28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 183100 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 4123 |
| 3 | 20231122 | 183000 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 4 | 20231122 | 182900 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 5 | 20231122 | 182800 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 6 | 20231122 | 182700 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 7 | 20231122 | 182600 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 8 | 20231122 | 182500 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 9 | 20231122 | 182400 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 10 | 20231122 | 182300 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 11 | 20231122 | 182200 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 12 | 20231122 | 182100 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 13 | 20231122 | 182000 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 14 | 20231122 | 181900 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 15 | 20231122 | 181800 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 16 | 20231122 | 181700 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 17 | 20231122 | 181600 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 18 | 20231122 | 181500 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 19 | 20231122 | 181400 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 20 | 20231122 | 181300 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 21 | 20231122 | 181200 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 22 | 20231122 | 181100 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 23 | 20231122 | 181000 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 24 | 20231122 | 180900 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 25 | 20231122 | 180800 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 26 | 20231122 | 180700 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 27 | 20231122 | 180600 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 28 | 20231122 | 180500 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 29 | 20231122 | 180400 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 30 | 20231122 | 180300 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 31 | 20231122 | 180200 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 32 | 20231122 | 180100 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 4123 |
| 33 | 20231122 | 180000 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 34 | 20231122 | 175900 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 35 | 20231122 | 175800 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 36 | 20231122 | 175700 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 37 | 20231122 | 175600 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 38 | 20231122 | 175500 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 39 | 20231122 | 175400 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 40 | 20231122 | 175300 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 41 | 20231122 | 175200 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 42 | 20231122 | 175100 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 43 | 20231122 | 175000 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 44 | 20231122 | 174900 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 45 | 20231122 | 174800 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 46 | 20231122 | 174700 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 47 | 20231122 | 174600 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 48 | 20231122 | 174500 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 49 | 20231122 | 174400 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 50 | 20231122 | 174300 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 51 | 20231122 | 174200 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 52 | 20231122 | 174100 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 53 | 20231122 | 174000 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 54 | 20231122 | 173900 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 55 | 20231122 | 173800 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 56 | 20231122 | 173700 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 57 | 20231122 | 173600 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 58 | 20231122 | 173500 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 59 | 20231122 | 173400 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 60 | 20231122 | 173300 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 61 | 20231122 | 173200 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 62 | 20231122 | 173100 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 4123 |
