34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231117 | 192200 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 8022 |
| 3 | 20231117 | 192100 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 4 | 20231117 | 192000 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 5 | 20231117 | 191900 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 6 | 20231117 | 191800 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 7 | 20231117 | 191700 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 8 | 20231117 | 191600 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 9 | 20231117 | 191500 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 10 | 20231117 | 191400 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 11 | 20231117 | 191300 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 12 | 20231117 | 191200 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 13 | 20231117 | 191100 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 14 | 20231117 | 191000 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 15 | 20231117 | 190900 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 16 | 20231117 | 190800 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 17 | 20231117 | 190700 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 18 | 20231117 | 190600 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 19 | 20231117 | 190500 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 20 | 20231117 | 190400 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 21 | 20231117 | 190300 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 22 | 20231117 | 190200 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 23 | 20231117 | 190100 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 24 | 20231117 | 190000 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 25 | 20231117 | 185900 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 26 | 20231117 | 185800 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 27 | 20231117 | 185700 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 28 | 20231117 | 185600 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 29 | 20231117 | 185500 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 30 | 20231117 | 185400 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 31 | 20231117 | 185300 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 32 | 20231117 | 185200 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 8022 |
| 33 | 20231117 | 185100 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 34 | 20231117 | 185000 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 35 | 20231117 | 184900 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 36 | 20231117 | 184800 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 37 | 20231117 | 184700 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 38 | 20231117 | 184600 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 39 | 20231117 | 184500 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 40 | 20231117 | 184400 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 41 | 20231117 | 184300 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 42 | 20231117 | 184200 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 43 | 20231117 | 184100 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 44 | 20231117 | 184000 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 45 | 20231117 | 183900 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 46 | 20231117 | 183800 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 47 | 20231117 | 183700 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 48 | 20231117 | 183600 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 49 | 20231117 | 183500 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 50 | 20231117 | 183400 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 51 | 20231117 | 183300 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 52 | 20231117 | 183200 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 53 | 20231117 | 183100 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 54 | 20231117 | 183000 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 55 | 20231117 | 182900 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 56 | 20231117 | 182800 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 57 | 20231117 | 182700 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 58 | 20231117 | 182600 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 59 | 20231117 | 182500 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 60 | 20231117 | 182400 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 61 | 20231117 | 182300 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 62 | 20231117 | 182200 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 8022 |
| 63 | 20231117 | 182100 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 64 | 20231117 | 182000 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 65 | 20231117 | 181900 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 66 | 20231117 | 181800 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 67 | 20231117 | 181700 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 68 | 20231117 | 181600 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 69 | 20231117 | 181500 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 70 | 20231117 | 181400 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 71 | 20231117 | 181300 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 72 | 20231117 | 181200 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 73 | 20231117 | 181100 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 74 | 20231117 | 181000 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 75 | 20231117 | 180900 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 76 | 20231117 | 180800 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 77 | 20231117 | 180700 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 78 | 20231117 | 180600 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 79 | 20231117 | 180500 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 80 | 20231117 | 180400 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 81 | 20231117 | 180300 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 82 | 20231117 | 180200 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 83 | 20231117 | 180100 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 84 | 20231117 | 180000 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 85 | 20231117 | 175900 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 86 | 20231117 | 175800 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 87 | 20231117 | 175700 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 88 | 20231117 | 175600 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 89 | 20231117 | 175500 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 90 | 20231117 | 175400 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 91 | 20231117 | 175300 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 92 | 20231117 | 175200 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 8022 |
