29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 184100 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 13055 |
| 3 | 20231115 | 184000 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 4 | 20231115 | 183900 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 5 | 20231115 | 183800 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 6 | 20231115 | 183700 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 7 | 20231115 | 183600 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 8 | 20231115 | 183500 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 9 | 20231115 | 183400 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 10 | 20231115 | 183300 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 11 | 20231115 | 183200 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 12 | 20231115 | 183100 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 13 | 20231115 | 183000 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 14 | 20231115 | 182900 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 15 | 20231115 | 182800 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 16 | 20231115 | 182700 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 17 | 20231115 | 182600 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 18 | 20231115 | 182500 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 19 | 20231115 | 182400 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 20 | 20231115 | 182300 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 21 | 20231115 | 182200 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 22 | 20231115 | 182100 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 23 | 20231115 | 182000 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 24 | 20231115 | 181900 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 25 | 20231115 | 181800 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 26 | 20231115 | 181700 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 27 | 20231115 | 181600 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 28 | 20231115 | 181500 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 29 | 20231115 | 181400 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 30 | 20231115 | 181300 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 31 | 20231115 | 181200 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 32 | 20231115 | 181100 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 13055 |
| 33 | 20231115 | 181000 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 34 | 20231115 | 180900 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 35 | 20231115 | 180800 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 36 | 20231115 | 180700 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 37 | 20231115 | 180600 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 38 | 20231115 | 180500 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 39 | 20231115 | 180400 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 40 | 20231115 | 180300 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 41 | 20231115 | 180200 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 42 | 20231115 | 180100 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 43 | 20231115 | 180000 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 44 | 20231115 | 175900 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 45 | 20231115 | 175800 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 46 | 20231115 | 175700 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 47 | 20231115 | 175600 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 48 | 20231115 | 175500 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 49 | 20231115 | 175400 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 50 | 20231115 | 175300 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 51 | 20231115 | 175200 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 52 | 20231115 | 175100 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 53 | 20231115 | 175000 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 54 | 20231115 | 174900 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 55 | 20231115 | 174800 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 56 | 20231115 | 174700 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 57 | 20231115 | 174600 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 58 | 20231115 | 174500 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 59 | 20231115 | 174400 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 60 | 20231115 | 174300 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 61 | 20231115 | 174200 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 62 | 20231115 | 174100 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 13055 |