| 63 | 20231122 | 173000 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 64 | 20231122 | 172900 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 65 | 20231122 | 172800 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 66 | 20231122 | 172700 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 67 | 20231122 | 172600 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 68 | 20231122 | 172500 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 69 | 20231122 | 172400 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 70 | 20231122 | 172300 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 71 | 20231122 | 172200 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 72 | 20231122 | 172100 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 73 | 20231122 | 172000 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 74 | 20231122 | 171900 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 75 | 20231122 | 171800 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 76 | 20231122 | 171700 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 77 | 20231122 | 171600 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 78 | 20231122 | 171500 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 79 | 20231122 | 171400 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 80 | 20231122 | 171300 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 81 | 20231122 | 171200 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 82 | 20231122 | 171100 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 83 | 20231122 | 171000 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 84 | 20231122 | 170900 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 85 | 20231122 | 170800 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 86 | 20231122 | 170700 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 87 | 20231122 | 170600 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 88 | 20231122 | 170500 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 89 | 20231122 | 170400 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 90 | 20231122 | 170300 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 91 | 20231122 | 170200 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 92 | 20231122 | 170100 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 4123 |
| 93 | 20231122 | 170000 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 94 | 20231122 | 165900 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 95 | 20231122 | 165800 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 96 | 20231122 | 165700 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 97 | 20231122 | 165600 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 98 | 20231122 | 165500 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 99 | 20231122 | 165400 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 100 | 20231122 | 165300 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 101 | 20231122 | 165200 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 102 | 20231122 | 165100 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 103 | 20231122 | 165000 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 104 | 20231122 | 164900 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 105 | 20231122 | 164800 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 106 | 20231122 | 164700 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 107 | 20231122 | 164600 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 108 | 20231122 | 164500 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 109 | 20231122 | 164400 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 110 | 20231122 | 164300 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 111 | 20231122 | 164200 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 112 | 20231122 | 164100 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 113 | 20231122 | 164000 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 114 | 20231122 | 163900 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 115 | 20231122 | 163800 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 116 | 20231122 | 163700 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 117 | 20231122 | 163600 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 118 | 20231122 | 163500 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 119 | 20231122 | 163400 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 120 | 20231122 | 163300 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 121 | 20231122 | 163200 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 122 | 20231122 | 163100 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 4123 |
| 123 | 20231122 | 163000 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 124 | 20231122 | 162900 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 125 | 20231122 | 162800 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 126 | 20231122 | 162700 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 127 | 20231122 | 162600 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 128 | 20231122 | 162500 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 129 | 20231122 | 162400 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 130 | 20231122 | 162300 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 131 | 20231122 | 162200 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 132 | 20231122 | 162100 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 133 | 20231122 | 162000 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 134 | 20231122 | 161900 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 135 | 20231122 | 161800 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 136 | 20231122 | 161700 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 137 | 20231122 | 161600 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 138 | 20231122 | 161500 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 139 | 20231122 | 161400 