34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 204300 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 4140 |
| 3 | 20231123 | 204200 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 4 | 20231123 | 204100 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 5 | 20231123 | 204000 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 6 | 20231123 | 203900 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 7 | 20231123 | 203800 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 8 | 20231123 | 203700 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 9 | 20231123 | 203600 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 10 | 20231123 | 203500 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 11 | 20231123 | 203400 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 12 | 20231123 | 203300 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 13 | 20231123 | 203200 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 14 | 20231123 | 203100 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 15 | 20231123 | 203000 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 16 | 20231123 | 202900 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 17 | 20231123 | 202800 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 18 | 20231123 | 202700 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 19 | 20231123 | 202600 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 20 | 20231123 | 202500 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 21 | 20231123 | 202400 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 22 | 20231123 | 202300 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 23 | 20231123 | 202200 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 24 | 20231123 | 202100 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 25 | 20231123 | 202000 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 26 | 20231123 | 201900 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 27 | 20231123 | 201800 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 28 | 20231123 | 201700 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 29 | 20231123 | 201600 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 30 | 20231123 | 201500 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 31 | 20231123 | 201400 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 32 | 20231123 | 201300 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 4140 |
| 33 | 20231123 | 201200 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 34 | 20231123 | 201100 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 35 | 20231123 | 201000 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 36 | 20231123 | 200900 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 37 | 20231123 | 200800 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 38 | 20231123 | 200700 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 39 | 20231123 | 200600 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 40 | 20231123 | 200500 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 41 | 20231123 | 200400 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 42 | 20231123 | 200300 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 43 | 20231123 | 200200 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 44 | 20231123 | 200100 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 45 | 20231123 | 200000 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 46 | 20231123 | 195900 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 47 | 20231123 | 195800 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 48 | 20231123 | 195700 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 49 | 20231123 | 195600 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 50 | 20231123 | 195500 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 51 | 20231123 | 195400 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 52 | 20231123 | 195300 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 53 | 20231123 | 195200 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 54 | 20231123 | 195100 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 55 | 20231123 | 195000 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 56 | 20231123 | 194900 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 57 | 20231123 | 194800 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 58 | 20231123 | 194700 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 59 | 20231123 | 194600 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 60 | 20231123 | 194500 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 61 | 20231123 | 194400 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 62 | 20231123 | 194300 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 4140 |
| 63 | 20231123 | 194200 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 64 | 20231123 | 194100 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 65 | 20231123 | 194000 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 66 | 20231123 | 193900 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 67 | 20231123 | 193800 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 68 | 20231123 | 193700 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 69 | 20231123 | 193600 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 70 | 20231123 | 193500 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 71 | 20231123 | 193400 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 72 | 20231123 | 193300 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 73 | 20231123 | 193200 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 74 | 20231123 | 193100 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 75 | 20231123 | 193000 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 76 | 20231123 | 192900 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 77 | 20231123 | 192800 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 78 | 20231123 | 192700 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 79 | 20231123 | 192600 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 80 | 20231123 | 192500 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 81 | 20231123 | 192400 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 82 | 20231123 | 192300 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 83 | 20231123 | 192200 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 84 | 20231123 | 192100 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 85 | 20231123 | 192000 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 86 | 20231123 | 191900 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 87 | 20231123 | 191800 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 88 | 20231123 | 191700 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 89 | 20231123 | 191600 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 90 | 20231123 | 191500 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 91 | 20231123 | 191400 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 92 | 20231123 | 191300 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 4140 |