| 63 | 20231115 | 174000 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 64 | 20231115 | 173900 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 65 | 20231115 | 173800 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 66 | 20231115 | 173700 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 67 | 20231115 | 173600 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 68 | 20231115 | 173500 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 69 | 20231115 | 173400 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 70 | 20231115 | 173300 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 71 | 20231115 | 173200 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 72 | 20231115 | 173100 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 73 | 20231115 | 173000 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 74 | 20231115 | 172900 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 75 | 20231115 | 172800 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 76 | 20231115 | 172700 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 77 | 20231115 | 172600 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 78 | 20231115 | 172500 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 79 | 20231115 | 172400 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 80 | 20231115 | 172300 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 81 | 20231115 | 172200 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 82 | 20231115 | 172100 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 83 | 20231115 | 172000 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 84 | 20231115 | 171900 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 85 | 20231115 | 171800 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 86 | 20231115 | 171700 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 87 | 20231115 | 171600 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 88 | 20231115 | 171500 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 89 | 20231115 | 171400 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 90 | 20231115 | 171300 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 91 | 20231115 | 171200 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 92 | 20231115 | 171100 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 13055 |
| 93 | 20231115 | 171000 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 94 | 20231115 | 170900 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 95 | 20231115 | 170800 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 96 | 20231115 | 170700 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 97 | 20231115 | 170600 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 98 | 20231115 | 170500 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 99 | 20231115 | 170400 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 100 | 20231115 | 170300 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 101 | 20231115 | 170200 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 102 | 20231115 | 170100 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 103 | 20231115 | 170000 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 104 | 20231115 | 165900 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 105 | 20231115 | 165800 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 106 | 20231115 | 165700 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 107 | 20231115 | 165600 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 108 | 20231115 | 165500 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 109 | 20231115 | 165400 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 110 | 20231115 | 165300 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 111 | 20231115 | 165200 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 112 | 20231115 | 165100 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 113 | 20231115 | 165000 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 114 | 20231115 | 164900 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 115 | 20231115 | 164800 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 116 | 20231115 | 164700 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 117 | 20231115 | 164600 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 118 | 20231115 | 164500 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 119 | 20231115 | 164400 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 120 | 20231115 | 164300 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 121 | 20231115 | 164200 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 122 | 20231115 | 164100 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 13055 |
| 123 | 20231115 | 164000 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 124 | 20231115 | 163900 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 125 | 20231115 | 163800 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 126 | 20231115 | 163700 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 127 | 20231115 | 163600 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 128 | 20231115 | 163500 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 129 | 20231115 | 163400 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 130 | 20231115 | 163300 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 131 | 20231115 | 163200 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 132 | 20231115 | 163100 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 133 | 20231115 | 163000 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 134 | 20231115 | 162900 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 135 | 20231115 | 162800 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 136 | 20231115 | 162700 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 137 | 20231115 | 162600 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 138 | 20231115 | 162500 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 139 | 20231115 | 162400 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 140 | 20231115 | 162300 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 141 | 20231115 | 162200 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 142 | 20231115 | 162100 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 143 | 20231115 | 162000 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 144 | 20231115 | 161900 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 145 | 20231115 | 161800 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 146 | 20231115 | 161700 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 147 | 20231115 | 161600 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 148 | 20231115 | 161500 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 149 | 20231115 | 161400 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 150 | 20231115 | 161300 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 151 | 20231115 | 161200 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 152 | 20231115 | 161100 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 13055 |