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 140 | 20231122 | 161300 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 141 | 20231122 | 161200 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 142 | 20231122 | 161100 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 143 | 20231122 | 161000 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 144 | 20231122 | 160900 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 145 | 20231122 | 160800 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 146 | 20231122 | 160700 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 147 | 20231122 | 160600 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 148 | 20231122 | 160500 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 149 | 20231122 | 160400 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 150 | 20231122 | 160300 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 151 | 20231122 | 160200 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 152 | 20231122 | 160100 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 4123 |
| 153 | 20231122 | 160000 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 154 | 20231122 | 155900 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 155 | 20231122 | 155800 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 156 | 20231122 | 155700 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 157 | 20231122 | 155600 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 158 | 20231122 | 155500 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 159 | 20231122 | 155400 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 160 | 20231122 | 155300 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 161 | 20231122 | 155200 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 162 | 20231122 | 155100 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 163 | 20231122 | 155000 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 164 | 20231122 | 154900 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 165 | 20231122 | 154800 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 166 | 20231122 | 154700 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 167 | 20231122 | 154600 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 168 | 20231122 | 154500 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 169 | 20231122 | 154400 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 170 | 20231122 | 154300 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 171 | 20231122 | 154200 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 172 | 20231122 | 154100 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 173 | 20231122 | 154000 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 174 | 20231122 | 153900 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 175 | 20231122 | 153800 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 176 | 20231122 | 153700 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 177 | 20231122 | 153600 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 178 | 20231122 | 153500 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 179 | 20231122 | 153400 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 180 | 20231122 | 153300 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 181 | 20231122 | 153200 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 0 |
| 182 | 20231122 | 153100 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 4123 |
| 183 | 20231122 | 153000 | 1080055400 | 4080 | 4080 | 4080 | 4080 | 4123 |
| 184 | 20231122 | 152900 | 1063233560 | 4085 | 4085 | 4085 | 4085 | 0 |
| 185 | 20231122 | 152800 | 1063233560 | 4085 | 4085 | 4085 | 4085 | 0 |
| 186 | 20231122 | 152700 | 1063233560 | 4085 | 4085 | 4085 | 4085 | 0 |
| 187 | 20231122 | 152600 | 1063233560 | 4085 | 4085 | 4085 | 4085 | 0 |
| 188 | 20231122 | 152500 | 1063233560 | 4085 | 4085 | 4085 | 4085 | 0 |
| 189 | 20231122 | 152400 | 1063233560 | 4085 | 4085 | 4085 | 4085 | 0 |
| 190 | 20231122 | 152300 | 1063233560 | 4085 | 4085 | 4085 | 4085 | 0 |
| 191 | 20231122 | 152200 | 1063233560 | 4085 | 4085 | 4085 | 4085 | 0 |
| 192 | 20231122 | 152100 | 1063233560 | 4085 | 4085 | 4085 | 4085 | 0 |
| 193 | 20231122 | 152000 | 1063233560 | 4085 | 4085 | 4085 | 4085 | 0 |
| 194 | 20231122 | 151900 | 1063233560 | 4085 | 4085 | 4100 | 4085 | 1617 |
| 195 | 20231122 | 151800 | 1056609725 | 4085 | 4085 | 4105 | 4085 | 1432 |
| 196 | 20231122 | 151700 | 1050741560 | 4105 | 4080 | 4105 | 4080 | 1673 |
| 197 | 20231122 | 151600 | 1043886185 | 4080 | 4085 | 4085 | 4080 | 652 |
| 198 | 20231122 | 151500 | 1041224610 | 4090 | 4100 | 4100 | 4090 | 2708 |
| 199 | 20231122 | 151400 | 1030140745 | 4100 | 4100 | 4100 | 4100 | 10 |
| 200 | 20231122 | 151300 | 1030099745 | 4100 | 4095 | 4100 | 4095 | 78 |
| 201 | 20231122 | 151200 | 1029780085 | 4095 | 4095 | 4095 | 4095 | 11 |
| 202 | 20231122 | 151100 | 1029735040 | 4090 | 4095 | 4095 | 4090 | 158 |
| 203 | 20231122 | 151000 | 1029088200 | 4100 | 4100 | 4100 | 4100 | 19 |
| 204 | 20231122 | 150900 | 1029010300 | 4100 | 4100 | 4100 | 4100 | 4 |
| 205 | 20231122 | 150800 | 1028993900 | 4090 | 4100 | 4100 | 4090 | 105 |
| 206 | 20231122 | 150700 | 1028564405 | 4095 | 4100 | 4100 | 4095 | 487 |
| 207 | 20231122 | 150600 | 1026568805 | 4100 | 4100 | 4100 | 4095 | 2155 |
| 208 | 20231122 | 150500 | 1017737770 | 4105 | 4110 | 4110 | 4105 | 3871 |