| 93 | 20231117 | 175100 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 94 | 20231117 | 175000 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 95 | 20231117 | 174900 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 96 | 20231117 | 174800 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 97 | 20231117 | 174700 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 98 | 20231117 | 174600 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 99 | 20231117 | 174500 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 100 | 20231117 | 174400 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 101 | 20231117 | 174300 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 102 | 20231117 | 174200 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 103 | 20231117 | 174100 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 104 | 20231117 | 174000 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 105 | 20231117 | 173900 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 106 | 20231117 | 173800 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 107 | 20231117 | 173700 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 108 | 20231117 | 173600 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 109 | 20231117 | 173500 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 110 | 20231117 | 173400 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 111 | 20231117 | 173300 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 112 | 20231117 | 173200 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 113 | 20231117 | 173100 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 114 | 20231117 | 173000 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 115 | 20231117 | 172900 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 116 | 20231117 | 172800 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 117 | 20231117 | 172700 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 118 | 20231117 | 172600 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 119 | 20231117 | 172500 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 120 | 20231117 | 172400 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 121 | 20231117 | 172300 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 122 | 20231117 | 172200 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 8022 |
| 123 | 20231117 | 172100 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 124 | 20231117 | 172000 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 125 | 20231117 | 171900 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 126 | 20231117 | 171800 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 127 | 20231117 | 171700 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 128 | 20231117 | 171600 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 129 | 20231117 | 171500 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 130 | 20231117 | 171400 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 131 | 20231117 | 171300 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 132 | 20231117 | 171200 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 133 | 20231117 | 171100 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 134 | 20231117 | 171000 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 135 | 20231117 | 170900 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 136 | 20231117 | 170800 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 137 | 20231117 | 170700 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 138 | 20231117 | 170600 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 139 | 20231117 | 170500 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 140 | 20231117 | 170400 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 141 | 20231117 | 170300 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 142 | 20231117 | 170200 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 143 | 20231117 | 170100 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 144 | 20231117 | 170000 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 145 | 20231117 | 165900 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 146 | 20231117 | 165800 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 147 | 20231117 | 165700 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 148 | 20231117 | 165600 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 149 | 20231117 | 165500 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 150 | 20231117 | 165400 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 151 | 20231117 | 165300 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 152 | 20231117 | 165200 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 8022 |