| 153 | 20231115 | 161000 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 154 | 20231115 | 160900 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 155 | 20231115 | 160800 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 156 | 20231115 | 160700 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 157 | 20231115 | 160600 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 158 | 20231115 | 160500 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 159 | 20231115 | 160400 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 160 | 20231115 | 160300 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 161 | 20231115 | 160200 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 162 | 20231115 | 160100 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 163 | 20231115 | 160000 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 164 | 20231115 | 155900 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 165 | 20231115 | 155800 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 166 | 20231115 | 155700 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 167 | 20231115 | 155600 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 168 | 20231115 | 155500 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 169 | 20231115 | 155400 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 170 | 20231115 | 155300 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 171 | 20231115 | 155200 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 172 | 20231115 | 155100 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 173 | 20231115 | 155000 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 174 | 20231115 | 154900 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 175 | 20231115 | 154800 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 176 | 20231115 | 154700 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 177 | 20231115 | 154600 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 178 | 20231115 | 154500 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 179 | 20231115 | 154400 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 180 | 20231115 | 154300 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 181 | 20231115 | 154200 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 182 | 20231115 | 154100 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 13055 |
| 183 | 20231115 | 154000 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 184 | 20231115 | 153900 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 185 | 20231115 | 153800 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 186 | 20231115 | 153700 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 187 | 20231115 | 153600 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 188 | 20231115 | 153500 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 189 | 20231115 | 153400 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 190 | 20231115 | 153300 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 191 | 20231115 | 153200 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 192 | 20231115 | 153100 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 193 | 20231115 | 153000 | 3303912550 | 5270 | 5270 | 5270 | 5270 | 13055 |
| 194 | 20231115 | 152900 | 3235112700 | 5260 | 5260 | 5260 | 5260 | 0 |
| 195 | 20231115 | 152800 | 3235112700 | 5260 | 5260 | 5260 | 5260 | 0 |
| 196 | 20231115 | 152700 | 3235112700 | 5260 | 5260 | 5260 | 5260 | 0 |
| 197 | 20231115 | 152600 | 3235112700 | 5260 | 5260 | 5260 | 5260 | 0 |
| 198 | 20231115 | 152500 | 3235112700 | 5260 | 5260 | 5260 | 5260 | 0 |
| 199 | 20231115 | 152400 | 3235112700 | 5260 | 5260 | 5260 | 5260 | 0 |
| 200 | 20231115 | 152300 | 3235112700 | 5260 | 5260 | 5260 | 5260 | 0 |
| 201 | 20231115 | 152200 | 3235112700 | 5260 | 5260 | 5260 | 5260 | 0 |
| 202 | 20231115 | 152100 | 3235112700 | 5260 | 5260 | 5260 | 5260 | 0 |
| 203 | 20231115 | 152000 | 3235112700 | 5260 | 5260 | 5260 | 5260 | 0 |
| 204 | 20231115 | 151900 | 3235112700 | 5260 | 5260 | 5260 | 5250 | 546 |
| 205 | 20231115 | 151800 | 3232244930 | 5260 | 5250 | 5270 | 5240 | 3673 |
| 206 | 20231115 | 151700 | 3212978820 | 5250 | 5270 | 5270 | 5250 | 578 |
| 207 | 20231115 | 151600 | 3209943440 | 5270 | 5270 | 5270 | 5240 | 2417 |
| 208 | 20231115 | 151500 | 3197251100 | 5260 | 5270 | 5280 | 5260 | 1908 |
| 209 | 20231115 | 151400 | 3187211860 | 5270 | 5270 | 5280 | 5270 | 1195 |
| 210 | 20231115 | 151300 | 3180914000 | 5280 | 5270 | 5280 | 5270 | 519 |
| 211 | 20231115 | 151200 | 3178178520 | 5270 | 5280 | 5280 | 5270 | 1905 |
| 212 | 20231115 | 151100 | 3168127660 | 5280 | 5280 | 5280 | 5270 | 514 |
| 213 | 20231115 | 151000 | 3165418180 | 5270 | 5270 | 5290 | 5270 | 2510 |
| 214 | 20231115 | 150900 | 3152172890 | 5290 | 5280 | 5290 | 5270 | 5349 |