| 93 | 20231123 | 191200 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 94 | 20231123 | 191100 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 95 | 20231123 | 191000 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 96 | 20231123 | 190900 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 97 | 20231123 | 190800 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 98 | 20231123 | 190700 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 99 | 20231123 | 190600 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 100 | 20231123 | 190500 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 101 | 20231123 | 190400 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 102 | 20231123 | 190300 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 103 | 20231123 | 190200 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 104 | 20231123 | 190100 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 105 | 20231123 | 190000 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 106 | 20231123 | 185900 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 107 | 20231123 | 185800 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 108 | 20231123 | 185700 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 109 | 20231123 | 185600 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 110 | 20231123 | 185500 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 111 | 20231123 | 185400 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 112 | 20231123 | 185300 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 113 | 20231123 | 185200 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 114 | 20231123 | 185100 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 115 | 20231123 | 185000 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 116 | 20231123 | 184900 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 117 | 20231123 | 184800 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 118 | 20231123 | 184700 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 119 | 20231123 | 184600 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 120 | 20231123 | 184500 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 121 | 20231123 | 184400 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 122 | 20231123 | 184300 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 4140 |
| 123 | 20231123 | 184200 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 124 | 20231123 | 184100 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 125 | 20231123 | 184000 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 126 | 20231123 | 183900 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 127 | 20231123 | 183800 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 128 | 20231123 | 183700 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 129 | 20231123 | 183600 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 130 | 20231123 | 183500 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 131 | 20231123 | 183400 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 132 | 20231123 | 183300 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 133 | 20231123 | 183200 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 134 | 20231123 | 183100 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 135 | 20231123 | 183000 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 136 | 20231123 | 182900 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 137 | 20231123 | 182800 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 138 | 20231123 | 182700 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 139 | 20231123 | 182600 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 140 | 20231123 | 182500 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 141 | 20231123 | 182400 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 142 | 20231123 | 182300 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 143 | 20231123 | 182200 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 144 | 20231123 | 182100 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 145 | 20231123 | 182000 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 146 | 20231123 | 181900 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 147 | 20231123 | 181800 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 148 | 20231123 | 181700 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 149 | 20231123 | 181600 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 150 | 20231123 | 181500 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 151 | 20231123 | 181400 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 152 | 20231123 | 181300 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 4140 |
| 153 | 20231123 | 181200 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 154 | 20231123 | 181100 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 155 | 20231123 | 181000 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 156 | 20231123 | 180900 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 157 | 20231123 | 180800 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 158 | 20231123 | 180700 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 159 | 20231123 | 180600 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 160 | 20231123 | 180500 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 161 | 20231123 | 180400 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 162 | 20231123 | 180300 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 163 | 20231123 | 180200 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 164 | 20231123 | 180100 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 165 | 20231123 | 180000 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 166 | 20231123 | 175900 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 167 | 20231123 | 175800 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 168 | 20231123 | 175700 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 169 | 20231123 | 175600 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 170 | 20231123 | 175500 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 171 | 20231123 | 175400 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 172 | 20231123 | 175300 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 173 | 20231123 | 175200 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 174 | 20231123 | 175100 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 175 | 20231123 | 175000 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 176 | 20231123 | 174900 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 177 | 20231123 | 174800 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 178 | 20231123 | 174700 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 179 | 20231123 | 174600 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 180 | 20231123 | 174500 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 181 | 20231123 | 174400 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 182 | 20231123 | 174300 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 4140 |