| 153 | 20231117 | 165100 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 154 | 20231117 | 165000 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 155 | 20231117 | 164900 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 156 | 20231117 | 164800 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 157 | 20231117 | 164700 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 158 | 20231117 | 164600 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 159 | 20231117 | 164500 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 160 | 20231117 | 164400 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 161 | 20231117 | 164300 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 162 | 20231117 | 164200 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 163 | 20231117 | 164100 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 164 | 20231117 | 164000 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 165 | 20231117 | 163900 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 166 | 20231117 | 163800 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 167 | 20231117 | 163700 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 168 | 20231117 | 163600 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 169 | 20231117 | 163500 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 170 | 20231117 | 163400 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 171 | 20231117 | 163300 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 172 | 20231117 | 163200 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 173 | 20231117 | 163100 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 174 | 20231117 | 163000 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 175 | 20231117 | 162900 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 176 | 20231117 | 162800 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 177 | 20231117 | 162700 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 178 | 20231117 | 162600 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 179 | 20231117 | 162500 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 180 | 20231117 | 162400 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 181 | 20231117 | 162300 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 182 | 20231117 | 162200 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 8022 |
| 183 | 20231117 | 162100 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 184 | 20231117 | 162000 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 185 | 20231117 | 161900 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 186 | 20231117 | 161800 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 187 | 20231117 | 161700 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 188 | 20231117 | 161600 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 189 | 20231117 | 161500 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 190 | 20231117 | 161400 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 191 | 20231117 | 161300 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 192 | 20231117 | 161200 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 193 | 20231117 | 161100 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 194 | 20231117 | 161000 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 195 | 20231117 | 160900 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 196 | 20231117 | 160800 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 197 | 20231117 | 160700 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 198 | 20231117 | 160600 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 199 | 20231117 | 160500 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 200 | 20231117 | 160400 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 201 | 20231117 | 160300 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 202 | 20231117 | 160200 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 203 | 20231117 | 160100 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 204 | 20231117 | 160000 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 205 | 20231117 | 155900 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 206 | 20231117 | 155800 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 207 | 20231117 | 155700 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 208 | 20231117 | 155600 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 209 | 20231117 | 155500 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 210 | 20231117 | 155400 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 211 | 20231117 | 155300 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 212 | 20231117 | 155200 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 8022 |
| 213 | 20231117 | 155100 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 214 | 20231117 | 155000 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 215 | 20231117 | 154900 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 216 | 20231117 | 154800 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 217 | 20231117 | 154700 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 218 | 20231117 | 154600 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 219 | 20231117 | 154500 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 220 | 20231117 | 154400 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 221 | 20231117 | 154300 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 222 | 20231117 | 154200 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 223 | 20231117 | 154100 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 224 | 20231117 | 154000 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 225 | 20231117 | 153900 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 226 | 20231117 | 153800 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 227 | 20231117 | 153700 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 228 | 20231117 | 153600 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 229 | 20231117 | 153500 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 230 | 20231117 | 153400 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 231 | 20231117 | 153300 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 232 | 20231117 | 153200 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 233 | 20231117 | 153100 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 0 |
| 234 | 20231117 | 153000 | 40540060800 | 90600 | 90600 | 90600 | 90600 | 8022 |
| 235 | 20231117 | 152900 | 39813267600 | 90600 | 90600 | 90600 | 90600 | 0 |
| 236 | 20231117 | 152800 | 39813267600 | 90600 | 90600 | 90600 | 90600 | 0 |
| 237 | 20231117 | 152700 | 39813267600 | 90600 | 90600 | 90600 | 90600 | 0 |
| 238 | 20231117 | 152600 | 39813267600 | 90600 | 90600 | 90600 | 90600 | 0 |