| 215 | 20231115 | 150800 | 3123924460 | 5290 | 5280 | 5290 | 5280 | 1101 |
| 216 | 20231115 | 150700 | 3118110170 | 5280 | 5280 | 5290 | 5280 | 1658 |
| 217 | 20231115 | 150600 | 3109350730 | 5280 | 5280 | 5280 | 5280 | 975 |
| 218 | 20231115 | 150500 | 3104202730 | 5280 | 5280 | 5280 | 5270 | 591 |
| 219 | 20231115 | 150400 | 3101084180 | 5280 | 5280 | 5280 | 5280 | 0 |
| 220 | 20231115 | 150300 | 3101084180 | 5280 | 5270 | 5280 | 5250 | 562 |
| 221 | 20231115 | 150200 | 3098128380 | 5270 | 5260 | 5270 | 5260 | 70 |
| 222 | 20231115 | 150100 | 3097760170 | 5280 | 5280 | 5280 | 5280 | 0 |
| 223 | 20231115 | 150000 | 3097760170 | 5280 | 5290 | 5290 | 5280 | 25 |
| 224 | 20231115 | 145900 | 3097628130 | 5290 | 5260 | 5290 | 5260 | 353 |
| 225 | 20231115 | 145800 | 3095768260 | 5250 | 5250 | 5250 | 5250 | 0 |
| 226 | 20231115 | 145700 | 3095768260 | 5250 | 5240 | 5250 | 5240 | 1541 |
| 227 | 20231115 | 145600 | 3087692570 | 5240 | 5250 | 5250 | 5240 | 1848 |
| 228 | 20231115 | 145500 | 3078004780 | 5250 | 5250 | 5250 | 5250 | 400 |
| 229 | 20231115 | 145400 | 3075904780 | 5250 | 5250 | 5250 | 5250 | 350 |
| 230 | 20231115 | 145300 | 3074067280 | 5280 | 5280 | 5280 | 5280 | 31 |
| 231 | 20231115 | 145200 | 3073903600 | 5290 | 5290 | 5290 | 5290 | 0 |
| 232 | 20231115 | 145100 | 3073903600 | 5290 | 5290 | 5290 | 5290 | 1 |
| 233 | 20231115 | 145000 | 3073898310 | 5290 | 5290 | 5290 | 5290 | 19 |
| 234 | 20231115 | 144900 | 3073797800 | 5290 | 5290 | 5290 | 5230 | 7068 |
| 235 | 20231115 | 144800 | 3036751380 | 5290 | 5260 | 5290 | 5260 | 1481 |
| 236 | 20231115 | 144700 | 3028946510 | 5270 | 5260 | 5270 | 5250 | 62 |
| 237 | 20231115 | 144600 | 3028620700 | 5270 | 5270 | 5270 | 5270 | 0 |
| 238 | 20231115 | 144500 | 3028620700 | 5270 | 5270 | 5270 | 5270 | 19 |
| 239 | 20231115 | 144400 | 3028520570 | 5270 | 5250 | 5270 | 5250 | 2 |
| 240 | 20231115 | 144300 | 3028510050 | 5270 | 5240 | 5270 | 5230 | 4934 |
| 241 | 20231115 | 144200 | 3002653630 | 5270 | 5250 | 5270 | 5250 | 514 |
| 242 | 20231115 | 144100 | 2999950480 | 5270 | 5270 | 5270 | 5270 | 0 |
| 243 | 20231115 | 144000 | 2999950480 | 5270 | 5270 | 5270 | 5270 | 0 |
| 244 | 20231115 | 143900 | 2999950480 | 5270 | 5270 | 5270 | 5220 | 10909 |
| 245 | 20231115 | 143800 | 2942905600 | 5270 | 5270 | 5280 | 5240 | 10114 |
| 246 | 20231115 | 143700 | 2889858460 | 5280 | 5260 | 5290 | 5250 | 716 |
| 247 | 20231115 | 143600 | 2886079090 | 5220 | 5260 | 5260 | 5220 | 3100 |
| 248 | 20231115 | 143500 | 2869852490 | 5280 | 5260 | 5310 | 5240 | 4308 |
| 249 | 20231115 | 143400 | 2847228760 | 5310 | 5310 | 5310 | 5250 | 10371 |
| 250 | 20231115 | 143300 | 2792506140 | 5320 | 5310 | 5320 | 5310 | 230 |
| 251 | 20231115 | 143200 | 2791284810 | 5320 | 5320 | 5330 | 5320 | 102 |
| 252 | 20231115 | 143100 | 2790742160 | 5320 | 5320 | 5330 | 5310 | 489 |
| 253 | 20231115 | 143000 | 2788141220 | 5320 | 5320 | 5320 | 5320 | 0 |
| 254 | 20231115 | 142900 | 2788141220 | 5320 | 5320 | 5320 | 5320 | 160 |
| 255 | 20231115 | 142800 | 2787290020 | 5320 | 5310 | 5320 | 5310 | 134 |
| 256 | 20231115 | 142700 | 2786578470 | 5330 | 5310 | 5330 | 5300 | 4302 |
| 257 | 20231115 | 142600 | 2763773940 | 5330 | 5330 | 5340 | 5300 | 2407 |
| 258 | 20231115 | 142500 | 2750987230 | 5340 | 5340 | 5340 | 5340 | 0 |
| 259 | 20231115 | 142400 | 2750987230 | 5340 | 5340 | 5340 | 5340 | 1 |
| 260 | 20231115 | 142300 | 2750981890 | 5340 | 5320 | 5340 | 5320 | 16 |
| 261 | 20231115 | 142200 | 2750896750 | 5340 | 5330 | 5340 | 5330 | 282 |
| 262 | 20231115 | 142100 | 2749392610 | 5340 | 5340 | 5340 | 5330 | 73 |
| 263 | 20231115 | 142000 | 2749003290 | 5340 | 5330 | 5340 | 5330 | 101 |
| 264 | 20231115 | 141900 | 2748464950 | 5340 | 5340 | 5340 | 5320 | 829 |
| 265 | 20231115 | 141800 | 2744050610 | 5340 | 5340 | 5340 | 5340 | 200 |
| 266 | 20231115 | 141700 | 2742982610 | 5350 | 5350 | 5350 | 5340 | 1202 |
| 267 | 20231115 | 141600 | 2736562910 | 5350 | 5350 | 5360 | 5330 | 2414 |
| 268 | 20231115 | 141500 | 2723667170 | 5350 | 5340 | 5350 | 5340 | 580 |
| 269 | 20231115 | 141400 | 2720569160 | 5340 | 5350 | 5350 | 5330 | 102 |
| 270 | 20231115 | 141300 | 2720025470 | 5340 | 5340 | 5340 | 5340 | 524 |
| 271 | 20231115 | 141200 | 2717227310 | 5350 | 5350 | 5350 | 5350 | 0 |
| 272 | 20231115 | 141100 | 2717227310 | 5350 | 5320 | 5350 | 5320 | 297 |
| 273 | 20231115 | 141000 | 2715645740 | 5350 | 5330 | 5350 | 5330 | 7225 |
| 274 | 20231115 | 140900 | 2677123440 | 5330 | 5320 | 5330 | 5320 | 425 |
| 275 | 20231115 | 140800 | 2674860380 | 5330 | 5340 | 5340 | 5320 | 918 |
| 276 | 20231115 | 140700 | 2669970170 | 5330 | 5360 | 5360 | 5330 | 1592 |
| 277 | 20231115 | 140600 | 2661477430 | 5360 | 5330 | 5360 | 5330 | 1079 |
| 278 | 20231115 | 140500 | 2655706320 | 5350 | 5340 | 5360 | 5330 | 253 |
| 279 | 20231115 | 140400 | 2654357060 | 5350 | 5340 | 5350 | 5340 | 1460 |
| 280 | 20231115 | 140300 | 2646560610 | 5350 | 5350 | 5350 | 5340 | 86 |
| 281 | 20231115 | 140200 | 2646101310 | 5350 | 5350 | 5360 | 5350 | 173 |
| 282 | 20231115 | 140100 | 2645175750 | 5350 | 5350 | 5350 | 5350 | 2537 |
| 283 | 20231115 | 140000 | 2631602800 | 5360 | 5360 | 5370 | 5360 | 1544 |
| 284 | 20231115 | 135900 | 2623326940 | 5370 | 5360 | 5370 | 5360 | 77 |
| 285 | 20231115 | 135800 | 2622914200 | 5360 | 5370 | 5370 | 5360 | 472 |
| 286 | 20231115 | 135700 | 2620383250 | 5370 | 5370 | 5370 | 5370 | 2235 |
| 287 | 20231115 | 135600 | 2608381300 | 5370 | 5370 | 5370 | 5370 | 1613 |