| 209 | 20231122 | 150400 | 1001835635 | 4110 | 4115 | 4115 | 4110 | 717 |
| 210 | 20231122 | 150300 | 998885185 | 4110 | 4110 | 4110 | 4110 | 512 |
| 211 | 20231122 | 150200 | 996780865 | 4105 | 4110 | 4110 | 4105 | 736 |
| 212 | 20231122 | 150100 | 993759580 | 4105 | 4105 | 4105 | 4105 | 352 |
| 213 | 20231122 | 150000 | 992314620 | 4105 | 4115 | 4115 | 4105 | 689 |
| 214 | 20231122 | 145900 | 989482305 | 4115 | 4120 | 4120 | 4115 | 278 |
| 215 | 20231122 | 145800 | 988337780 | 4120 | 4105 | 4120 | 4105 | 1555 |
| 216 | 20231122 | 145700 | 981934760 | 4115 | 4105 | 4115 | 4105 | 1518 |
| 217 | 20231122 | 145600 | 975692140 | 4115 | 4110 | 4115 | 4110 | 2091 |
| 218 | 20231122 | 145500 | 967092025 | 4115 | 4110 | 4115 | 4110 | 534 |
| 219 | 20231122 | 145400 | 964897280 | 4105 | 4105 | 4105 | 4105 | 52 |
| 220 | 20231122 | 145300 | 964683820 | 4105 | 4110 | 4110 | 4105 | 116 |
| 221 | 20231122 | 145200 | 964207585 | 4110 | 4110 | 4110 | 4110 | 20 |
| 222 | 20231122 | 145100 | 964125385 | 4110 | 4105 | 4110 | 4105 | 596 |
| 223 | 20231122 | 145000 | 961678800 | 4110 | 4105 | 4110 | 4105 | 419 |
| 224 | 20231122 | 144900 | 959958305 | 4110 | 4105 | 4110 | 4105 | 102 |
| 225 | 20231122 | 144800 | 959539590 | 4105 | 4105 | 4105 | 4105 | 19 |
| 226 | 20231122 | 144700 | 959461595 | 4110 | 4110 | 4110 | 4110 | 79 |
| 227 | 20231122 | 144600 | 959136905 | 4110 | 4110 | 4110 | 4110 | 423 |
| 228 | 20231122 | 144500 | 957398375 | 4110 | 4105 | 4110 | 4105 | 898 |
| 229 | 20231122 | 144400 | 953711505 | 4100 | 4100 | 4100 | 4100 | 746 |
| 230 | 20231122 | 144300 | 950652905 | 4100 | 4100 | 4100 | 4100 | 764 |
| 231 | 20231122 | 144200 | 947520505 | 4095 | 4100 | 4100 | 4095 | 567 |
| 232 | 20231122 | 144100 | 945198565 | 4100 | 4095 | 4100 | 4095 | 246 |
| 233 | 20231122 | 144000 | 944189980 | 4095 | 4095 | 4095 | 4095 | 735 |
| 234 | 20231122 | 143900 | 941180155 | 4090 | 4090 | 4090 | 4090 | 204 |
| 235 | 20231122 | 143800 | 940345795 | 4095 | 4085 | 4095 | 4085 | 1073 |
| 236 | 20231122 | 143700 | 935952590 | 4095 | 4090 | 4095 | 4090 | 101 |
| 237 | 20231122 | 143600 | 935539495 | 4090 | 4095 | 4095 | 4090 | 775 |
| 238 | 20231122 | 143500 | 932369415 | 4100 | 4095 | 4100 | 4095 | 11 |
| 239 | 20231122 | 143400 | 932324365 | 4095 | 4095 | 4100 | 4095 | 1507 |
| 240 | 20231122 | 143300 | 926149680 | 4100 | 4095 | 4100 | 4095 | 1387 |
| 241 | 20231122 | 143200 | 920469910 | 4100 | 4105 | 4105 | 4100 | 208 |
| 242 | 20231122 | 143100 | 919616860 | 4105 | 4100 | 4105 | 4100 | 584 |
| 243 | 20231122 | 143000 | 917222020 | 4100 | 4100 | 4100 | 4100 | 501 |
| 244 | 20231122 | 142900 | 915167920 | 4105 | 4100 | 4105 | 4100 | 1102 |
| 245 | 20231122 | 142800 | 910648720 | 4100 | 4095 | 4100 | 4095 | 1495 |
| 246 | 20231122 | 142700 | 904523405 | 4095 | 4100 | 4100 | 4095 | 2616 |
| 247 | 20231122 | 142600 | 893808020 | 4100 | 4100 | 4100 | 4100 | 1 |
| 248 | 20231122 | 142500 | 893803920 | 4100 | 4095 | 4100 | 4095 | 103 |
| 249 | 20231122 | 142400 | 893382095 | 4100 | 4095 | 4100 | 4095 | 1756 |
| 250 | 20231122 | 142300 | 886185400 | 4100 | 4100 | 4100 | 4100 | 1304 |
| 251 | 20231122 | 142200 | 880839000 | 4100 | 4115 | 4115 | 4100 | 5499 |
| 252 | 20231122 | 142100 | 858253000 | 4120 | 4120 | 4120 | 4115 | 414 |
| 253 | 20231122 | 142000 | 856547345 | 4120 | 4120 | 4120 | 4120 | 151 |
| 254 | 20231122 | 141900 | 855925225 | 4120 | 4110 | 4120 | 4110 | 65 |
| 255 | 20231122 | 141800 | 855658065 | 4120 | 4110 | 4120 | 4110 | 111 |
| 256 | 20231122 | 141700 | 855201845 | 4120 | 4120 | 4120 | 4120 | 2163 |
| 257 | 20231122 | 141600 | 846290285 | 4130 | 4115 | 4130 | 4115 | 2836 |
| 258 | 20231122 | 141500 | 834596435 | 4115 | 4115 | 4115 | 4115 | 874 |
| 259 | 20231122 | 141400 | 830999925 | 4110 | 4110 | 4110 | 4110 | 1163 |
| 260 | 20231122 | 141300 | 826219995 | 4115 | 4110 | 4115 | 4110 | 239 |
| 261 | 20231122 | 141200 | 825237345 | 4110 | 4115 | 4115 | 4110 | 244 |
| 262 | 20231122 | 141100 | 824234005 | 4115 | 4115 | 4115 | 4115 | 2177 |
| 263 | 20231122 | 141000 | 815275650 | 4115 | 4110 | 4115 | 4110 | 1392 |
| 264 | 20231122 | 140900 | 809550070 | 4110 | 4105 | 4115 | 4105 | 1586 |
| 265 | 20231122 | 140800 | 803030455 | 4100 | 4100 | 4100 | 4100 | 274 |
| 266 | 20231122 | 140700 | 801907055 | 4100 | 4110 | 4110 | 4100 | 720 |
| 267 | 20231122 | 140600 | 798949455 | 4110 | 4085 | 4110 | 4085 | 5273 |
| 268 | 20231122 | 140500 | 777343625 | 4080 | 4080 | 4080 | 4080 | 100 |
| 269 | 20231122 | 140400 | 776935625 | 4080 | 4080 | 4080 | 4080 | 0 |
| 270 | 20231122 | 140300 | 776935625 | 4080 | 4075 | 4080 | 4075 | 347 |
| 271 | 20231122 | 140200 | 775519870 | 4070 | 4080 | 4080 | 4070 | 81 |
| 272 | 20231122 | 140100 | 775189400 | 4080 | 4070 | 4080 | 4070 | 262 |
| 273 | 20231122 | 140000 | 774121940 | 4070 | 4075 | 4075 | 4070 | 1039 |
| 274 | 20231122 | 135900 | 769888065 | 4075 | 4075 | 4075 | 4075 | 28 |
| 275 | 20231122 | 135800 | 769773965 | 4070 | 4080 | 4080 | 4070 | 26 |
| 276 | 20231122 | 135700 | 769668135 | 4075 | 4065 | 4075 | 4065 | 2183 |
| 277 | 20231122 | 135600 | 760778580 | 4060 | 4060 | 4060 | 4060 | 0 |
| 278 | 20231122 | 135500 | 760778580 | 4060 | 4060 | 4060 | 4060 | 0 |
| 279 | 20231122 | 135400 | 760778580 | 4060 | 4075 | 4075 | 4060 | 6 |
| 280 | 20231122 | 135300 | 760754205 | 4075 | 4075 | 4075 | 4075 | 0 |
| 281 | 20231122 | 135200 | 760754205 | 4075 | 4070 | 4075 | 4070 | 500 |