| 239 | 20231117 | 152500 | 39813267600 | 90600 | 90600 | 90600 | 90600 | 0 |
| 240 | 20231117 | 152400 | 39813267600 | 90600 | 90600 | 90600 | 90600 | 0 |
| 241 | 20231117 | 152300 | 39813267600 | 90600 | 90600 | 90600 | 90600 | 0 |
| 242 | 20231117 | 152200 | 39813267600 | 90600 | 90600 | 90600 | 90600 | 0 |
| 243 | 20231117 | 152100 | 39813267600 | 90600 | 90600 | 90600 | 90600 | 0 |
| 244 | 20231117 | 152000 | 39813267600 | 90600 | 90600 | 90600 | 90600 | 0 |
| 245 | 20231117 | 151900 | 39813267600 | 90600 | 90500 | 90600 | 90500 | 1175 |
| 246 | 20231117 | 151800 | 39706843900 | 90500 | 90400 | 90500 | 90400 | 1922 |
| 247 | 20231117 | 151700 | 39532970300 | 90400 | 90300 | 90500 | 90300 | 1851 |
| 248 | 20231117 | 151600 | 39365692200 | 90300 | 90400 | 90500 | 90300 | 919 |
| 249 | 20231117 | 151500 | 39282664500 | 90400 | 90300 | 90500 | 90300 | 609 |
| 250 | 20231117 | 151400 | 39227645200 | 90300 | 90400 | 90500 | 90300 | 846 |
| 251 | 20231117 | 151300 | 39151153100 | 90500 | 90400 | 90500 | 90300 | 1468 |
| 252 | 20231117 | 151200 | 39018414900 | 90400 | 90400 | 90500 | 90300 | 704 |
| 253 | 20231117 | 151100 | 38954775900 | 90500 | 90500 | 90500 | 90400 | 742 |
| 254 | 20231117 | 151000 | 38887681700 | 90400 | 90400 | 90600 | 90200 | 1147 |
| 255 | 20231117 | 150900 | 38783944200 | 90500 | 90400 | 90500 | 90200 | 1412 |
| 256 | 20231117 | 150800 | 38656342800 | 90400 | 90400 | 90600 | 90300 | 1308 |
| 257 | 20231117 | 150700 | 38538030200 | 90400 | 90400 | 90500 | 90300 | 962 |
| 258 | 20231117 | 150600 | 38451033600 | 90300 | 90400 | 90500 | 90300 | 825 |
| 259 | 20231117 | 150500 | 38376489200 | 90400 | 90300 | 90500 | 90200 | 606 |
| 260 | 20231117 | 150400 | 38321743900 | 90300 | 90100 | 90400 | 90100 | 1197 |
| 261 | 20231117 | 150300 | 38213785900 | 90100 | 90200 | 90200 | 90100 | 964 |
| 262 | 20231117 | 150200 | 38126911400 | 90100 | 90000 | 90200 | 90000 | 698 |
| 263 | 20231117 | 150100 | 38064050000 | 90100 | 90000 | 90100 | 89900 | 1160 |
| 264 | 20231117 | 150000 | 37959698700 | 89900 | 89900 | 90100 | 89900 | 477 |
| 265 | 20231117 | 145900 | 37916806600 | 90000 | 90000 | 90100 | 89900 | 1056 |
| 266 | 20231117 | 145800 | 37821787800 | 90100 | 89800 | 90300 | 89800 | 1762 |
| 267 | 20231117 | 145700 | 37663278500 | 89800 | 89900 | 89900 | 89700 | 1105 |
| 268 | 20231117 | 145600 | 37564068200 | 89800 | 89600 | 90000 | 89600 | 892 |
| 269 | 20231117 | 145500 | 37484031500 | 89700 | 90500 | 90500 | 89600 | 1214 |
| 270 | 20231117 | 145400 | 37374914400 | 90500 | 89500 | 90500 | 89500 | 4637 |
| 271 | 20231117 | 145300 | 36957338800 | 89700 | 89500 | 89700 | 89500 | 1608 |
| 272 | 20231117 | 145200 | 36813264400 | 89600 | 89500 | 89600 | 89500 | 737 |
| 273 | 20231117 | 145100 | 36747287900 | 89500 | 89600 | 89600 | 89400 | 988 |
| 274 | 20231117 | 145000 | 36658876700 | 89500 | 89500 | 89600 | 89400 | 1894 |
| 275 | 20231117 | 144900 | 36489375100 | 89500 | 89600 | 89600 | 89500 | 941 |
| 276 | 20231117 | 144800 | 36405140100 | 89500 | 89500 | 89600 | 89500 | 1261 |
| 277 | 20231117 | 144700 | 36292259700 | 89500 | 89600 | 89700 | 89500 | 1294 |
| 278 | 20231117 | 144600 | 36176400900 | 89600 | 89600 | 89700 | 89500 | 1782 |
| 279 | 20231117 | 144500 | 36016745400 | 89600 | 89700 | 89700 | 89600 | 2008 |
| 280 | 20231117 | 144400 | 35836806000 | 89700 | 89600 | 89700 | 89600 | 1050 |
| 281 | 20231117 | 144300 | 35742698900 | 89600 | 89800 | 90000 | 89600 | 4977 |
| 282 | 20231117 | 144200 | 35296283300 | 90000 | 89800 | 90000 | 89800 | 1458 |
| 283 | 20231117 | 144100 | 35165306900 | 89800 | 89900 | 89900 | 89800 | 896 |
| 284 | 20231117 | 144000 | 35084813700 | 89900 | 89800 | 90000 | 89800 | 2007 |
| 285 | 20231117 | 143900 | 34904417900 | 89900 | 89700 | 90000 | 89700 | 903 |
| 286 | 20231117 | 143800 | 34823315500 | 89800 | 89800 | 89900 | 89700 | 779 |
| 287 | 20231117 | 143700 | 34753399900 | 89800 | 89800 | 89900 | 89700 | 857 |
| 288 | 20231117 | 143600 | 34676458500 | 89800 | 89800 | 89900 | 89700 | 816 |
| 289 | 20231117 | 143500 | 34603222300 | 89800 | 89900 | 89900 | 89700 | 994 |
| 290 | 20231117 | 143400 | 34513987200 | 89700 | 89800 | 90000 | 89700 | 728 |
| 291 | 20231117 | 143300 | 34448619200 | 89900 | 90000 | 90000 | 89800 | 2261 |
| 292 | 20231117 | 143200 | 34245499300 | 89900 | 89800 | 90000 | 89800 | 915 |
| 293 | 20231117 | 143100 | 34163202300 | 89900 | 89900 | 90000 | 89800 | 900 |
| 294 | 20231117 | 143000 | 34082275700 | 89900 | 90000 | 90000 | 89900 | 529 |
| 295 | 20231117 | 142900 | 34034703900 | 90100 | 90000 | 90200 | 89900 | 896 |
| 296 | 20231117 | 142800 | 33954040900 | 90000 | 90000 | 90100 | 89800 | 753 |
| 297 | 20231117 | 142700 | 33886345400 | 90100 | 90000 | 90100 | 89800 | 824 |
| 298 | 20231117 | 142600 | 33812267400 | 89900 | 89800 | 90100 | 89800 | 878 |
| 299 | 20231117 | 142500 | 33733329100 | 90000 | 90100 | 90100 | 89800 | 681 |
| 300 | 20231117 | 142400 | 33672088000 | 90000 | 89800 | 90300 | 89800 | 1538 |
| 301 | 20231117 | 142300 | 33533838700 | 90000 | 89800 | 90200 | 89800 | 729 |
| 302 | 20231117 | 142200 | 33468290100 | 89900 | 89800 | 90200 | 89800 | 977 |
| 303 | 20231117 | 142100 | 33380400300 | 89900 | 90000 | 90000 | 89800 | 708 |
| 304 | 20231117 | 142000 | 33316745700 | 90000 | 90000 | 90100 | 89900 | 694 |
| 305 | 20231117 | 141900 | 33254322300 | 90000 | 89900 | 90000 | 89800 | 679 |
| 306 | 20231117 | 141800 | 33193279100 | 89900 | 89800 | 90100 | 89800 | 1018 |
| 307 | 20231117 | 141700 | 33101734900 | 89900 | 90000 | 90000 | 89800 | 846 |
| 308 | 20231117 | 141600 | 33025674100 | 89900 | 89900 | 90000 | 89800 | 689 |
| 309 | 20231117 | 141500 | 32963725400 | 89900 | 89900 | 90100 | 89800 | 1043 |
| 310 | 20231117 | 141400 | 32869944800 | 89900 | 89900 | 90000 | 89800 | 944 |
| 311 | 20231117 | 141300 | 32785081200 | 89900 | 90000 | 90000 | 89900 | 1177 |
| 312 | 20231117 | 141200 | 32679251900 | 89900 | 89900 | 90000 | 89900 | 597 |
| 313 | 20231117 | 141100 | 32625573800 | 89900 | 90000 | 90000 | 89900 | 721 |
| 314 | 20231117 | 141000 | 32560738500 | 89900 | 90000 | 90000 | 89900 | 602 |
| 315 | 20231117 | 140900 | 32506606700 | 90000 | 89900 | 90000 | 89900 | 681 |