| 288 | 20231115 | 135500 | 2599719490 | 5370 | 5360 | 5370 | 5350 | 4237 |
| 289 | 20231115 | 135400 | 2577045010 | 5350 | 5360 | 5360 | 5350 | 1198 |
| 290 | 20231115 | 135300 | 2570624260 | 5370 | 5380 | 5390 | 5370 | 14174 |
| 291 | 20231115 | 135200 | 2494377160 | 5390 | 5390 | 5390 | 5380 | 821 |
| 292 | 20231115 | 135100 | 2489959600 | 5390 | 5390 | 5410 | 5380 | 168 |
| 293 | 20231115 | 135000 | 2489054750 | 5410 | 5410 | 5410 | 5390 | 2315 |
| 294 | 20231115 | 134900 | 2476552150 | 5410 | 5420 | 5420 | 5410 | 4562 |
| 295 | 20231115 | 134800 | 2451857060 | 5420 | 5410 | 5420 | 5400 | 3322 |
| 296 | 20231115 | 134700 | 2433899390 | 5420 | 5390 | 5420 | 5390 | 27822 |
| 297 | 20231115 | 134600 | 2283602470 | 5390 | 5390 | 5390 | 5380 | 341 |
| 298 | 20231115 | 134500 | 2281764870 | 5390 | 5390 | 5390 | 5380 | 7188 |
| 299 | 20231115 | 134400 | 2243022090 | 5390 | 5390 | 5390 | 5380 | 4175 |
| 300 | 20231115 | 134300 | 2220522030 | 5390 | 5380 | 5390 | 5380 | 1828 |
| 301 | 20231115 | 134200 | 2210677000 | 5380 | 5390 | 5390 | 5380 | 567 |
| 302 | 20231115 | 134100 | 2207623160 | 5380 | 5380 | 5390 | 5370 | 1851 |
| 303 | 20231115 | 134000 | 2197664150 | 5370 | 5380 | 5380 | 5370 | 1684 |
| 304 | 20231115 | 133900 | 2188614540 | 5370 | 5380 | 5380 | 5370 | 2245 |
| 305 | 20231115 | 133800 | 2176536860 | 5380 | 5370 | 5380 | 5370 | 3654 |
| 306 | 20231115 | 133700 | 2156911340 | 5360 | 5350 | 5360 | 5350 | 2836 |
| 307 | 20231115 | 133600 | 2141713420 | 5350 | 5360 | 5360 | 5350 | 568 |
| 308 | 20231115 | 133500 | 2138674340 | 5360 | 5350 | 5360 | 5350 | 851 |
| 309 | 20231115 | 133400 | 2134118570 | 5350 | 5360 | 5360 | 5350 | 4338 |
| 310 | 20231115 | 133300 | 2110910080 | 5350 | 5350 | 5360 | 5350 | 1224 |
| 311 | 20231115 | 133200 | 2104352920 | 5360 | 5360 | 5370 | 5360 | 1050 |
| 312 | 20231115 | 133100 | 2098724910 | 5370 | 5360 | 5370 | 5360 | 1365 |
| 313 | 20231115 | 133000 | 2091408480 | 5360 | 5370 | 5370 | 5360 | 1708 |
| 314 | 20231115 | 132900 | 2082238070 | 5360 | 5330 | 5360 | 5330 | 13753 |
| 315 | 20231115 | 132800 | 2008710740 | 5330 | 5330 | 5330 | 5320 | 79 |
| 316 | 20231115 | 132700 | 2008290060 | 5310 | 5330 | 5330 | 5310 | 2163 |
| 317 | 20231115 | 132600 | 1996798950 | 5320 | 5320 | 5320 | 5310 | 908 |
| 318 | 20231115 | 132500 | 1991969790 | 5310 | 5310 | 5320 | 5310 | 846 |
| 319 | 20231115 | 132400 | 1987475250 | 5320 | 5320 | 5320 | 5320 | 0 |
| 320 | 20231115 | 132300 | 1987475250 | 5320 | 5320 | 5320 | 5310 | 144 |
| 321 | 20231115 | 132200 | 1986709600 | 5320 | 5310 | 5320 | 5310 | 1120 |
| 322 | 20231115 | 132100 | 1980762390 | 5310 | 5320 | 5330 | 5310 | 2952 |
| 323 | 20231115 | 132000 | 1965059320 | 5330 | 5330 | 5330 | 5320 | 1046 |
| 324 | 20231115 | 131900 | 1959494300 | 5320 | 5330 | 5330 | 5320 | 348 |
| 325 | 20231115 | 131800 | 1957642320 | 5330 | 5320 | 5330 | 5320 | 407 |
| 326 | 20231115 | 131700 | 1955477060 | 5330 | 5330 | 5330 | 5320 | 423 |
| 327 | 20231115 | 131600 | 1953226650 | 5320 | 5320 | 5320 | 5310 | 1620 |
| 328 | 20231115 | 131500 | 1944608690 | 5310 | 5310 | 5310 | 5300 | 299 |
| 329 | 20231115 | 131400 | 1943021390 | 5310 | 5300 | 5310 | 5300 | 50 |
| 330 | 20231115 | 131300 | 1942756370 | 5310 | 5300 | 5310 | 5300 | 365 |
| 331 | 20231115 | 131200 | 1940821780 | 5300 | 5290 | 5300 | 5290 | 352 |
| 332 | 20231115 | 131100 | 1938956670 | 5300 | 5300 | 5300 | 5300 | 0 |
| 333 | 20231115 | 131000 | 1938956670 | 5300 | 5290 | 5300 | 5290 | 222 |
| 334 | 20231115 | 130900 | 1937781270 | 5300 | 5290 | 5300 | 5290 | 67 |
| 335 | 20231115 | 130800 | 1937426580 | 5300 | 5300 | 5300 | 5290 | 500 |
| 336 | 20231115 | 130700 | 1934778520 | 5300 | 5330 | 5330 | 5300 | 7463 |
| 337 | 20231115 | 130600 | 1895169830 | 5320 | 5330 | 5330 | 5320 | 236 |
| 338 | 20231115 | 130500 | 1893913780 | 5330 | 5320 | 5330 | 5320 | 798 |
| 339 | 20231115 | 130400 | 1889668380 | 5330 | 5320 | 5330 | 5320 | 957 |
| 340 | 20231115 | 130300 | 1884577110 | 5310 | 5340 | 5340 | 5310 | 2368 |
| 341 | 20231115 | 130200 | 1871986200 | 5330 | 5340 | 5340 | 5330 | 5187 |
| 342 | 20231115 | 130100 | 1844337490 | 5340 | 5340 | 5340 | 5330 | 4117 |
| 343 | 20231115 | 130000 | 1822362750 | 5330 | 5340 | 5340 | 5320 | 6430 |
| 344 | 20231115 | 125900 | 1788078520 | 5340 | 5370 | 5370 | 5320 | 11491 |
| 345 | 20231115 | 125800 | 1726698260 | 5350 | 5340 | 5380 | 5320 | 30787 |
| 346 | 20231115 | 125700 | 1561783710 | 5340 | 5270 | 5350 | 5270 | 38690 |
| 347 | 20231115 | 125600 | 1356049440 | 5270 | 5280 | 5280 | 5270 | 175 |
| 348 | 20231115 | 125500 | 1355125670 | 5280 | 5280 | 5280 | 5280 | 32 |
| 349 | 20231115 | 125400 | 1354956710 | 5270 | 5280 | 5280 | 5270 | 120 |
| 350 | 20231115 | 125300 | 1354324300 | 5280 | 5270 | 5280 | 5270 | 40 |
| 351 | 20231115 | 125200 | 1354113490 | 5280 | 5280 | 5280 | 5280 | 1 |
| 352 | 20231115 | 125100 | 1354108210 | 5270 | 5280 | 5280 | 5270 | 60 |
| 353 | 20231115 | 125000 | 1353791800 | 5270 | 5270 | 5270 | 5270 | 241 |
| 354 | 20231115 | 124900 | 1352521730 | 5280 | 5260 | 5280 | 5260 | 1107 |
| 355 | 20231115 | 124800 | 1346687560 | 5270 | 5260 | 5270 | 5260 | 11 |
| 356 | 20231115 | 124700 | 1346629690 | 5260 | 5260 | 5260 | 5260 | 275 |
| 357 | 20231115 | 124600 | 1345183190 | 5280 | 5280 | 5280 | 5270 | 55 |
| 358 | 20231115 | 124500 | 1344893200 | 5270 | 5260 | 5280 | 5250 | 5128 |
| 359 | 20231115 | 124400 | 1317893320 | 5250 | 5240 | 5260 | 5240 | 4734 |
| 360 | 20231115 | 124300 | 1293056230 | 5240 | 5230 | 5240 | 5230 | 715 |
| 361 | 20231115 | 124200 | 1289311600 | 5240 | 5230 | 5240 | 5230 | 35 |
