900 | 721 |
| 609 | 20231120 | 094700 | 3171106300 | 92100 | 92200 | 92200 | 92100 | 8 |
| 610 | 20231120 | 094600 | 3170368900 | 92200 | 92100 | 92200 | 92100 | 170 |
| 611 | 20231120 | 094500 | 3154709900 | 92100 | 92300 | 92300 | 92100 | 937 |
| 612 | 20231120 | 094400 | 3068372600 | 92300 | 92300 | 92300 | 92300 | 9 |
| 613 | 20231120 | 094300 | 3067541900 | 92300 | 92200 | 92300 | 92200 | 239 |
| 614 | 20231120 | 094200 | 3045499900 | 92300 | 92100 | 92300 | 92100 | 112 |
| 615 | 20231120 | 094100 | 3035174100 | 92200 | 92300 | 92300 | 92200 | 114 |
| 616 | 20231120 | 094000 | 3024663200 | 92300 | 92300 | 92300 | 92200 | 158 |
| 617 | 20231120 | 093900 | 3010080400 | 92400 | 92100 | 92500 | 92100 | 216 |
| 618 | 20231120 | 093800 | 2990134900 | 92100 | 92000 | 92100 | 91900 | 381 |
| 619 | 20231120 | 093700 | 2955075100 | 92000 | 92000 | 92000 | 91900 | 143 |
| 620 | 20231120 | 093600 | 2941931600 | 91800 | 91900 | 92000 | 91700 | 930 |
| 621 | 20231120 | 093500 | 2856542200 | 91900 | 91800 | 92000 | 91800 | 287 |
| 622 | 20231120 | 093400 | 2830179700 | 91700 | 91700 | 91800 | 91700 | 142 |
| 623 | 20231120 | 093300 | 2817157800 | 91700 | 91700 | 91700 | 91600 | 44 |
| 624 | 20231120 | 093200 | 2813124000 | 91600 | 91700 | 91700 | 91600 | 196 |
| 625 | 20231120 | 093100 | 2795167900 | 91600 | 91800 | 91800 | 91600 | 492 |
| 626 | 20231120 | 093000 | 2750081600 | 91700 | 91700 | 91700 | 91600 | 225 |
| 627 | 20231120 | 092900 | 2729451400 | 91700 | 91800 | 91900 | 91500 | 1366 |
| 628 | 20231120 | 092800 | 2604215700 | 91800 | 92000 | 92000 | 91800 | 160 |
| 629 | 20231120 | 092700 | 2589513800 | 91900 | 92000 | 92100 | 91900 | 1831 |
| 630 | 20231120 | 092600 | 2421112000 | 92100 | 92300 | 92300 | 92000 | 1367 |
| 631 | 20231120 | 092500 | 2295118800 | 92400 | 92400 | 92500 | 92400 | 747 |
| 632 | 20231120 | 092400 | 2226095100 | 92400 | 92400 | 92500 | 92400 | 243 |
| 633 | 20231120 | 092300 | 2203625700 | 92500 | 92800 | 92900 | 92500 | 709 |
| 634 | 20231120 | 092200 | 2137883400 | 92800 | 92700 | 92800 | 92600 | 750 |
| 635 | 20231120 | 092100 | 2068329300 | 92700 | 92200 | 92700 | 92200 | 558 |
| 636 | 20231120 | 092000 | 2016720800 | 92200 | 92200 | 92300 | 92100 | 129 |
| 637 | 20231120 | 091900 | 2004832700 | 92100 | 92200 | 92300 | 92100 | 253 |
| 638 | 20231120 | 091800 | 1981506200 | 92200 | 92300 | 92300 | 92200 | 256 |
| 639 | 20231120 | 091700 | 1957894800 | 92300 | 92200 | 92400 | 92200 | 741 |
| 640 | 20231120 | 091600 | 1889520500 | 92300 | 92600 | 92600 | 92200 | 276 |
| 641 | 20231120 | 091500 | 1863996100 | 92500 | 92300 | 92600 | 92300 | 885 |
| 642 | 20231120 | 091400 | 1782190800 | 92300 | 92300 | 92300 | 92200 | 554 |
| 643 | 20231120 | 091300 | 1731104000 | 92300 | 92800 | 92800 | 92200 | 593 |
| 644 | 20231120 | 091200 | 1676266200 | 92800 | 92500 | 93000 | 92500 | 4406 |
| 645 | 20231120 | 091100 | 1267979800 | 92400 | 92100 | 92400 | 92100 | 1395 |
| 646 | 20231120 | 091000 | 1139186900 | 92100 | 92300 | 92300 | 92100 | 388 |
| 647 | 20231120 | 090900 | 1103412600 | 92300 | 92400 | 92400 | 92200 | 315 |
| 648 | 20231120 | 090800 | 1074338300 | 92400 | 92500 | 92500 | 92400 | 1267 |
| 649 | 20231120 | 090700 | 957201900 | 92500 | 92300 | 92500 | 92200 | 1594 |
| 650 | 20231120 | 090600 | 809924900 | 92200 | 92200 | 92400 | 92200 | 326 |
| 651 | 20231120 | 090500 | 779838400 | 92100 | 92100 | 92300 | 92100 | 401 |
| 652 | 20231120 | 090400 | 742872500 | 92100 | 92500 | 92600 | 92000 | 1163 |
| 653 | 20231120 | 090300 | 635396800 | 92500 | 92200 | 92700 | 92200 | 3001 |
| 654 | 20231120 | 090200 | 357796000 | 92000 | 91400 | 92200 | 91400 | 1892 |
| 655 | 20231120 | 090100 | 184008400 | 91500 | 91600 | 91700 | 91400 | 897 |
| 656 | 20231120 | 090000 | 101883100 | 91500 | 91100 | 91500 | 90900 | 1107 |