| 316 | 20231117 | 140800 | 32445380000 | 89900 | 90000 | 90000 | 89900 | 862 |
| 317 | 20231117 | 140700 | 32367883300 | 89900 | 90000 | 90100 | 89900 | 638 |
| 318 | 20231117 | 140600 | 32310491500 | 90000 | 90000 | 90000 | 89900 | 887 |
| 319 | 20231117 | 140500 | 32230708100 | 90000 | 89900 | 90100 | 89900 | 642 |
| 320 | 20231117 | 140400 | 32172944600 | 90000 | 89900 | 90100 | 89900 | 988 |
| 321 | 20231117 | 140300 | 32084035200 | 90000 | 89900 | 90000 | 89900 | 737 |
| 322 | 20231117 | 140200 | 32017771100 | 89900 | 90000 | 90000 | 89900 | 494 |
| 323 | 20231117 | 140100 | 31973354900 | 89900 | 89900 | 90000 | 89900 | 562 |
| 324 | 20231117 | 140000 | 31922823700 | 89900 | 90000 | 90100 | 89900 | 731 |
| 325 | 20231117 | 135900 | 31857056000 | 90000 | 89900 | 90000 | 89900 | 572 |
| 326 | 20231117 | 135800 | 31805613600 | 89900 | 89900 | 90000 | 89900 | 560 |
| 327 | 20231117 | 135700 | 31755261200 | 89900 | 90000 | 90000 | 89800 | 633 |
| 328 | 20231117 | 135600 | 31698367400 | 89900 | 89900 | 90000 | 89800 | 809 |
| 329 | 20231117 | 135500 | 31625633600 | 89900 | 89900 | 90000 | 89900 | 633 |
| 330 | 20231117 | 135400 | 31568721700 | 89900 | 89900 | 90000 | 89900 | 617 |
| 331 | 20231117 | 135300 | 31513243100 | 89900 | 90100 | 90100 | 89900 | 728 |
| 332 | 20231117 | 135200 | 31447741700 | 90000 | 89900 | 90100 | 89900 | 673 |
| 333 | 20231117 | 135100 | 31387187000 | 90000 | 89900 | 90100 | 89900 | 656 |
| 334 | 20231117 | 135000 | 31328192500 | 90000 | 90100 | 90100 | 89900 | 350 |
| 335 | 20231117 | 134900 | 31296692600 | 90000 | 89900 | 90100 | 89900 | 1180 |
| 336 | 20231117 | 134800 | 31190536900 | 89900 | 89900 | 90000 | 89900 | 834 |
| 337 | 20231117 | 134700 | 31115556000 | 89900 | 89900 | 90100 | 89900 | 854 |
| 338 | 20231117 | 134600 | 31038764100 | 90000 | 90100 | 90100 | 89900 | 780 |
| 339 | 20231117 | 134500 | 30968590500 | 90000 | 90000 | 90100 | 90000 | 780 |
| 340 | 20231117 | 134400 | 30898385400 | 90000 | 90000 | 90100 | 90000 | 545 |
| 341 | 20231117 | 134300 | 30849323100 | 90100 | 90000 | 90100 | 89900 | 381 |
| 342 | 20231117 | 134200 | 30815043300 | 89900 | 90000 | 90100 | 89900 | 765 |
| 343 | 20231117 | 134100 | 30746207500 | 90000 | 90000 | 90100 | 90000 | 975 |
| 344 | 20231117 | 134000 | 30658446400 | 90000 | 90000 | 90100 | 90000 | 784 |
| 345 | 20231117 | 133900 | 30587845100 | 90100 | 90100 | 90100 | 90000 | 514 |
| 346 | 20231117 | 133800 | 30541568100 | 90000 | 90100 | 90200 | 90000 | 758 |
| 347 | 20231117 | 133700 | 30473319500 | 90100 | 90200 | 90200 | 90000 | 686 |
| 348 | 20231117 | 133600 | 30411527900 | 90100 | 90200 | 90300 | 90000 | 3636 |
| 349 | 20231117 | 133500 | 30084151600 | 90200 | 90100 | 90300 | 90000 | 10239 |
| 350 | 20231117 | 133400 | 29162478900 | 90100 | 90100 | 90200 | 90000 | 679 |
| 351 | 20231117 | 133300 | 29101298300 | 90200 | 90100 | 90200 | 90000 | 552 |
| 352 | 20231117 | 133200 | 29051580100 | 90100 | 90100 | 90200 | 90000 | 655 |
| 353 | 20231117 | 133100 | 28992601500 | 90100 | 90100 | 90200 | 90000 | 661 |
| 354 | 20231117 | 133000 | 28933076000 | 90100 | 90000 | 90200 | 90000 | 672 |
| 355 | 20231117 | 132900 | 28872534100 | 90000 | 90000 | 90200 | 90000 | 990 |
| 356 | 20231117 | 132800 | 28783377800 | 90000 | 90100 | 90100 | 90000 | 3571 |
| 357 | 20231117 | 132700 | 28461964500 | 90000 | 90200 | 90200 | 90000 | 1437 |
| 358 | 20231117 | 132600 | 28332495200 | 90100 | 90200 | 90200 | 90100 | 564 |
| 359 | 20231117 | 132500 | 28281668900 | 90100 | 90200 | 90300 | 90100 | 1113 |
| 360 | 20231117 | 132400 | 28181276000 | 90300 | 90200 | 90300 | 90200 | 567 |
| 361 | 20231117 | 132300 | 28130123900 | 90200 | 90300 | 90300 | 90200 | 647 |
| 362 | 20231117 | 132200 | 28071724000 | 90200 | 90200 | 90300 | 90200 | 403 |
| 363 | 20231117 | 132100 | 28035370600 | 90300 | 90300 | 90300 | 90200 | 238 |
| 364 | 20231117 | 132000 | 28013898100 | 90300 | 90300 | 90400 | 90200 | 534 |
| 365 | 20231117 | 131900 | 27965701200 | 90200 | 90300 | 90400 | 90200 | 769 |
| 366 | 20231117 | 131800 | 27896275100 | 90300 | 90300 | 90300 | 90200 | 270 |
| 367 | 20231117 | 131700 | 27871913600 | 90200 | 90200 | 90300 | 90200 | 652 |
| 368 | 20231117 | 131600 | 27813099300 | 90300 | 90200 | 90300 | 90200 | 374 |
| 369 | 20231117 | 131500 | 27779359500 | 90300 | 90200 | 90400 | 90100 | 629 |
| 370 | 20231117 | 131400 | 27722615400 | 90300 | 90300 | 90400 | 90200 | 678 |
| 371 | 20231117 | 131300 | 27661433600 | 90300 | 90200 | 90400 | 90100 | 880 |
| 372 | 20231117 | 131200 | 27582015700 | 90200 | 90300 | 90400 | 90200 | 496 |
| 373 | 20231117 | 131100 | 27537266600 | 90200 | 90300 | 90400 | 90200 | 309 |
| 374 | 20231117 | 131000 | 27509369000 | 90300 | 90400 | 90400 | 90200 | 555 |
| 375 | 20231117 | 130900 | 27459269500 | 90300 | 90400 | 90400 | 90200 | 307 |
| 376 | 20231117 | 130800 | 27431547100 | 90300 | 90200 | 90400 | 90200 | 231 |
| 377 | 20231117 | 130700 | 27410701300 | 90300 | 90400 | 90400 | 90200 | 465 |
| 378 | 20231117 | 130600 | 27368712900 | 90400 | 90300 | 90400 | 90200 | 314 |
| 379 | 20231117 | 130500 | 27340363100 | 90400 | 90500 | 90500 | 90200 | 596 |
| 380 | 20231117 | 130400 | 27286540600 | 90400 | 90500 | 90500 | 90400 | 327 |
| 381 | 20231117 | 130300 | 27256975300 | 90500 | 90400 | 90500 | 90300 | 519 |
| 382 | 20231117 | 130200 | 27210055800 | 90500 | 90500 | 90500 | 90300 | 380 |
| 383 | 20231117 | 130100 | 27175691700 | 90400 | 90500 | 90500 | 90300 | 183 |
| 384 | 20231117 | 130000 | 27159145700 | 90500 | 90500 | 90500 | 90300 | 528 |
| 385 | 20231117 | 125900 | 27111430200 | 90500 | 90400 | 90500 | 90200 | 705 |
| 386 | 20231117 | 125800 | 27047694900 | 90400 | 90400 | 90400 | 90200 | 435 |
| 387 | 20231117 | 125700 | 27008413200 | 90400 | 90300 | 90400 | 90300 | 404 |
| 388 | 20231117 | 125600 | 26971925000 | 90400 | 90500 | 90500 | 90300 | 436 |
| 389 | 20231117 | 125500 | 26932527800 | 90500 | 90500 | 90600 | 90300 | 991 |
| 390 | 20231117 | 125400 | 26842897100 | 90400 | 90500 | 90600 | 90400 | 367 |
| 391 | 20231117 | 125300 | 26809701300 | 90600 | 90600 | 90600 | 90400 | 589 |
| 392 | 20231117 | 125200 | 26756408800 | 90500 | 90500 | 90600 | 90500 | 228 |