| 282 | 20231122 | 135100 | 758717425 | 4075 | 4070 | 4075 | 4070 | 943 |
| 283 | 20231122 | 135000 | 754878040 | 4065 | 4065 | 4065 | 4065 | 0 |
| 284 | 20231122 | 134900 | 754878040 | 4065 | 4065 | 4065 | 4065 | 228 |
| 285 | 20231122 | 134800 | 753951220 | 4060 | 4060 | 4060 | 4060 | 28 |
| 286 | 20231122 | 134700 | 753837540 | 4060 | 4060 | 4060 | 4060 | 400 |
| 287 | 20231122 | 134600 | 752213540 | 4060 | 4060 | 4060 | 4060 | 0 |
| 288 | 20231122 | 134500 | 752213540 | 4060 | 4060 | 4060 | 4060 | 0 |
| 289 | 20231122 | 134400 | 752213540 | 4060 | 4060 | 4060 | 4060 | 2167 |
| 290 | 20231122 | 134300 | 743415520 | 4060 | 4060 | 4060 | 4060 | 0 |
| 291 | 20231122 | 134200 | 743415520 | 4060 | 4060 | 4060 | 4060 | 7 |
| 292 | 20231122 | 134100 | 743387100 | 4060 | 4060 | 4060 | 4060 | 4 |
| 293 | 20231122 | 134000 | 743370860 | 4045 | 4050 | 4050 | 4045 | 403 |
| 294 | 20231122 | 133900 | 741739995 | 4050 | 4050 | 4050 | 4050 | 0 |
| 295 | 20231122 | 133800 | 741739995 | 4050 | 4050 | 4050 | 4050 | 108 |
| 296 | 20231122 | 133700 | 741302595 | 4050 | 4050 | 4050 | 4050 | 0 |
| 297 | 20231122 | 133600 | 741302595 | 4050 | 4050 | 4050 | 4050 | 51 |
| 298 | 20231122 | 133500 | 741096045 | 4050 | 4050 | 4050 | 4050 | 860 |
| 299 | 20231122 | 133400 | 737613045 | 4050 | 4050 | 4050 | 4050 | 641 |
| 300 | 20231122 | 133300 | 735016995 | 4050 | 4050 | 4050 | 4050 | 0 |
| 301 | 20231122 | 133200 | 735016995 | 4050 | 4050 | 4050 | 4050 | 947 |
| 302 | 20231122 | 133100 | 731181645 | 4050 | 4050 | 4050 | 4050 | 0 |
| 303 | 20231122 | 133000 | 731181645 | 4050 | 4055 | 4055 | 4050 | 3256 |
| 304 | 20231122 | 132900 | 717984325 | 4055 | 4055 | 4055 | 4055 | 0 |
| 305 | 20231122 | 132800 | 717984325 | 4055 | 4060 | 4060 | 4055 | 733 |
| 306 | 20231122 | 132700 | 715009995 | 4060 | 4065 | 4065 | 4060 | 1680 |
| 307 | 20231122 | 132600 | 708188695 | 4065 | 4065 | 4065 | 4065 | 1 |
| 308 | 20231122 | 132500 | 708184630 | 4065 | 4065 | 4065 | 4065 | 546 |
| 309 | 20231122 | 132400 | 705965140 | 4060 | 4060 | 4060 | 4060 | 40 |
| 310 | 20231122 | 132300 | 705802740 | 4060 | 4060 | 4060 | 4060 | 100 |
| 311 | 20231122 | 132200 | 705396740 | 4060 | 4060 | 4060 | 4060 | 1 |
| 312 | 20231122 | 132100 | 705392680 | 4070 | 4070 | 4070 | 4070 | 100 |
| 313 | 20231122 | 132000 | 704985680 | 4055 | 4060 | 4060 | 4055 | 50 |
| 314 | 20231122 | 131900 | 704782890 | 4060 | 4060 | 4060 | 4060 | 2 |
| 315 | 20231122 | 131800 | 704774770 | 4065 | 4065 | 4065 | 4065 | 458 |
| 316 | 20231122 | 131700 | 702913000 | 4065 | 4065 | 4070 | 4065 | 452 |
| 317 | 20231122 | 131600 | 701074920 | 4065 | 4065 | 4065 | 4065 | 41 |
| 318 | 20231122 | 131500 | 700908255 | 4065 | 4065 | 4065 | 4065 | 8 |
| 319 | 20231122 | 131400 | 700875735 | 4065 | 4060 | 4065 | 4060 | 105 |
| 320 | 20231122 | 131300 | 700449410 | 4070 | 4070 | 4070 | 4070 | 1 |
| 321 | 20231122 | 131200 | 700445340 | 4070 | 4070 | 4070 | 4070 | 200 |
| 322 | 20231122 | 131100 | 699631340 | 4070 | 4070 | 4070 | 4070 | 100 |
| 323 | 20231122 | 131000 | 699224340 | 4070 | 4070 | 4070 | 4055 | 62 |
| 324 | 20231122 | 130900 | 698972900 | 4055 | 4055 | 4055 | 4055 | 1 |
| 325 | 20231122 | 130800 | 698968845 | 4055 | 4070 | 4070 | 4055 | 760 |
| 326 | 20231122 | 130700 | 695876695 | 4070 | 4070 | 4070 | 4070 | 203 |
| 327 | 20231122 | 130600 | 695050485 | 4060 | 4060 | 4060 | 4060 | 106 |
| 328 | 20231122 | 130500 | 694620125 | 4060 | 4060 | 4060 | 4060 | 438 |
| 329 | 20231122 | 130400 | 692841845 | 4060 | 4070 | 4070 | 4060 | 117 |
| 330 | 20231122 | 130300 | 692365665 | 4070 | 4065 | 4070 | 4065 | 27 |
| 331 | 20231122 | 130200 | 692255815 | 4060 | 4065 | 4065 | 4060 | 831 |
| 332 | 20231122 | 130100 | 688881870 | 4065 | 4065 | 4065 | 4065 | 0 |
| 333 | 20231122 | 130000 | 688881870 | 4065 | 4065 | 4065 | 4065 | 327 |
| 334 | 20231122 | 125900 | 687552615 | 4060 | 4055 | 4060 | 4055 | 1590 |
| 335 | 20231122 | 125800 | 681102115 | 4050 | 4050 | 4050 | 4050 | 0 |
| 336 | 20231122 | 125700 | 681102115 | 4050 | 4050 | 4050 | 4050 | 0 |
| 337 | 20231122 | 125600 | 681102115 | 4050 | 4050 | 4055 | 4050 | 113 |
| 338 | 20231122 | 125500 | 680644455 | 4050 | 4050 | 4050 | 4040 | 7725 |
| 339 | 20231122 | 125400 | 649413100 | 4050 | 4045 | 4050 | 4045 | 2446 |
| 340 | 20231122 | 125300 | 639508785 | 4045 | 4055 | 4055 | 4045 | 844 |
| 341 | 20231122 | 125200 | 636092080 | 4055 | 4060 | 4060 | 4055 | 101 |
| 342 | 20231122 | 125100 | 635682440 | 4060 | 4060 | 4060 | 4060 | 393 |
| 343 | 20231122 | 125000 | 634086860 | 4060 | 4055 | 4060 | 4055 | 217 |
| 344 | 20231122 | 124900 | 633205890 | 4055 | 4060 | 4060 | 4055 | 6 |
| 345 | 20231122 | 124800 | 633181545 | 4060 | 4055 | 4060 | 4055 | 630 |
| 346 | 20231122 | 124700 | 630624895 | 4055 | 4055 | 4055 | 4055 | 100 |
| 347 | 20231122 | 124600 | 630219395 | 4055 | 4055 | 4055 | 4055 | 123 |
| 348 | 20231122 | 124500 | 629720630 | 4055 | 4055 | 4055 | 4055 | 0 |
| 349 | 20231122 | 124400 | 629720630 | 4055 | 4045 | 4055 | 4045 | 2 |
| 350 | 20231122 | 124300 | 629712530 | 4055 | 4055 | 4055 | 4055 | 2 |
| 351 | 20231122 | 124200 | 629704420 | 4055 | 4055 | 4055 | 4055 | 93 |
| 352 | 20231122 | 124100 | 629327305 | 4055 | 4055 | 4055 | 4055 | 0 |
| 353 | 20231122 | 124000 | 629327305 | 4055 | 4055 | 4055 | 4055 | 109 |
| 354 | 20231122 | 123900 | 628885310 | 4050 | 4050 | 4050 | 4050 | 1 |