| 183 | 20231123 | 174200 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 184 | 20231123 | 174100 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 185 | 20231123 | 174000 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 186 | 20231123 | 173900 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 187 | 20231123 | 173800 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 188 | 20231123 | 173700 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 189 | 20231123 | 173600 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 190 | 20231123 | 173500 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 191 | 20231123 | 173400 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 192 | 20231123 | 173300 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 193 | 20231123 | 173200 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 194 | 20231123 | 173100 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 195 | 20231123 | 173000 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 196 | 20231123 | 172900 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 197 | 20231123 | 172800 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 198 | 20231123 | 172700 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 199 | 20231123 | 172600 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 200 | 20231123 | 172500 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 201 | 20231123 | 172400 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 202 | 20231123 | 172300 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 203 | 20231123 | 172200 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 204 | 20231123 | 172100 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 205 | 20231123 | 172000 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 206 | 20231123 | 171900 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 207 | 20231123 | 171800 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 208 | 20231123 | 171700 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 209 | 20231123 | 171600 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 210 | 20231123 | 171500 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 211 | 20231123 | 171400 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 212 | 20231123 | 171300 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 4140 |
| 213 | 20231123 | 171200 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 214 | 20231123 | 171100 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 215 | 20231123 | 171000 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 216 | 20231123 | 170900 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 217 | 20231123 | 170800 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 218 | 20231123 | 170700 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 219 | 20231123 | 170600 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 220 | 20231123 | 170500 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 221 | 20231123 | 170400 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 222 | 20231123 | 170300 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 223 | 20231123 | 170200 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 224 | 20231123 | 170100 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 225 | 20231123 | 170000 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 226 | 20231123 | 165900 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 227 | 20231123 | 165800 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 228 | 20231123 | 165700 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 229 | 20231123 | 165600 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 230 | 20231123 | 165500 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 231 | 20231123 | 165400 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 232 | 20231123 | 165300 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 233 | 20231123 | 165200 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 234 | 20231123 | 165100 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 235 | 20231123 | 165000 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 236 | 20231123 | 164900 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 237 | 20231123 | 164800 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 238 | 20231123 | 164700 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 239 | 20231123 | 164600 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 240 | 20231123 | 164500 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 241 | 20231123 | 164400 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 242 | 20231123 | 164300 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 4140 |
| 243 | 20231123 | 164200 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 244 | 20231123 | 164100 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 245 | 20231123 | 164000 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 246 | 20231123 | 163900 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 247 | 20231123 | 163800 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 248 | 20231123 | 163700 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 249 | 20231123 | 163600 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 250 | 20231123 | 163500 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 251 | 20231123 | 163400 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 252 | 20231123 | 163300 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 253 | 20231123 | 163200 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 254 | 20231123 | 163100 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 255 | 20231123 | 163000 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 256 | 20231123 | 162900 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 257 | 20231123 | 162800 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 258 | 20231123 | 162700 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 259 | 20231123 | 162600 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 260 | 20231123 | 162500 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 261 | 20231123 | 162400 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 262 | 20231123 | 162300 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 263 | 20231123 | 162200 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 264 | 20231123 | 162100 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 265 | 20231123 | 162000 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 266 | 20231123 | 161900 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 267 | 20231123 | 161800 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 268 | 20231123 | 161700 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 269 | 20231123 | 161600 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 270 | 20231123 | 161500 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 271 | 20231123 | 161400 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 272 | 20231123 | 161300 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 4140 |