| 393 | 20231117 | 125100 | 26735767800 | 90600 | 90500 | 90600 | 90400 | 681 |
| 394 | 20231117 | 125000 | 26674126500 | 90600 | 90500 | 90600 | 90400 | 322 |
| 395 | 20231117 | 124900 | 26644981000 | 90600 | 90500 | 90600 | 90400 | 786 |
| 396 | 20231117 | 124800 | 26573848200 | 90500 | 90600 | 90600 | 90400 | 496 |
| 397 | 20231117 | 124700 | 26528965500 | 90600 | 90600 | 90600 | 90500 | 367 |
| 398 | 20231117 | 124600 | 26495740300 | 90600 | 90600 | 90700 | 90500 | 847 |
| 399 | 20231117 | 124500 | 26418992400 | 90700 | 90900 | 90900 | 90600 | 688 |
| 400 | 20231117 | 124400 | 26356599300 | 90700 | 90700 | 90900 | 90600 | 673 |
| 401 | 20231117 | 124300 | 26295556700 | 90700 | 90600 | 90900 | 90600 | 938 |
| 402 | 20231117 | 124200 | 26210488700 | 90700 | 90400 | 90800 | 90200 | 4066 |
| 403 | 20231117 | 124100 | 25842962400 | 90300 | 90100 | 90400 | 90100 | 406 |
| 404 | 20231117 | 124000 | 25806305900 | 90200 | 90200 | 90300 | 90100 | 735 |
| 405 | 20231117 | 123900 | 25739990700 | 90200 | 90200 | 90300 | 90000 | 256 |
| 406 | 20231117 | 123800 | 25716898300 | 90200 | 90100 | 90200 | 90000 | 2330 |
| 407 | 20231117 | 123700 | 25507076800 | 90000 | 90000 | 90100 | 89900 | 248 |
| 408 | 20231117 | 123600 | 25484754200 | 90000 | 89900 | 90100 | 89900 | 1273 |
| 409 | 20231117 | 123500 | 25370179800 | 90000 | 90200 | 90200 | 89900 | 1548 |
| 410 | 20231117 | 123400 | 25230837500 | 90100 | 90100 | 90200 | 90100 | 350 |
| 411 | 20231117 | 123300 | 25199298300 | 90100 | 90200 | 90200 | 90100 | 317 |
| 412 | 20231117 | 123200 | 25170727900 | 90100 | 90100 | 90200 | 90100 | 1198 |
| 413 | 20231117 | 123100 | 25062781900 | 90200 | 90300 | 90300 | 90100 | 564 |
| 414 | 20231117 | 123000 | 25011918900 | 90200 | 90300 | 90300 | 90100 | 467 |
| 415 | 20231117 | 122900 | 24969810400 | 90300 | 90300 | 90400 | 90200 | 847 |
| 416 | 20231117 | 122800 | 24893374200 | 90200 | 90300 | 90300 | 90200 | 913 |
| 417 | 20231117 | 122700 | 24810991800 | 90300 | 90200 | 90300 | 90200 | 487 |
| 418 | 20231117 | 122600 | 24767053700 | 90300 | 90300 | 90300 | 90100 | 653 |
| 419 | 20231117 | 122500 | 24708177200 | 90300 | 90300 | 90300 | 90100 | 736 |
| 420 | 20231117 | 122400 | 24641809300 | 90300 | 90200 | 90400 | 90200 | 728 |
| 421 | 20231117 | 122300 | 24576089800 | 90200 | 90300 | 90300 | 90200 | 522 |
| 422 | 20231117 | 122200 | 24528993000 | 90300 | 90300 | 90300 | 90200 | 474 |
| 423 | 20231117 | 122100 | 24486234400 | 90300 | 90300 | 90300 | 90100 | 500 |
| 424 | 20231117 | 122000 | 24441130800 | 90200 | 90300 | 90300 | 90100 | 676 |
| 425 | 20231117 | 121900 | 24380143600 | 90300 | 90300 | 90400 | 90200 | 700 |
| 426 | 20231117 | 121800 | 24316940900 | 90300 | 90400 | 90400 | 90200 | 516 |
| 427 | 20231117 | 121700 | 24270356200 | 90400 | 90300 | 90400 | 90200 | 693 |
| 428 | 20231117 | 121600 | 24207809700 | 90300 | 90400 | 90400 | 90200 | 299 |
| 429 | 20231117 | 121500 | 24180818100 | 90400 | 90400 | 90500 | 90100 | 1153 |
| 430 | 20231117 | 121400 | 24076694500 | 90300 | 90200 | 90300 | 90100 | 840 |
| 431 | 20231117 | 121300 | 24000880300 | 90200 | 90100 | 90300 | 90100 | 769 |
| 432 | 20231117 | 121200 | 23931539500 | 90200 | 90000 | 90200 | 89900 | 416 |
| 433 | 20231117 | 121100 | 23894074900 | 90100 | 90100 | 90100 | 90000 | 379 |
| 434 | 20231117 | 121000 | 23859956900 | 90100 | 90100 | 90200 | 90000 | 608 |
| 435 | 20231117 | 120900 | 23805178200 | 90200 | 90100 | 90200 | 89900 | 594 |
| 436 | 20231117 | 120800 | 23751698700 | 90000 | 89900 | 90200 | 89900 | 541 |
| 437 | 20231117 | 120700 | 23702966200 | 90000 | 90100 | 90200 | 90000 | 762 |
| 438 | 20231117 | 120600 | 23634357800 | 90200 | 90000 | 90200 | 90000 | 357 |
| 439 | 20231117 | 120500 | 23602201700 | 90000 | 90200 | 90200 | 89900 | 1291 |
| 440 | 20231117 | 120400 | 23486004900 | 90100 | 90200 | 90200 | 90000 | 457 |
| 441 | 20231117 | 120300 | 23444826000 | 90200 | 90100 | 90200 | 89900 | 2482 |
| 442 | 20231117 | 120200 | 23221382300 | 90100 | 90100 | 90200 | 90000 | 1641 |
| 443 | 20231117 | 120100 | 23073583600 | 90100 | 90200 | 90300 | 90100 | 747 |
| 444 | 20231117 | 120000 | 23006202800 | 90200 | 90300 | 90400 | 90100 | 1357 |
| 445 | 20231117 | 115900 | 22883764500 | 90300 | 90300 | 90400 | 90200 | 1845 |
| 446 | 20231117 | 115800 | 22717188700 | 90100 | 90200 | 90300 | 90100 | 556 |
| 447 | 20231117 | 115700 | 22667034200 | 90200 | 90400 | 90400 | 90200 | 766 |
| 448 | 20231117 | 115600 | 22597883400 | 90400 | 90200 | 90400 | 90100 | 692 |
| 449 | 20231117 | 115500 | 22535434500 | 90200 | 90200 | 90300 | 90000 | 1177 |
| 450 | 20231117 | 115400 | 22429354300 | 90100 | 90200 | 90200 | 90100 | 454 |
| 451 | 20231117 | 115300 | 22388437700 | 90200 | 90200 | 90300 | 90200 | 446 |
| 452 | 20231117 | 115200 | 22348203100 | 90200 | 90200 | 90300 | 90200 | 328 |
| 453 | 20231117 | 115100 | 22318610300 | 90300 | 90200 | 90400 | 90000 | 1853 |
| 454 | 20231117 | 115000 | 22151407500 | 90200 | 90000 | 90200 | 90000 | 612 |
| 455 | 20231117 | 114900 | 22096269700 | 90000 | 90000 | 90100 | 89900 | 1028 |
| 456 | 20231117 | 114800 | 22003742900 | 90100 | 90100 | 90200 | 90000 | 503 |
| 457 | 20231117 | 114700 | 21958443100 | 90100 | 90200 | 90200 | 90000 | 403 |
| 458 | 20231117 | 114600 | 21922135700 | 90200 | 90000 | 90200 | 89900 | 440 |
| 459 | 20231117 | 114500 | 21882495800 | 90000 | 90200 | 90200 | 89900 | 862 |
| 460 | 20231117 | 114400 | 21804897000 | 90100 | 90200 | 90200 | 90100 | 332 |
| 461 | 20231117 | 114300 | 21774980100 | 90200 | 90200 | 90300 | 90100 | 417 |
| 462 | 20231117 | 114200 | 21737383400 | 90200 | 90300 | 90300 | 90100 | 496 |
| 463 | 20231117 | 114100 | 21692665000 | 90200 | 90200 | 90300 | 90000 | 465 |
| 464 | 20231117 | 114000 | 21650731500 | 90200 | 89900 | 90300 | 89900 | 1045 |
| 465 | 20231117 | 113900 | 21556578300 | 89900 | 90100 | 90100 | 89800 | 561 |
| 466 | 20231117 | 113800 | 21506137300 | 90000 | 90000 | 90100 | 90000 | 848 |
| 467 | 20231117 | 113700 | 21429804200 | 90000 | 89700 | 90100 | 89700 | 1261 |
| 468 | 20231117 | 113600 | 21316414700 | 89700 | 89700 | 89900 | 89600 | 693 |
| 469 | 20231117 | 113500 | 21254244500 | 89800 | 89800 | 89900 | 89600 | 813 |