| 355 | 20231122 | 123800 | 628881260 | 4050 | 4055 | 4055 | 4050 | 2 |
| 356 | 20231122 | 123700 | 628873155 | 4055 | 4050 | 4055 | 4050 | 483 |
| 357 | 20231122 | 123600 | 626915005 | 4050 | 4050 | 4050 | 4050 | 2 |
| 358 | 20231122 | 123500 | 626906905 | 4050 | 4050 | 4050 | 4050 | 56 |
| 359 | 20231122 | 123400 | 626680105 | 4050 | 4050 | 4050 | 4050 | 84 |
| 360 | 20231122 | 123300 | 626339905 | 4050 | 4050 | 4050 | 4050 | 18 |
| 361 | 20231122 | 123200 | 626267005 | 4050 | 4050 | 4050 | 4050 | 5 |
| 362 | 20231122 | 123100 | 626246755 | 4050 | 4050 | 4050 | 4050 | 50 |
| 363 | 20231122 | 123000 | 626044255 | 4050 | 4050 | 4050 | 4050 | 12 |
| 364 | 20231122 | 122900 | 625995655 | 4040 | 4040 | 4040 | 4040 | 0 |
| 365 | 20231122 | 122800 | 625995655 | 4040 | 4040 | 4040 | 4040 | 0 |
| 366 | 20231122 | 122700 | 625995655 | 4040 | 4045 | 4045 | 4035 | 240 |
| 367 | 20231122 | 122600 | 625025505 | 4045 | 4045 | 4045 | 4045 | 105 |
| 368 | 20231122 | 122500 | 624600780 | 4040 | 4040 | 4040 | 4040 | 400 |
| 369 | 20231122 | 122400 | 622984780 | 4040 | 4040 | 4040 | 4040 | 0 |
| 370 | 20231122 | 122300 | 622984780 | 4040 | 4040 | 4040 | 4040 | 25 |
| 371 | 20231122 | 122200 | 622883780 | 4040 | 4040 | 4040 | 4040 | 0 |
| 372 | 20231122 | 122100 | 622883780 | 4040 | 4040 | 4040 | 4040 | 0 |
| 373 | 20231122 | 122000 | 622883780 | 4040 | 4040 | 4040 | 4040 | 450 |
| 374 | 20231122 | 121900 | 621065780 | 4040 | 4040 | 4040 | 4040 | 0 |
| 375 | 20231122 | 121800 | 621065780 | 4040 | 4040 | 4040 | 4040 | 30 |
| 376 | 20231122 | 121700 | 620944580 | 4040 | 4040 | 4040 | 4040 | 7 |
| 377 | 20231122 | 121600 | 620916300 | 4045 | 4045 | 4045 | 4045 | 0 |
| 378 | 20231122 | 121500 | 620916300 | 4045 | 4045 | 4045 | 4045 | 16 |
| 379 | 20231122 | 121400 | 620851580 | 4045 | 4040 | 4045 | 4040 | 663 |
| 380 | 20231122 | 121300 | 618170885 | 4035 | 4035 | 4035 | 4035 | 0 |
| 381 | 20231122 | 121200 | 618170885 | 4035 | 4035 | 4035 | 4035 | 1 |
| 382 | 20231122 | 121100 | 618166850 | 4035 | 4035 | 4035 | 4035 | 2 |
| 383 | 20231122 | 121000 | 618158780 | 4035 | 4035 | 4035 | 4035 | 0 |
| 384 | 20231122 | 120900 | 618158780 | 4035 | 4035 | 4035 | 4035 | 9 |
| 385 | 20231122 | 120800 | 618122465 | 4035 | 4035 | 4035 | 4035 | 6 |
| 386 | 20231122 | 120700 | 618098255 | 4030 | 4035 | 4035 | 4030 | 281 |
| 387 | 20231122 | 120600 | 616964810 | 4035 | 4030 | 4035 | 4030 | 11 |
| 388 | 20231122 | 120500 | 616920450 | 4040 | 4040 | 4040 | 4040 | 1 |
| 389 | 20231122 | 120400 | 616916410 | 4040 | 4040 | 4040 | 4040 | 0 |
| 390 | 20231122 | 120300 | 616916410 | 4040 | 4040 | 4040 | 4040 | 120 |
| 391 | 20231122 | 120200 | 616431610 | 4040 | 4040 | 4040 | 4040 | 0 |
| 392 | 20231122 | 120100 | 616431610 | 4040 | 4040 | 4040 | 4040 | 39 |
| 393 | 20231122 | 120000 | 616274050 | 4040 | 4040 | 4040 | 4040 | 545 |
| 394 | 20231122 | 115900 | 614072250 | 4040 | 4040 | 4040 | 4040 | 900 |
| 395 | 20231122 | 115800 | 610436250 | 4040 | 4040 | 4040 | 4040 | 0 |
| 396 | 20231122 | 115700 | 610436250 | 4040 | 4040 | 4040 | 4040 | 0 |
| 397 | 20231122 | 115600 | 610436250 | 4040 | 4040 | 4040 | 4040 | 4 |
| 398 | 20231122 | 115500 | 610420090 | 4035 | 4035 | 4035 | 4035 | 7 |
| 399 | 20231122 | 115400 | 610391845 | 4035 | 4035 | 4035 | 4035 | 233 |
| 400 | 20231122 | 115300 | 609451690 | 4035 | 4035 | 4035 | 4035 | 1 |
| 401 | 20231122 | 115200 | 609447655 | 4040 | 4040 | 4040 | 4040 | 91 |
| 402 | 20231122 | 115100 | 609080015 | 4045 | 4045 | 4045 | 4045 | 1 |
| 403 | 20231122 | 115000 | 609075970 | 4045 | 4045 | 4045 | 4045 | 1 |
| 404 | 20231122 | 114900 | 609071925 | 4045 | 4045 | 4045 | 4045 | 0 |
| 405 | 20231122 | 114800 | 609071925 | 4045 | 4050 | 4050 | 4040 | 25 |
| 406 | 20231122 | 114700 | 608970780 | 4040 | 4040 | 4040 | 4040 | 0 |
| 407 | 20231122 | 114600 | 608970780 | 4040 | 4040 | 4040 | 4040 | 0 |
| 408 | 20231122 | 114500 | 608970780 | 4040 | 4040 | 4040 | 4040 | 1500 |
| 409 | 20231122 | 114400 | 602910780 | 4050 | 4055 | 4055 | 4050 | 1085 |
| 410 | 20231122 | 114300 | 598512105 | 4055 | 4055 | 4055 | 4055 | 537 |
| 411 | 20231122 | 114200 | 596334570 | 4060 | 4060 | 4060 | 4060 | 0 |
| 412 | 20231122 | 114100 | 596334570 | 4060 | 4060 | 4060 | 4060 | 1 |
| 413 | 20231122 | 114000 | 596330510 | 4040 | 4040 | 4040 | 4040 | 40 |
| 414 | 20231122 | 113900 | 596168910 | 4040 | 4040 | 4040 | 4040 | 0 |
| 415 | 20231122 | 113800 | 596168910 | 4040 | 4060 | 4060 | 4040 | 202 |
| 416 | 20231122 | 113700 | 595352790 | 4040 | 4050 | 4050 | 4040 | 845 |
| 417 | 20231122 | 113600 | 591938035 | 4060 | 4060 | 4060 | 4060 | 100 |
| 418 | 20231122 | 113500 | 591532035 | 4060 | 4050 | 4060 | 4050 | 245 |
| 419 | 20231122 | 113400 | 590539380 | 4050 | 4050 | 4050 | 4050 | 406 |
| 420 | 20231122 | 113300 | 588895080 | 4050 | 4050 | 4050 | 4050 | 0 |
| 421 | 20231122 | 113200 | 588895080 | 4050 | 4050 | 4050 | 4050 | 26 |
| 422 | 20231122 | 113100 | 588789780 | 4050 | 4050 | 4050 | 4050 | 50 |
| 423 | 20231122 | 113000 | 588587280 | 4045 | 4040 | 4045 | 4040 | 300 |
| 424 | 20231122 | 112900 | 587373955 | 4040 | 4040 | 4040 | 4040 | 638 |
| 425 | 20231122 | 112800 | 584796435 | 4040 | 4040 | 4040 | 4040 | 0 |
| 426 | 20231122 | 112700 | 584796435 | 4040 | 4040 | 4040 | 4040 | 5 |
| 427 | 20231122 | 112600 | 584776235 | 4035 | 4035 | 4035 | 4035 | 0 |