| 362 | 20231115 | 124100 | 1289128420 | 5230 | 5230 | 5240 | 5230 | 1623 |
| 363 | 20231115 | 124000 | 1280638350 | 5240 | 5230 | 5240 | 5230 | 40 |
| 364 | 20231115 | 123900 | 1280429140 | 5240 | 5230 | 5240 | 5230 | 113 |
| 365 | 20231115 | 123800 | 1279837340 | 5220 | 5230 | 5230 | 5220 | 48 |
| 366 | 20231115 | 123700 | 1279586710 | 5230 | 5230 | 5230 | 5230 | 119 |
| 367 | 20231115 | 123600 | 1278964340 | 5240 | 5220 | 5240 | 5220 | 881 |
| 368 | 20231115 | 123500 | 1274349690 | 5230 | 5220 | 5230 | 5220 | 375 |
| 369 | 20231115 | 123400 | 1272388940 | 5220 | 5220 | 5230 | 5220 | 1848 |
| 370 | 20231115 | 123300 | 1262739800 | 5220 | 5210 | 5220 | 5210 | 140 |
| 371 | 20231115 | 123200 | 1262010390 | 5220 | 5210 | 5220 | 5210 | 2 |
| 372 | 20231115 | 123100 | 1261999960 | 5210 | 5220 | 5220 | 5210 | 89 |
| 373 | 20231115 | 123000 | 1261535770 | 5220 | 5210 | 5220 | 5210 | 120 |
| 374 | 20231115 | 122900 | 1260910560 | 5220 | 5220 | 5220 | 5220 | 2 |
| 375 | 20231115 | 122800 | 1260900120 | 5210 | 5210 | 5210 | 5210 | 81 |
| 376 | 20231115 | 122700 | 1260478110 | 5210 | 5210 | 5210 | 5210 | 39 |
| 377 | 20231115 | 122600 | 1260274920 | 5210 | 5210 | 5210 | 5210 | 1 |
| 378 | 20231115 | 122500 | 1260269710 | 5200 | 5220 | 5220 | 5200 | 156 |
| 379 | 20231115 | 122400 | 1259457110 | 5220 | 5220 | 5220 | 5210 | 71 |
| 380 | 20231115 | 122300 | 1259086880 | 5220 | 5210 | 5220 | 5210 | 40 |
| 381 | 20231115 | 122200 | 1258878470 | 5220 | 5220 | 5220 | 5220 | 2 |
| 382 | 20231115 | 122100 | 1258868030 | 5210 | 5210 | 5220 | 5210 | 84 |
| 383 | 20231115 | 122000 | 1258429950 | 5220 | 5220 | 5220 | 5210 | 79 |
| 384 | 20231115 | 121900 | 1258017960 | 5220 | 5220 | 5220 | 5220 | 1 |
| 385 | 20231115 | 121800 | 1258012740 | 5210 | 5210 | 5210 | 5210 | 39 |
| 386 | 20231115 | 121700 | 1257809550 | 5210 | 5220 | 5220 | 5210 | 90 |
| 387 | 20231115 | 121600 | 1257340140 | 5210 | 5210 | 5210 | 5210 | 44 |
| 388 | 20231115 | 121500 | 1257110900 | 5210 | 5210 | 5210 | 5210 | 39 |
| 389 | 20231115 | 121400 | 1256907710 | 5220 | 5210 | 5220 | 5210 | 438 |
| 390 | 20231115 | 121300 | 1254625410 | 5210 | 5210 | 5210 | 5210 | 0 |
| 391 | 20231115 | 121200 | 1254625410 | 5210 | 5210 | 5220 | 5210 | 129 |
| 392 | 20231115 | 121100 | 1253953310 | 5220 | 5210 | 5220 | 5210 | 58 |
| 393 | 20231115 | 121000 | 1253650940 | 5220 | 5210 | 5220 | 5210 | 40 |
| 394 | 20231115 | 120900 | 1253442530 | 5220 | 5220 | 5220 | 5220 | 31 |
| 395 | 20231115 | 120800 | 1253280710 | 5220 | 5210 | 5220 | 5210 | 43 |
| 396 | 20231115 | 120700 | 1253056640 | 5210 | 5210 | 5210 | 5210 | 39 |
| 397 | 20231115 | 120600 | 1252853450 | 5220 | 5210 | 5220 | 5210 | 32 |
| 398 | 20231115 | 120500 | 1252686710 | 5210 | 5210 | 5220 | 5210 | 72 |
| 399 | 20231115 | 120400 | 1252311280 | 5210 | 5210 | 5210 | 5210 | 39 |
| 400 | 20231115 | 120300 | 1252108090 | 5210 | 5210 | 5210 | 5210 | 0 |
| 401 | 20231115 | 120200 | 1252108090 | 5210 | 5210 | 5210 | 5210 | 377 |
| 402 | 20231115 | 120100 | 1250143920 | 5210 | 5210 | 5210 | 5210 | 189 |
| 403 | 20231115 | 120000 | 1249159230 | 5220 | 5220 | 5220 | 5220 | 1 |
| 404 | 20231115 | 115900 | 1249154010 | 5210 | 5210 | 5210 | 5210 | 39 |
| 405 | 20231115 | 115800 | 1248950820 | 5210 | 5210 | 5210 | 5210 | 61 |
| 406 | 20231115 | 115700 | 1248633010 | 5210 | 5210 | 5210 | 5210 | 0 |
| 407 | 20231115 | 115600 | 1248633010 | 5210 | 5210 | 5220 | 5200 | 2154 |
| 408 | 20231115 | 115500 | 1237426660 | 5210 | 5210 | 5210 | 5210 | 68 |
| 409 | 20231115 | 115400 | 1237072380 | 5210 | 5210 | 5210 | 5210 | 39 |
| 410 | 20231115 | 115300 | 1236869190 | 5210 | 5220 | 5220 | 5210 | 36 |
| 411 | 20231115 | 115200 | 1236681370 | 5220 | 5210 | 5220 | 5210 | 53 |
| 412 | 20231115 | 115100 | 1236405100 | 5210 | 5210 | 5220 | 5210 | 101 |
| 413 | 20231115 | 115000 | 1235878570 | 5220 | 5220 | 5220 | 5220 | 119 |
| 414 | 20231115 | 114900 | 1235257390 | 5220 | 5210 | 5220 | 5210 | 45 |
| 415 | 20231115 | 114800 | 1235022930 | 5220 | 5210 | 5220 | 5210 | 293 |
| 416 | 20231115 | 114700 | 1233494240 | 5220 | 5220 | 5220 | 5220 | 0 |
| 417 | 20231115 | 114600 | 1233494240 | 5220 | 5210 | 5220 | 5210 | 79 |
| 418 | 20231115 | 114500 | 1233082640 | 5220 | 5220 | 5220 | 5210 | 341 |
| 419 | 20231115 | 114400 | 1231303010 | 5230 | 5230 | 5230 | 5230 | 6 |
| 420 | 20231115 | 114300 | 1231271630 | 5220 | 5220 | 5220 | 5220 | 58 |
| 421 | 20231115 | 114200 | 1230968870 | 5220 | 5210 | 5220 | 5210 | 683 |
| 422 | 20231115 | 114100 | 1227406910 | 5220 | 5210 | 5220 | 5200 | 702 |
| 423 | 20231115 | 114000 | 1223754890 | 5210 | 5220 | 5220 | 5210 | 763 |
| 424 | 20231115 | 113900 | 1219779640 | 5210 | 5200 | 5220 | 5200 | 48 |
| 425 | 20231115 | 113800 | 1219529600 | 5220 | 5220 | 5220 | 5210 | 1034 |
| 426 | 20231115 | 113700 | 1214142100 | 5220 | 5220 | 5220 | 5220 | 0 |
| 427 | 20231115 | 113600 | 1214142100 | 5220 | 5220 | 5220 | 5220 | 2 |
| 428 | 20231115 | 113500 | 1214131660 | 5230 | 5230 | 5230 | 5220 | 418 |
| 429 | 20231115 | 113400 | 1211949010 | 5230 | 5220 | 5230 | 5210 | 101 |
| 430 | 20231115 | 113300 | 1211422280 | 5230 | 5220 | 5230 | 5210 | 1569 |
| 431 | 20231115 | 113200 | 1203246410 | 5240 | 5240 | 5240 | 5220 | 1526 |
| 432 | 20231115 | 113100 | 1195274370 | 5240 | 5220 | 5240 | 5220 | 520 |
| 433 | 20231115 | 113000 | 1192559570 | 5240 | 5240 | 5250 | 5220 | 1074 |
| 434 | 20231115 | 112900 | 1186947010 | 5240 | 5230 | 5240 | 5230 | 1052 |
| 435 | 20231115 | 112800 | 1181441590 | 5240 | 5230 | 5240 | 5230 | 676 |