| 470 | 20231117 | 113400 | 21181301400 | 89800 | 89900 | 89900 | 89600 | 625 |
| 471 | 20231117 | 113300 | 21125218400 | 89900 | 89900 | 89900 | 89600 | 1339 |
| 472 | 20231117 | 113200 | 21005034100 | 89900 | 89800 | 89900 | 89600 | 1684 |
| 473 | 20231117 | 113100 | 20853937900 | 89700 | 89700 | 89800 | 89700 | 444 |
| 474 | 20231117 | 113000 | 20814102800 | 89700 | 89900 | 89900 | 89700 | 663 |
| 475 | 20231117 | 112900 | 20754610400 | 89900 | 90000 | 90100 | 89800 | 896 |
| 476 | 20231117 | 112800 | 20674043100 | 90000 | 89800 | 90000 | 89700 | 2039 |
| 477 | 20231117 | 112700 | 20490937000 | 89800 | 89900 | 90000 | 89700 | 1780 |
| 478 | 20231117 | 112600 | 20331063600 | 89900 | 90000 | 90000 | 89900 | 8072 |
| 479 | 20231117 | 112500 | 19604695300 | 90000 | 90100 | 90100 | 90000 | 1099 |
| 480 | 20231117 | 112400 | 19505770500 | 90100 | 90100 | 90300 | 90000 | 1323 |
| 481 | 20231117 | 112300 | 19386570300 | 90200 | 90200 | 90200 | 90100 | 604 |
| 482 | 20231117 | 112200 | 19332125400 | 90100 | 90300 | 90300 | 90100 | 618 |
| 483 | 20231117 | 112100 | 19276421600 | 90300 | 90100 | 90300 | 90000 | 1778 |
| 484 | 20231117 | 112000 | 19116135900 | 90100 | 90000 | 90200 | 90000 | 2515 |
| 485 | 20231117 | 111900 | 18889734500 | 90100 | 90200 | 90200 | 90000 | 1350 |
| 486 | 20231117 | 111800 | 18768149900 | 90200 | 90000 | 90200 | 90000 | 1358 |
| 487 | 20231117 | 111700 | 18645839700 | 90100 | 90000 | 90200 | 90000 | 1791 |
| 488 | 20231117 | 111600 | 18484539000 | 90100 | 90200 | 90300 | 90000 | 3845 |
| 489 | 20231117 | 111500 | 18138250400 | 90200 | 90200 | 90300 | 90100 | 1022 |
| 490 | 20231117 | 111400 | 18046086800 | 90300 | 90300 | 90300 | 90100 | 992 |
| 491 | 20231117 | 111300 | 17956598300 | 90300 | 90200 | 90400 | 90200 | 1110 |
| 492 | 20231117 | 111200 | 17856396900 | 90300 | 90400 | 90400 | 90200 | 444 |
| 493 | 20231117 | 111100 | 17816326100 | 90300 | 90500 | 90500 | 90200 | 1106 |
| 494 | 20231117 | 111000 | 17716484100 | 90500 | 90600 | 90600 | 90300 | 599 |
| 495 | 20231117 | 110900 | 17662306500 | 90400 | 90300 | 90600 | 90200 | 1555 |
| 496 | 20231117 | 110800 | 17521704000 | 90300 | 90700 | 90700 | 90000 | 14733 |
| 497 | 20231117 | 110700 | 16192946000 | 90700 | 90800 | 91000 | 90600 | 796 |
| 498 | 20231117 | 110600 | 16120772100 | 90600 | 91000 | 91000 | 90600 | 713 |
| 499 | 20231117 | 110500 | 16056094700 | 91000 | 90900 | 91000 | 90600 | 1334 |
| 500 | 20231117 | 110400 | 15935069500 | 90900 | 91100 | 91100 | 90800 | 421 |
| 501 | 20231117 | 110300 | 15896797700 | 91100 | 90800 | 91100 | 90700 | 531 |
| 502 | 20231117 | 110200 | 15848563000 | 90800 | 91100 | 91200 | 90600 | 1637 |
| 503 | 20231117 | 110100 | 15699786700 | 91100 | 91000 | 91100 | 90800 | 613 |
| 504 | 20231117 | 110000 | 15644005900 | 91000 | 90700 | 91100 | 90600 | 2157 |
| 505 | 20231117 | 105900 | 15448080400 | 90600 | 90700 | 90700 | 90500 | 893 |
| 506 | 20231117 | 105800 | 15367182100 | 90600 | 90700 | 90800 | 90500 | 1150 |
| 507 | 20231117 | 105700 | 15262976000 | 90800 | 90700 | 90800 | 90600 | 434 |
| 508 | 20231117 | 105600 | 15223615100 | 90700 | 90800 | 91000 | 90600 | 1681 |
| 509 | 20231117 | 105500 | 15071108300 | 90800 | 90800 | 91000 | 90600 | 721 |
| 510 | 20231117 | 105400 | 15005659700 | 90900 | 90900 | 91000 | 90700 | 735 |
| 511 | 20231117 | 105300 | 14938908700 | 91000 | 90800 | 91100 | 90700 | 602 |
| 512 | 20231117 | 105200 | 14884217000 | 91000 | 91000 | 91200 | 90800 | 783 |
| 513 | 20231117 | 105100 | 14813005800 | 91000 | 91100 | 91200 | 90800 | 570 |
| 514 | 20231117 | 105000 | 14761172500 | 91100 | 90800 | 91100 | 90700 | 3314 |
| 515 | 20231117 | 104900 | 14460141000 | 90800 | 90800 | 90900 | 90700 | 1672 |
| 516 | 20231117 | 104800 | 14308370400 | 90800 | 91000 | 91100 | 90700 | 2540 |
| 517 | 20231117 | 104700 | 14077441500 | 91000 | 91200 | 91300 | 91000 | 2445 |
| 518 | 20231117 | 104600 | 13854605100 | 91300 | 91300 | 91400 | 91200 | 1044 |
| 519 | 20231117 | 104500 | 13759332600 | 91400 | 91300 | 91400 | 91200 | 1102 |
| 520 | 20231117 | 104400 | 13658802100 | 91300 | 91300 | 91300 | 91200 | 874 |
| 521 | 20231117 | 104300 | 13579064600 | 91300 | 91500 | 91500 | 91200 | 707 |
| 522 | 20231117 | 104200 | 13514471600 | 91400 | 91400 | 91500 | 91200 | 790 |
| 523 | 20231117 | 104100 | 13442293600 | 91400 | 91300 | 91400 | 91100 | 1852 |
| 524 | 20231117 | 104000 | 13273347200 | 91200 | 91300 | 91400 | 91200 | 658 |
| 525 | 20231117 | 103900 | 13213296300 | 91300 | 91400 | 91500 | 91200 | 412 |
| 526 | 20231117 | 103800 | 13175673000 | 91300 | 91500 | 91500 | 91200 | 902 |
| 527 | 20231117 | 103700 | 13093286900 | 91500 | 91400 | 91500 | 91300 | 792 |
| 528 | 20231117 | 103600 | 13020871500 | 91400 | 91400 | 91500 | 91400 | 488 |
| 529 | 20231117 | 103500 | 12976255200 | 91400 | 91500 | 91600 | 91300 | 962 |
| 530 | 20231117 | 103400 | 12888327500 | 91500 | 91400 | 91700 | 91300 | 3129 |
| 531 | 20231117 | 103300 | 12601830300 | 91500 | 91400 | 91600 | 90900 | 7556 |
| 532 | 20231117 | 103200 | 11913074400 | 91400 | 91600 | 91700 | 91400 | 2516 |
| 533 | 20231117 | 103100 | 11682891000 | 91700 | 91700 | 91700 | 91600 | 470 |
| 534 | 20231117 | 103000 | 11639819600 | 91700 | 91700 | 91700 | 91500 | 668 |
| 535 | 20231117 | 102900 | 11578613400 | 91700 | 91700 | 91800 | 91600 | 790 |
| 536 | 20231117 | 102800 | 11506211000 | 91800 | 91600 | 91800 | 91600 | 784 |
| 537 | 20231117 | 102700 | 11434331600 | 91700 | 91700 | 91800 | 91600 | 552 |
| 538 | 20231117 | 102600 | 11383740100 | 91700 | 91700 | 91800 | 91500 | 1493 |
| 539 | 20231117 | 102500 | 11247005400 | 91700 | 91800 | 91800 | 91600 | 1524 |
| 540 | 20231117 | 102400 | 11107310100 | 91800 | 91700 | 91800 | 91700 | 408 |
| 541 | 20231117 | 102300 | 11069877700 | 91700 | 91800 | 91800 | 91600 | 1056 |
| 542 | 20231117 | 102200 | 10973049200 | 91800 | 92000 | 92000 | 91700 | 1474 |
| 543 | 20231117 | 102100 | 10837666800 | 92000 | 92000 | 92000 | 91800 | 409 |
| 544 | 20231117 | 102000 | 10800077900 | 92000 | 91700 | 92100 | 91500 | 3112 |
| 545 | 20231117 | 101900 | 10514513700 | 91700 | 92000 | 92100 | 91600 | 2465 |
| 546 | 20231117 | 101800 | 10288503000 | 92000 | 92000 | 92100 | 91700 | 1516 |