| 428 | 20231122 | 112500 | 584776235 | 4035 | 4035 | 4035 | 4035 | 0 |
| 429 | 20231122 | 112400 | 584776235 | 4035 | 4040 | 4040 | 4035 | 4 |
| 430 | 20231122 | 112300 | 584760080 | 4035 | 4035 | 4035 | 4035 | 174 |
| 431 | 20231122 | 112200 | 584057990 | 4035 | 4035 | 4035 | 4035 | 0 |
| 432 | 20231122 | 112100 | 584057990 | 4035 | 4040 | 4040 | 4035 | 2 |
| 433 | 20231122 | 112000 | 584049915 | 4045 | 4040 | 4045 | 4040 | 8 |
| 434 | 20231122 | 111900 | 584017580 | 4040 | 4040 | 4040 | 4040 | 97 |
| 435 | 20231122 | 111800 | 583625700 | 4040 | 4040 | 4040 | 4040 | 2 |
| 436 | 20231122 | 111700 | 583617620 | 4035 | 4035 | 4035 | 4035 | 603 |
| 437 | 20231122 | 111600 | 581184515 | 4030 | 4045 | 4045 | 4030 | 240 |
| 438 | 20231122 | 111500 | 580215985 | 4045 | 4045 | 4045 | 4045 | 0 |
| 439 | 20231122 | 111400 | 580215985 | 4045 | 4045 | 4045 | 4045 | 0 |
| 440 | 20231122 | 111300 | 580215985 | 4045 | 4045 | 4045 | 4045 | 0 |
| 441 | 20231122 | 111200 | 580215985 | 4045 | 4040 | 4045 | 4040 | 121 |
| 442 | 20231122 | 111100 | 579727140 | 4045 | 4045 | 4045 | 4045 | 27 |
| 443 | 20231122 | 111000 | 579617925 | 4050 | 4050 | 4050 | 4050 | 12 |
| 444 | 20231122 | 110900 | 579569325 | 4050 | 4050 | 4050 | 4050 | 10 |
| 445 | 20231122 | 110800 | 579528825 | 4050 | 4050 | 4050 | 4050 | 0 |
| 446 | 20231122 | 110700 | 579528825 | 4050 | 4050 | 4050 | 4035 | 554 |
| 447 | 20231122 | 110600 | 577293405 | 4055 | 4055 | 4055 | 4055 | 0 |
| 448 | 20231122 | 110500 | 577293405 | 4055 | 4055 | 4055 | 4055 | 1192 |
| 449 | 20231122 | 110400 | 572459845 | 4055 | 4055 | 4055 | 4055 | 0 |
| 450 | 20231122 | 110300 | 572459845 | 4055 | 4055 | 4055 | 4035 | 265 |
| 451 | 20231122 | 110200 | 571390510 | 4055 | 4055 | 4055 | 4055 | 29 |
| 452 | 20231122 | 110100 | 571272915 | 4055 | 4055 | 4055 | 4055 | 9 |
| 453 | 20231122 | 110000 | 571236420 | 4055 | 4050 | 4055 | 4045 | 3446 |
| 454 | 20231122 | 105900 | 557296350 | 4050 | 4055 | 4055 | 4050 | 4412 |
| 455 | 20231122 | 105800 | 539425535 | 4060 | 4070 | 4070 | 4060 | 504 |
| 456 | 20231122 | 105700 | 537376255 | 4075 | 4070 | 4075 | 4070 | 352 |
| 457 | 20231122 | 105600 | 535942250 | 4070 | 4045 | 4075 | 4045 | 4989 |
| 458 | 20231122 | 105500 | 515703535 | 4045 | 4035 | 4045 | 4035 | 99 |
| 459 | 20231122 | 105400 | 515303280 | 4030 | 4035 | 4035 | 4030 | 2000 |
| 460 | 20231122 | 105300 | 507239470 | 4035 | 4035 | 4035 | 4035 | 2 |
| 461 | 20231122 | 105200 | 507231400 | 4035 | 4035 | 4035 | 4035 | 67 |
| 462 | 20231122 | 105100 | 506961055 | 4035 | 4040 | 4040 | 4035 | 1068 |
| 463 | 20231122 | 105000 | 502646675 | 4045 | 4045 | 4045 | 4045 | 481 |
| 464 | 20231122 | 104900 | 500701030 | 4045 | 4045 | 4045 | 4045 | 530 |
| 465 | 20231122 | 104800 | 498557180 | 4055 | 4055 | 4055 | 4055 | 0 |
| 466 | 20231122 | 104700 | 498557180 | 4055 | 4055 | 4055 | 4055 | 33 |
| 467 | 20231122 | 104600 | 498423365 | 4055 | 4050 | 4055 | 4050 | 181 |
| 468 | 20231122 | 104500 | 497690310 | 4045 | 4045 | 4045 | 4045 | 0 |
| 469 | 20231122 | 104400 | 497690310 | 4045 | 4045 | 4045 | 4045 | 1 |
| 470 | 20231122 | 104300 | 497686265 | 4050 | 4050 | 4050 | 4050 | 0 |
| 471 | 20231122 | 104200 | 497686265 | 4050 | 4050 | 4050 | 4050 | 0 |
| 472 | 20231122 | 104100 | 497686265 | 4050 | 4045 | 4050 | 4045 | 65 |
| 473 | 20231122 | 104000 | 497423335 | 4045 | 4045 | 4045 | 4045 | 17 |
| 474 | 20231122 | 103900 | 497354570 | 4045 | 4045 | 4045 | 4040 | 206 |
| 475 | 20231122 | 103800 | 496522310 | 4045 | 4040 | 4045 | 4040 | 2 |
| 476 | 20231122 | 103700 | 496514225 | 4040 | 4050 | 4055 | 4040 | 98 |
| 477 | 20231122 | 103600 | 496117325 | 4045 | 4045 | 4045 | 4045 | 1020 |
| 478 | 20231122 | 103500 | 491991425 | 4050 | 4050 | 4050 | 4050 | 101 |
| 479 | 20231122 | 103400 | 491582375 | 4050 | 4045 | 4050 | 4045 | 560 |
| 480 | 20231122 | 103300 | 489317170 | 4045 | 4045 | 4045 | 4035 | 601 |
| 481 | 20231122 | 103200 | 486888645 | 4050 | 4040 | 4050 | 4040 | 501 |
| 482 | 20231122 | 103100 | 484864595 | 4050 | 4050 | 4050 | 4050 | 0 |
| 483 | 20231122 | 103000 | 484864595 | 4050 | 4055 | 4055 | 4050 | 1030 |
| 484 | 20231122 | 102900 | 480689690 | 4060 | 4060 | 4060 | 4060 | 10 |
| 485 | 20231122 | 102800 | 480649090 | 4060 | 4060 | 4060 | 4060 | 1 |
| 486 | 20231122 | 102700 | 480645030 | 4055 | 4060 | 4060 | 4055 | 801 |
| 487 | 20231122 | 102600 | 477396970 | 4055 | 4055 | 4055 | 4055 | 75 |
| 488 | 20231122 | 102500 | 477092845 | 4050 | 4055 | 4055 | 4050 | 317 |
| 489 | 20231122 | 102400 | 475808160 | 4050 | 4050 | 4050 | 4050 | 4 |
| 490 | 20231122 | 102300 | 475791960 | 4050 | 4040 | 4050 | 4040 | 1115 |
| 491 | 20231122 | 102200 | 471276470 | 4040 | 4030 | 4040 | 4030 | 409 |
| 492 | 20231122 | 102100 | 469624190 | 4030 | 4040 | 4040 | 4025 | 1080 |
| 493 | 20231122 | 102000 | 465271065 | 4040 | 4040 | 4050 | 4040 | 356 |
| 494 | 20231122 | 101900 | 463832275 | 4050 | 4055 | 4055 | 4040 | 2372 |
| 495 | 20231122 | 101800 | 454233890 | 4060 | 4065 | 4065 | 4060 | 228 |
| 496 | 20231122 | 101700 | 453307670 | 4065 | 4065 | 4065 | 4065 | 29 |
| 497 | 20231122 | 101600 | 453189785 | 4065 | 4065 | 4065 | 4065 | 11 |
| 498 | 20231122 | 101500 | 453145070 | 4055 | 4065 | 4065 | 4055 | 2610 |
| 499 | 20231122 | 101400 | 442557205 | 4065 | 4070 | 4070 | 4065 | 71 |
| 500 | 20231122 | 101300 | 442268485 | 4070 | 4065 | 4070 | 4065 | 358 |