| 436 | 20231115 | 112700 | 1177906090 | 5240 | 5240 | 5240 | 5230 | 461 |
| 437 | 20231115 | 112600 | 1175492180 | 5250 | 5250 | 5250 | 5240 | 171 |
| 438 | 20231115 | 112500 | 1174595120 | 5250 | 5240 | 5250 | 5240 | 40 |
| 439 | 20231115 | 112400 | 1174385510 | 5250 | 5250 | 5250 | 5240 | 2435 |
| 440 | 20231115 | 112300 | 1161602250 | 5260 | 5240 | 5260 | 5240 | 254 |
| 441 | 20231115 | 112200 | 1160269050 | 5240 | 5240 | 5240 | 5240 | 0 |
| 442 | 20231115 | 112100 | 1160269050 | 5240 | 5250 | 5260 | 5240 | 78 |
| 443 | 20231115 | 112000 | 1159859610 | 5260 | 5250 | 5260 | 5250 | 251 |
| 444 | 20231115 | 111900 | 1158541750 | 5250 | 5240 | 5260 | 5240 | 76 |
| 445 | 20231115 | 111800 | 1158143480 | 5260 | 5250 | 5260 | 5250 | 68 |
| 446 | 20231115 | 111700 | 1157786360 | 5260 | 5240 | 5260 | 5240 | 172 |
| 447 | 20231115 | 111600 | 1156884800 | 5260 | 5240 | 5260 | 5240 | 101 |
| 448 | 20231115 | 111500 | 1156355310 | 5250 | 5240 | 5250 | 5230 | 84 |
| 449 | 20231115 | 111400 | 1155915590 | 5260 | 5260 | 5260 | 5260 | 1 |
| 450 | 20231115 | 111300 | 1155910330 | 5260 | 5230 | 5260 | 5230 | 1402 |
| 451 | 20231115 | 111200 | 1148570160 | 5240 | 5240 | 5240 | 5240 | 1 |
| 452 | 20231115 | 111100 | 1148564920 | 5250 | 5230 | 5250 | 5200 | 4613 |
| 453 | 20231115 | 111000 | 1124486550 | 5250 | 5250 | 5260 | 5240 | 2415 |
| 454 | 20231115 | 110900 | 1111826770 | 5260 | 5260 | 5260 | 5260 | 40 |
| 455 | 20231115 | 110800 | 1111616370 | 5270 | 5260 | 5270 | 5250 | 1035 |
| 456 | 20231115 | 110700 | 1106182010 | 5260 | 5260 | 5260 | 5260 | 39 |
| 457 | 20231115 | 110600 | 1105976870 | 5270 | 5260 | 5270 | 5260 | 71 |
| 458 | 20231115 | 110500 | 1105603090 | 5270 | 5270 | 5270 | 5270 | 4 |
| 459 | 20231115 | 110400 | 1105582010 | 5270 | 5270 | 5270 | 5260 | 418 |
| 460 | 20231115 | 110300 | 1103379540 | 5280 | 5270 | 5280 | 5270 | 86 |
| 461 | 20231115 | 110200 | 1102926310 | 5280 | 5270 | 5280 | 5270 | 194 |
| 462 | 20231115 | 110100 | 1101903920 | 5270 | 5270 | 5280 | 5270 | 107 |
| 463 | 20231115 | 110000 | 1101340020 | 5260 | 5270 | 5270 | 5260 | 64 |
| 464 | 20231115 | 105900 | 1101003130 | 5270 | 5260 | 5270 | 5250 | 763 |
| 465 | 20231115 | 105800 | 1096994910 | 5280 | 5280 | 5280 | 5280 | 0 |
| 466 | 20231115 | 105700 | 1096994910 | 5280 | 5280 | 5280 | 5250 | 2002 |
| 467 | 20231115 | 105600 | 1086475480 | 5270 | 5270 | 5280 | 5260 | 2713 |
| 468 | 20231115 | 105500 | 1072182740 | 5270 | 5280 | 5280 | 5270 | 650 |
| 469 | 20231115 | 105400 | 1068753720 | 5280 | 5270 | 5280 | 5270 | 70 |
| 470 | 20231115 | 105300 | 1068384800 | 5270 | 5280 | 5280 | 5260 | 41 |
| 471 | 20231115 | 105200 | 1068169110 | 5280 | 5270 | 5280 | 5270 | 71 |
| 472 | 20231115 | 105100 | 1067794930 | 5280 | 5280 | 5280 | 5270 | 160 |
| 473 | 20231115 | 105000 | 1066951400 | 5270 | 5270 | 5270 | 5270 | 39 |
| 474 | 20231115 | 104900 | 1066745870 | 5270 | 5280 | 5280 | 5270 | 546 |
| 475 | 20231115 | 104800 | 1063865590 | 5280 | 5290 | 5290 | 5280 | 64 |
| 476 | 20231115 | 104700 | 1063527420 | 5290 | 5290 | 5290 | 5280 | 95 |
| 477 | 20231115 | 104600 | 1063025260 | 5280 | 5270 | 5290 | 5270 | 71 |
| 478 | 20231115 | 104500 | 1062650750 | 5280 | 5280 | 5280 | 5280 | 541 |
| 479 | 20231115 | 104400 | 1059794270 | 5280 | 5280 | 5280 | 5270 | 131 |
| 480 | 20231115 | 104300 | 1059102980 | 5280 | 5280 | 5290 | 5280 | 307 |
| 481 | 20231115 | 104200 | 1057482000 | 5280 | 5280 | 5280 | 5280 | 150 |
| 482 | 20231115 | 104100 | 1056690000 | 5280 | 5290 | 5290 | 5270 | 5295 |
| 483 | 20231115 | 104000 | 1028779670 | 5290 | 5280 | 5290 | 5280 | 101 |
| 484 | 20231115 | 103900 | 1028245770 | 5290 | 5290 | 5290 | 5290 | 1 |
| 485 | 20231115 | 103800 | 1028240480 | 5280 | 5290 | 5290 | 5280 | 53 |
| 486 | 20231115 | 103700 | 1027960630 | 5280 | 5280 | 5290 | 5280 | 991 |
| 487 | 20231115 | 103600 | 1022728140 | 5270 | 5290 | 5290 | 5270 | 22 |
| 488 | 20231115 | 103500 | 1022611800 | 5300 | 5280 | 5300 | 5270 | 154 |
| 489 | 20231115 | 103400 | 1021800150 | 5290 | 5280 | 5300 | 5260 | 4061 |
| 490 | 20231115 | 103300 | 1000408010 | 5300 | 5300 | 5300 | 5280 | 1147 |
| 491 | 20231115 | 103200 | 994340660 | 5300 | 5300 | 5310 | 5300 | 1012 |
| 492 | 20231115 | 103100 | 988977040 | 5310 | 5310 | 5310 | 5300 | 990 |
| 493 | 20231115 | 103000 | 983720710 | 5310 | 5300 | 5310 | 5300 | 592 |
| 494 | 20231115 | 102900 | 980583100 | 5310 | 5310 | 5320 | 5310 | 2036 |
| 495 | 20231115 | 102800 | 969771930 | 5320 | 5310 | 5320 | 5310 | 1853 |
| 496 | 20231115 | 102700 | 959932410 | 5320 | 5300 | 5320 | 5300 | 2188 |
| 497 | 20231115 | 102600 | 948319400 | 5310 | 5300 | 5310 | 5300 | 6925 |
| 498 | 20231115 | 102500 | 911599980 | 5310 | 5310 | 5320 | 5300 | 2458 |
| 499 | 20231115 | 102400 | 898556400 | 5310 | 5310 | 5310 | 5280 | 176 |
| 500 | 20231115 | 102300 | 897623560 | 5330 | 5320 | 5330 | 5210 | 10918 |
| 501 | 20231115 | 102200 | 840093880 | 5320 | 5250 | 5320 | 5250 | 19433 |
| 502 | 20231115 | 102100 | 737273370 | 5250 | 5260 | 5260 | 5240 | 901 |
| 503 | 20231115 | 102000 | 732549510 | 5260 | 5250 | 5260 | 5250 | 596 |
| 504 | 20231115 | 101900 | 729420460 | 5260 | 5250 | 5260 | 5250 | 121 |
| 505 | 20231115 | 101800 | 728784990 | 5260 | 5260 | 5260 | 5250 | 67 |
| 506 | 20231115 | 101700 | 728432960 | 5260 | 5250 | 5260 | 5250 | 453 |
| 507 | 20231115 | 101600 | 726051870 | 5250 | 5250 | 5260 | 5250 | 55 |
| 508 | 20231115 | 101500 | 725762790 | 5260 | 5250 | 5260 | 5250 | 102 |
| 509 | 20231115 | 101400 | 725227160 | 5260 | 5260 | 5260 | 5260 | 81 |