| 547 | 20231117 | 101700 | 10149281600 | 92000 | 92200 | 92200 | 91900 | 771 |
| 548 | 20231117 | 101600 | 10078342700 | 92200 | 92200 | 92400 | 92200 | 887 |
| 549 | 20231117 | 101500 | 9996522800 | 92200 | 92100 | 92200 | 91900 | 2363 |
| 550 | 20231117 | 101400 | 9779193600 | 92100 | 92200 | 92300 | 91900 | 824 |
| 551 | 20231117 | 101300 | 9703384600 | 92100 | 92300 | 92400 | 92100 | 455 |
| 552 | 20231117 | 101200 | 9661442300 | 92300 | 92300 | 92300 | 92100 | 388 |
| 553 | 20231117 | 101100 | 9625684300 | 92300 | 92400 | 92400 | 92200 | 259 |
| 554 | 20231117 | 101000 | 9601790300 | 92400 | 92100 | 92400 | 91900 | 2047 |
| 555 | 20231117 | 100900 | 9413181900 | 92100 | 92300 | 92300 | 92000 | 698 |
| 556 | 20231117 | 100800 | 9348894300 | 92300 | 92100 | 92400 | 91900 | 2126 |
| 557 | 20231117 | 100700 | 9153038900 | 92300 | 92200 | 92400 | 91900 | 1114 |
| 558 | 20231117 | 100600 | 9050477200 | 92300 | 92000 | 92600 | 91900 | 1586 |
| 559 | 20231117 | 100500 | 8904166000 | 92400 | 92500 | 92500 | 92000 | 5591 |
| 560 | 20231117 | 100400 | 8389136500 | 92500 | 92500 | 92500 | 92400 | 1094 |
| 561 | 20231117 | 100300 | 8287995600 | 92500 | 92500 | 92600 | 92400 | 729 |
| 562 | 20231117 | 100200 | 8220602900 | 92500 | 92800 | 92800 | 92400 | 1730 |
| 563 | 20231117 | 100100 | 8060551900 | 92800 | 92700 | 92900 | 92500 | 384 |
| 564 | 20231117 | 100000 | 8024943500 | 92700 | 92900 | 92900 | 92600 | 1299 |
| 565 | 20231117 | 095900 | 7904517300 | 92800 | 92800 | 92900 | 92600 | 735 |
| 566 | 20231117 | 095800 | 7836333900 | 92700 | 92800 | 93000 | 92600 | 599 |
| 567 | 20231117 | 095700 | 7780792700 | 92800 | 93000 | 93000 | 92800 | 735 |
| 568 | 20231117 | 095600 | 7712516700 | 92900 | 93100 | 93200 | 92900 | 850 |
| 569 | 20231117 | 095500 | 7633446200 | 93200 | 93000 | 93200 | 92900 | 509 |
| 570 | 20231117 | 095400 | 7586111900 | 92900 | 93100 | 93100 | 92900 | 773 |
| 571 | 20231117 | 095300 | 7514243600 | 93100 | 92800 | 93100 | 92700 | 1173 |
| 572 | 20231117 | 095200 | 7405224600 | 92800 | 92900 | 93000 | 92600 | 935 |
| 573 | 20231117 | 095100 | 7318357700 | 92900 | 92700 | 92900 | 92600 | 290 |
| 574 | 20231117 | 095000 | 7291460300 | 92500 | 92500 | 92700 | 92400 | 571 |
| 575 | 20231117 | 094900 | 7238652800 | 92500 | 92500 | 92700 | 92400 | 979 |
| 576 | 20231117 | 094800 | 7148077000 | 92500 | 92400 | 92700 | 92400 | 533 |
| 577 | 20231117 | 094700 | 7098735900 | 92400 | 92300 | 92500 | 92200 | 1204 |
| 578 | 20231117 | 094600 | 6987538700 | 92200 | 92500 | 92600 | 92100 | 3261 |
| 579 | 20231117 | 094500 | 6686608700 | 92500 | 92800 | 92800 | 92400 | 1395 |
| 580 | 20231117 | 094400 | 6557506300 | 92800 | 92900 | 93000 | 92500 | 4423 |
| 581 | 20231117 | 094300 | 6147460100 | 92900 | 93000 | 93100 | 92900 | 640 |
| 582 | 20231117 | 094200 | 6087958800 | 93000 | 93200 | 93200 | 92900 | 918 |
| 583 | 20231117 | 094100 | 6002593000 | 93100 | 93000 | 93200 | 92900 | 2173 |
| 584 | 20231117 | 094000 | 5800499400 | 93000 | 93000 | 93200 | 92800 | 813 |
| 585 | 20231117 | 093900 | 5724893200 | 93000 | 93100 | 93100 | 92900 | 1006 |
| 586 | 20231117 | 093800 | 5631313700 | 93100 | 93400 | 93400 | 93000 | 4227 |
| 587 | 20231117 | 093700 | 5237900600 | 93300 | 93400 | 93500 | 93200 | 1165 |
| 588 | 20231117 | 093600 | 5129153800 | 93400 | 93800 | 93800 | 93400 | 3848 |
| 589 | 20231117 | 093500 | 4769084500 | 93700 | 93800 | 93800 | 93700 | 238 |
| 590 | 20231117 | 093400 | 4746782900 | 93800 | 93800 | 93900 | 93800 | 503 |
| 591 | 20231117 | 093300 | 4699601300 | 93800 | 94000 | 94000 | 93800 | 589 |
| 592 | 20231117 | 093200 | 4644311600 | 93900 | 93900 | 94000 | 93900 | 370 |
| 593 | 20231117 | 093100 | 4609552400 | 94000 | 93800 | 94000 | 93800 | 307 |
| 594 | 20231117 | 093000 | 4580723500 | 93800 | 93800 | 93900 | 93700 | 718 |
| 595 | 20231117 | 092900 | 4513337000 | 93900 | 93800 | 94000 | 93800 | 779 |
| 596 | 20231117 | 092800 | 4440244900 | 93800 | 94000 | 94100 | 93800 | 5055 |
| 597 | 20231117 | 092700 | 3965459400 | 94000 | 94200 | 94300 | 94000 | 2468 |
| 598 | 20231117 | 092600 | 3733260500 | 94200 | 94200 | 94300 | 94200 | 167 |
| 599 | 20231117 | 092500 | 3717528800 | 94300 | 94100 | 94300 | 94100 | 396 |
| 600 | 20231117 | 092400 | 3680247800 | 94100 | 94200 | 94300 | 94100 | 1773 |
| 601 | 20231117 | 092300 | 3513347500 | 94200 | 94300 | 94300 | 94200 | 868 |
| 602 | 20231117 | 092200 | 3431554900 | 94300 | 94300 | 94300 | 94200 | 225 |
| 603 | 20231117 | 092100 | 3410339700 | 94200 | 94300 | 94300 | 94200 | 949 |
| 604 | 20231117 | 092000 | 3320875200 | 94300 | 94300 | 94400 | 94200 | 682 |
| 605 | 20231117 | 091900 | 3256559700 | 94300 | 94200 | 94400 | 94200 | 410 |
| 606 | 20231117 | 091800 | 3217915500 | 94200 | 94200 | 94400 | 94200 | 1189 |
| 607 | 20231117 | 091700 | 3105844800 | 94300 | 94200 | 94300 | 94200 | 669 |
| 608 | 20231117 | 091600 | 3042822500 | 94200 | 94300 | 94400 | 94100 | 3231 |
| 609 | 20231117 | 091500 | 2738435800 | 94300 | 94700 | 94800 | 94200 | 4839 |
| 610 | 20231117 | 091400 | 2281632100 | 94700 | 94500 | 94800 | 94500 | 606 |
| 611 | 20231117 | 091300 | 2224271700 | 94600 | 94500 | 94600 | 94400 | 869 |
| 612 | 20231117 | 091200 | 2142203700 | 94600 | 94700 | 94700 | 94500 | 3483 |
| 613 | 20231117 | 091100 | 1812815300 | 94700 | 95100 | 95100 | 94700 | 5417 |
| 614 | 20231117 | 091000 | 1298785500 | 95000 | 95100 | 95100 | 95000 | 256 |
| 615 | 20231117 | 090900 | 1274449000 | 95000 | 95000 | 95300 | 95000 | 488 |
| 616 | 20231117 | 090800 | 1228088500 | 95000 | 95100 | 95200 | 95000 | 1131 |
| 617 | 20231117 | 090700 | 1120534500 | 95100 | 95100 | 95200 | 95000 | 362 |
| 618 | 20231117 | 090600 | 1086127200 | 95100 | 95000 | 95200 | 95000 | 565 |
| 619 | 20231117 | 090500 | 1032450300 | 94900 | 94700 | 94900 | 94600 | 1008 |
| 620 | 20231117 | 090400 | 936964800 | 94700 | 95000 | 95000 | 94500 | 4796 |
| 621 | 20231117 | 090300 | 482272000 | 95000 | 95400 | 95400 | 95000 | 2375 |
| 622 | 20231117 | 090200 | 256240800 | 95500 | 95600 | 95600 | 95400 | 980 |
| 623 | 20231117 | 090100 | 162657300 | 95600 | 95700 | 95800 | 95600 | 626 |
| 624 | 20231117 | 090000 | 102744200 | 95700 | 95700 | 95700 | 95600 | 1058 |