| 501 | 20231122 | 101200 | 440812875 | 4065 | 4050 | 4065 | 4050 | 296 |
| 502 | 20231122 | 101100 | 439611880 | 4045 | 4050 | 4055 | 4045 | 786 |
| 503 | 20231122 | 101000 | 436430560 | 4045 | 4050 | 4055 | 4045 | 1338 |
| 504 | 20231122 | 100900 | 431013980 | 4050 | 4045 | 4050 | 4045 | 977 |
| 505 | 20231122 | 100800 | 427061025 | 4055 | 4070 | 4070 | 4055 | 20 |
| 506 | 20231122 | 100700 | 426979730 | 4070 | 4045 | 4070 | 4045 | 159 |
| 507 | 20231122 | 100600 | 426333850 | 4045 | 4050 | 4070 | 4045 | 2382 |
| 508 | 20231122 | 100500 | 416694400 | 4050 | 4060 | 4080 | 4050 | 3308 |
| 509 | 20231122 | 100400 | 403222675 | 4060 | 4040 | 4060 | 4040 | 3156 |
| 510 | 20231122 | 100300 | 390409905 | 4035 | 4055 | 4055 | 4035 | 3445 |
| 511 | 20231122 | 100200 | 376494545 | 4055 | 4040 | 4055 | 4035 | 2416 |
| 512 | 20231122 | 100100 | 366709405 | 4055 | 4130 | 4130 | 4035 | 6403 |
| 513 | 20231122 | 100000 | 340661385 | 4130 | 3980 | 4145 | 3980 | 35853 |
| 514 | 20231122 | 095900 | 195475000 | 3970 | 3980 | 3985 | 3970 | 353 |
| 515 | 20231122 | 095800 | 194071850 | 3970 | 3970 | 3970 | 3970 | 198 |
| 516 | 20231122 | 095700 | 193285790 | 3970 | 3970 | 3970 | 3970 | 436 |
| 517 | 20231122 | 095600 | 191554870 | 3970 | 3970 | 3970 | 3965 | 90 |
| 518 | 20231122 | 095500 | 191197710 | 3985 | 3975 | 3985 | 3975 | 42 |
| 519 | 20231122 | 095400 | 191030750 | 3975 | 3980 | 3980 | 3975 | 230 |
| 520 | 20231122 | 095300 | 190116495 | 3975 | 3970 | 3975 | 3970 | 596 |
| 521 | 20231122 | 095200 | 187747410 | 3965 | 3970 | 3975 | 3965 | 1237 |
| 522 | 20231122 | 095100 | 182840935 | 3970 | 3965 | 3970 | 3965 | 875 |
| 523 | 20231122 | 095000 | 179370895 | 3965 | 3965 | 3970 | 3965 | 13 |
| 524 | 20231122 | 094900 | 179319325 | 3965 | 3970 | 3970 | 3965 | 2446 |
| 525 | 20231122 | 094800 | 169615155 | 3975 | 3985 | 3985 | 3975 | 1001 |
| 526 | 20231122 | 094700 | 165634155 | 3985 | 3985 | 3985 | 3985 | 642 |
| 527 | 20231122 | 094600 | 163075785 | 3975 | 3975 | 3975 | 3975 | 4 |
| 528 | 20231122 | 094500 | 163059885 | 3975 | 3975 | 3975 | 3975 | 8 |
| 529 | 20231122 | 094400 | 163028085 | 3975 | 3975 | 3975 | 3975 | 117 |
| 530 | 20231122 | 094300 | 162563010 | 3975 | 3975 | 3975 | 3975 | 21 |
| 531 | 20231122 | 094200 | 162479535 | 3975 | 3985 | 3985 | 3975 | 33 |
| 532 | 20231122 | 094100 | 162348320 | 3985 | 3985 | 3985 | 3970 | 192 |
| 533 | 20231122 | 094000 | 161585200 | 3965 | 3965 | 3965 | 3965 | 11 |
| 534 | 20231122 | 093900 | 161541585 | 3985 | 3985 | 3985 | 3985 | 32 |
| 535 | 20231122 | 093800 | 161414065 | 3985 | 3980 | 3985 | 3965 | 1342 |
| 536 | 20231122 | 093700 | 156074400 | 3980 | 3980 | 3980 | 3980 | 1 |
| 537 | 20231122 | 093600 | 156070420 | 3965 | 3970 | 3970 | 3965 | 500 |
| 538 | 20231122 | 093500 | 154087525 | 3965 | 3970 | 3970 | 3965 | 80 |
| 539 | 20231122 | 093400 | 153770310 | 3965 | 3975 | 3990 | 3965 | 390 |
| 540 | 20231122 | 093300 | 152221990 | 3970 | 3975 | 3990 | 3950 | 6046 |
| 541 | 20231122 | 093200 | 128278280 | 3975 | 3975 | 3990 | 3975 | 101 |
| 542 | 20231122 | 093100 | 127876790 | 3975 | 3975 | 3990 | 3970 | 381 |
| 543 | 20231122 | 093000 | 126363550 | 3975 | 3985 | 3985 | 3975 | 1871 |
| 544 | 20231122 | 092900 | 118922665 | 3995 | 3995 | 3995 | 3995 | 260 |
| 545 | 20231122 | 092800 | 117883965 | 3995 | 3980 | 3995 | 3980 | 309 |
| 546 | 20231122 | 092700 | 116654115 | 3995 | 3985 | 3995 | 3980 | 1376 |
| 547 | 20231122 | 092600 | 111175295 | 3990 | 3985 | 3990 | 3980 | 83 |
| 548 | 20231122 | 092500 | 110844590 | 3985 | 3995 | 3995 | 3985 | 1848 |
| 549 | 20231122 | 092400 | 103471755 | 4010 | 4010 | 4010 | 4010 | 0 |
| 550 | 20231122 | 092300 | 103471755 | 4010 | 3985 | 4010 | 3985 | 3 |
| 551 | 20231122 | 092200 | 103459775 | 3980 | 3995 | 3995 | 3980 | 1426 |
| 552 | 20231122 | 092100 | 97778820 | 4000 | 4015 | 4015 | 4000 | 51 |
| 553 | 20231122 | 092000 | 97574070 | 4015 | 4000 | 4015 | 4000 | 206 |
| 554 | 20231122 | 091900 | 96749920 | 4015 | 4010 | 4015 | 3980 | 2274 |
| 555 | 20231122 | 091800 | 87684225 | 3995 | 3990 | 4000 | 3990 | 2717 |
| 556 | 20231122 | 091700 | 76823435 | 3990 | 3990 | 4005 | 3990 | 1513 |
| 557 | 20231122 | 091600 | 70774700 | 4000 | 4000 | 4000 | 4000 | 5 |
| 558 | 20231122 | 091500 | 70754700 | 4000 | 4000 | 4000 | 4000 | 50 |
| 559 | 20231122 | 091400 | 70554700 | 3995 | 3995 | 3995 | 3995 | 51 |
| 560 | 20231122 | 091300 | 70350955 | 4000 | 3985 | 4000 | 3985 | 499 |
| 561 | 20231122 | 091200 | 68361985 | 3985 | 3995 | 3995 | 3985 | 85 |
| 562 | 20231122 | 091100 | 68022735 | 3990 | 4000 | 4000 | 3990 | 3019 |
| 563 | 20231122 | 091000 | 55948890 | 4000 | 4000 | 4000 | 4000 | 20 |
| 564 | 20231122 | 090900 | 55868890 | 4000 | 4020 | 4020 | 4000 | 207 |
| 565 | 20231122 | 090800 | 55040175 | 4020 | 4020 | 4020 | 4020 | 151 |
| 566 | 20231122 | 090700 | 54433155 | 4020 | 4020 | 4020 | 4020 | 1011 |
| 567 | 20231122 | 090600 | 50368935 | 4020 | 4030 | 4030 | 4000 | 176 |
| 568 | 20231122 | 090500 | 49662215 | 4015 | 4015 | 4015 | 4015 | 0 |
| 569 | 20231122 | 090400 | 49662215 | 4015 | 3995 | 4015 | 3995 | 8927 |
| 570 | 20231122 | 090300 | 13945665 | 3985 | 3995 | 3995 | 3985 | 486 |
| 571 | 20231122 | 090200 | 12005180 | 3995 | 4000 | 4010 | 3995 | 1327 |
| 572 | 20231122 | 090100 | 6697255 | 4000 | 4010 | 4030 | 4000 | 960 |
| 573 | 20231122 | 090000 | 2853180 | 4035 | 4045 | 4045 | 4035 | 705 |