| 510 | 20231115 | 101300 | 724801100 | 5270 | 5270 | 5270 | 5260 | 48 |
| 511 | 20231115 | 101200 | 724548600 | 5260 | 5280 | 5280 | 5260 | 2077 |
| 512 | 20231115 | 101100 | 713623060 | 5270 | 5280 | 5280 | 5270 | 633 |
| 513 | 20231115 | 101000 | 710286250 | 5280 | 5280 | 5280 | 5280 | 112 |
| 514 | 20231115 | 100900 | 709694890 | 5280 | 5280 | 5280 | 5270 | 363 |
| 515 | 20231115 | 100800 | 707779640 | 5280 | 5270 | 5280 | 5270 | 2175 |
| 516 | 20231115 | 100700 | 696314340 | 5280 | 5280 | 5280 | 5280 | 440 |
| 517 | 20231115 | 100600 | 693991140 | 5270 | 5280 | 5280 | 5270 | 1199 |
| 518 | 20231115 | 100500 | 687664840 | 5280 | 5270 | 5280 | 5270 | 260 |
| 519 | 20231115 | 100400 | 686294310 | 5270 | 5270 | 5280 | 5260 | 653 |
| 520 | 20231115 | 100300 | 682853030 | 5270 | 5280 | 5280 | 5270 | 215 |
| 521 | 20231115 | 100200 | 681719930 | 5270 | 5290 | 5290 | 5270 | 988 |
| 522 | 20231115 | 100100 | 676506870 | 5290 | 5280 | 5290 | 5280 | 342 |
| 523 | 20231115 | 100000 | 674699890 | 5290 | 5280 | 5290 | 5270 | 199 |
| 524 | 20231115 | 095900 | 673649660 | 5270 | 5290 | 5290 | 5270 | 1890 |
| 525 | 20231115 | 095800 | 663670740 | 5280 | 5240 | 5290 | 5240 | 12674 |
| 526 | 20231115 | 095700 | 596849400 | 5240 | 5240 | 5250 | 5230 | 3463 |
| 527 | 20231115 | 095600 | 578686330 | 5250 | 5250 | 5250 | 5240 | 1067 |
| 528 | 20231115 | 095500 | 573088450 | 5250 | 5250 | 5250 | 5240 | 175 |
| 529 | 20231115 | 095400 | 572170090 | 5250 | 5240 | 5250 | 5240 | 7258 |
| 530 | 20231115 | 095300 | 534098990 | 5230 | 5250 | 5250 | 5220 | 3373 |
| 531 | 20231115 | 095200 | 516448990 | 5250 | 5220 | 5250 | 5220 | 6953 |
| 532 | 20231115 | 095100 | 480013880 | 5240 | 5240 | 5250 | 5230 | 7274 |
| 533 | 20231115 | 095000 | 441920930 | 5240 | 5220 | 5240 | 5210 | 2479 |
| 534 | 20231115 | 094900 | 428967190 | 5220 | 5220 | 5220 | 5210 | 258 |
| 535 | 20231115 | 094800 | 427622240 | 5220 | 5210 | 5220 | 5210 | 664 |
| 536 | 20231115 | 094700 | 424156810 | 5220 | 5210 | 5220 | 5210 | 2174 |
| 537 | 20231115 | 094600 | 412812850 | 5210 | 5220 | 5220 | 5210 | 54 |
| 538 | 20231115 | 094500 | 412531290 | 5220 | 5160 | 5220 | 5160 | 17087 |
| 539 | 20231115 | 094400 | 323699280 | 5170 | 5170 | 5180 | 5170 | 761 |
| 540 | 20231115 | 094300 | 319763230 | 5170 | 5170 | 5170 | 5160 | 76 |
| 541 | 20231115 | 094200 | 319370700 | 5170 | 5170 | 5170 | 5160 | 62 |
| 542 | 20231115 | 094100 | 319050550 | 5170 | 5170 | 5170 | 5170 | 1 |
| 543 | 20231115 | 094000 | 319045380 | 5180 | 5180 | 5180 | 5180 | 1 |
| 544 | 20231115 | 093900 | 319040200 | 5170 | 5180 | 5180 | 5170 | 958 |
| 545 | 20231115 | 093800 | 314086090 | 5190 | 5180 | 5190 | 5180 | 157 |
| 546 | 20231115 | 093700 | 313272790 | 5190 | 5190 | 5190 | 5180 | 69 |
| 547 | 20231115 | 093600 | 312914690 | 5190 | 5190 | 5190 | 5180 | 238 |
| 548 | 20231115 | 093500 | 311679860 | 5190 | 5190 | 5190 | 5180 | 280 |
| 549 | 20231115 | 093400 | 310227050 | 5190 | 5180 | 5190 | 5180 | 339 |
| 550 | 20231115 | 093300 | 308469840 | 5180 | 5190 | 5190 | 5180 | 302 |
| 551 | 20231115 | 093200 | 306905330 | 5200 | 5180 | 5200 | 5170 | 7344 |
| 552 | 20231115 | 093100 | 268814340 | 5180 | 5170 | 5180 | 5170 | 1191 |
| 553 | 20231115 | 093000 | 262651050 | 5180 | 5160 | 5180 | 5160 | 883 |
| 554 | 20231115 | 092900 | 258087310 | 5170 | 5160 | 5170 | 5160 | 1001 |
| 555 | 20231115 | 092800 | 252922140 | 5160 | 5160 | 5160 | 5140 | 608 |
| 556 | 20231115 | 092700 | 249787860 | 5160 | 5150 | 5160 | 5150 | 792 |
| 557 | 20231115 | 092600 | 245709040 | 5150 | 5130 | 5150 | 5130 | 412 |
| 558 | 20231115 | 092500 | 243589070 | 5150 | 5130 | 5150 | 5130 | 824 |
| 559 | 20231115 | 092400 | 239361080 | 5150 | 5150 | 5150 | 5150 | 0 |
| 560 | 20231115 | 092300 | 239361080 | 5150 | 5130 | 5150 | 5130 | 703 |
| 561 | 20231115 | 092200 | 235749470 | 5130 | 5140 | 5140 | 5120 | 351 |
| 562 | 20231115 | 092100 | 233950710 | 5150 | 5150 | 5160 | 5140 | 1200 |
| 563 | 20231115 | 092000 | 227776100 | 5150 | 5160 | 5160 | 5150 | 112 |
| 564 | 20231115 | 091900 | 227199040 | 5170 | 5160 | 5170 | 5160 | 553 |
| 565 | 20231115 | 091800 | 224345530 | 5160 | 5150 | 5160 | 5150 | 167 |
| 566 | 20231115 | 091700 | 223485470 | 5150 | 5160 | 5160 | 5150 | 41 |
| 567 | 20231115 | 091600 | 223274310 | 5160 | 5150 | 5160 | 5150 | 280 |
| 568 | 20231115 | 091500 | 221832290 | 5160 | 5150 | 5160 | 5150 | 406 |
| 569 | 20231115 | 091400 | 219741370 | 5160 | 5150 | 5170 | 5150 | 1002 |
| 570 | 20231115 | 091300 | 214581040 | 5170 | 5170 | 5170 | 5150 | 57 |
| 571 | 20231115 | 091200 | 214287410 | 5180 | 5170 | 5180 | 5150 | 936 |
| 572 | 20231115 | 091100 | 209466900 | 5150 | 5190 | 5190 | 5150 | 3076 |
| 573 | 20231115 | 091000 | 193601460 | 5190 | 5210 | 5210 | 5190 | 11564 |
| 574 | 20231115 | 090900 | 133583190 | 5220 | 5220 | 5220 | 5190 | 975 |
| 575 | 20231115 | 090800 | 128494670 | 5220 | 5230 | 5250 | 5190 | 1834 |
| 576 | 20231115 | 090700 | 118892860 | 5230 | 5140 | 5230 | 5140 | 9231 |
| 577 | 20231115 | 090600 | 71034890 | 5140 | 5130 | 5140 | 5110 | 2192 |
| 578 | 20231115 | 090500 | 59811780 | 5130 | 5130 | 5140 | 5130 | 502 |
| 579 | 20231115 | 090400 | 57236510 | 5140 | 5150 | 5150 | 5100 | 2028 |
| 580 | 20231115 | 090300 | 46854770 | 5150 | 5110 | 5160 | 5110 | 403 |
| 581 | 20231115 | 090200 | 44783210 | 5120 | 5140 | 5140 | 5110 | 520 |
| 582 | 20231115 | 090100 | 42123410 | 5140 | 5150 | 5150 | 5120 | 1752 |
| 583 | 20231115 | 090000 | 33127930 | 5160 | 5180 | 5180 | 5160 | 5817 |