| 273 | 20231123 | 161200 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 274 | 20231123 | 161100 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 275 | 20231123 | 161000 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 276 | 20231123 | 160900 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 277 | 20231123 | 160800 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 278 | 20231123 | 160700 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 279 | 20231123 | 160600 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 280 | 20231123 | 160500 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 281 | 20231123 | 160400 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 282 | 20231123 | 160300 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 283 | 20231123 | 160200 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 284 | 20231123 | 160100 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 285 | 20231123 | 160000 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 286 | 20231123 | 155900 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 287 | 20231123 | 155800 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 288 | 20231123 | 155700 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 289 | 20231123 | 155600 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 290 | 20231123 | 155500 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 291 | 20231123 | 155400 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 292 | 20231123 | 155300 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 293 | 20231123 | 155200 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 294 | 20231123 | 155100 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 295 | 20231123 | 155000 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 296 | 20231123 | 154900 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 297 | 20231123 | 154800 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 298 | 20231123 | 154700 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 299 | 20231123 | 154600 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 300 | 20231123 | 154500 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 301 | 20231123 | 154400 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 302 | 20231123 | 154300 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 4140 |
| 303 | 20231123 | 154200 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 304 | 20231123 | 154100 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 305 | 20231123 | 154000 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 306 | 20231123 | 153900 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 307 | 20231123 | 153800 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 308 | 20231123 | 153700 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 309 | 20231123 | 153600 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 310 | 20231123 | 153500 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 311 | 20231123 | 153400 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 312 | 20231123 | 153300 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 313 | 20231123 | 153200 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 314 | 20231123 | 153100 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 0 |
| 315 | 20231123 | 153000 | 1435169190 | 4340 | 4340 | 4340 | 4340 | 4140 |
| 316 | 20231123 | 152900 | 1417201590 | 4395 | 4395 | 4395 | 4395 | 0 |
| 317 | 20231123 | 152800 | 1417201590 | 4395 | 4395 | 4395 | 4395 | 0 |
| 318 | 20231123 | 152700 | 1417201590 | 4395 | 4395 | 4395 | 4395 | 0 |
| 319 | 20231123 | 152600 | 1417201590 | 4395 | 4395 | 4395 | 4395 | 0 |
| 320 | 20231123 | 152500 | 1417201590 | 4395 | 4395 | 4395 | 4395 | 0 |
| 321 | 20231123 | 152400 | 1417201590 | 4395 | 4395 | 4395 | 4395 | 0 |
| 322 | 20231123 | 152300 | 1417201590 | 4395 | 4395 | 4395 | 4395 | 0 |
| 323 | 20231123 | 152200 | 1417201590 | 4395 | 4395 | 4395 | 4395 | 0 |
| 324 | 20231123 | 152100 | 1417201590 | 4395 | 4395 | 4395 | 4395 | 0 |
| 325 | 20231123 | 152000 | 1417201590 | 4395 | 4395 | 4395 | 4395 | 0 |
| 326 | 20231123 | 151900 | 1417201590 | 4395 | 4395 | 4395 | 4395 | 160 |
| 327 | 20231123 | 151800 | 1416498390 | 4395 | 4405 | 4405 | 4395 | 606 |
| 328 | 20231123 | 151700 | 1413833605 | 4420 | 4400 | 4420 | 4400 | 252 |
| 329 | 20231123 | 151600 | 1412724780 | 4400 | 4400 | 4400 | 4400 | 18 |
| 330 | 20231123 | 151500 | 1412645580 | 4400 | 4405 | 4405 | 4400 | 210 |
| 331 | 20231123 | 151400 | 1411721475 | 4420 | 4420 | 4420 | 4420 | 11 |
| 332 | 20231123 | 151300 | 1411672855 | 4405 | 4405 | 4405 | 4405 | 81 |
| 333 | 20231123 | 151200 | 1411316050 | 4400 | 4400 | 4400 | 4400 | 20 |
| 334 | 20231123 | 151100 | 1411228050 | 4400 | 4405 | 4405 | 4400 | 298 |
| 335 | 20231123 | 151000 | 1409915430 | 4405 | 4405 | 4405 | 4400 | 40 |
| 336 | 20231123 | 150900 | 1409739410 | 4405 | 4405 | 4405 | 4405 | 0 |
| 337 | 20231123 | 150800 | 1409739410 | 4405 | 4405 | 4405 | 4400 | 1147 |
| 338 | 20231123 | 150700 | 1404690795 | 4425 | 4410 | 4425 | 4400 | 1084 |
| 339 | 20231123 | 150600 | 1399920600 | 4405 | 4405 | 4405 | 4400 | 882 |
| 340 | 20231123 | 150500 | 1396037050 | 4405 | 4410 | 4410 | 4400 | 830 |
| 341 | 20231123 | 150400 | 1392380155 | 4435 | 4435 | 4435 | 4435 | 1 |
| 342 | 20231123 | 150300 | 1392375720 | 4435 | 4450 | 4450 | 4435 | 19 |
| 343 | 20231123 | 150200 | 1392291375 | 4450 | 4450 | 4450 | 4450 | 1 |
| 344 | 20231123 | 150100 | 1392286925 | 4390 | 4430 | 4430 | 4390 | 1126 |
| 345 | 20231123 | 150000 | 1387304950 | 4425 | 4430 | 4455 | 4425 | 83 |
| 346 | 20231123 | 145900 | 1386937510 | 4415 | 4410 | 4415 | 4410 | 1340 |
| 347 | 20231123 | 145800 | 1381021570 | 4405 | 4400 | 4405 | 4400 | 71 |
| 348 | 20231123 | 145700 | 1380708900 | 4390 | 4390 | 4390 | 4390 | 222 |
| 349 | 20231123 | 145600 | 1379734320 | 4405 | 4405 | 4405 | 4405 | 316 |
| 350 | 20231123 | 145500 | 1378342340 | 4405 | 4380 | 4405 | 4375 | 206 |
| 351 | 20231123 | 145400 | 1377440850 | 4380 | 4390 | 4390 | 4380 | 2800 |
| 352 | 20231123 | 145300 | 1365171185 | 4390 | 4400 | 4400 | 4390 | 815 |
| 353 | 20231123 | 145200 | 1361591435 | 4400 | 4405 | 4405 | 4400 | 60 |
| 354 | 20231123 | 145100 | 1361327410 | 4400 | 4415 | 4415 | 4400 | 61 |
| 355 | 20231123 | 145000 | 1361058995 | 4415 | 4415 | 4415 | 4415 | 2 |
| 356 | 20231123 | 144900 | 1361050165 | 4415 | 4415 | 4415 | 4415 | 15 |
| 357 | 20231123 | 144800 | 1360983940 | 4415 | 4415 | 4415 | 4400 | 840 |
| 358 | 20231123 | 144700 | 1357286620 | 4415 | 4415 | 4415 | 4415 | 151 |
| 359 | 20231123 | 144600 | 1356619955 | 4415 | 4410 | 4415 | 4410 | 179 |
| 360 | 20231123 | 144500 | 1355829740 | 4415 | 4415 | 4415 | 4415 | 205 |
| 361 | 20231123 | 144400 | 1354924665 | 4405 | 4405 | 4405 | 4405 | 46 |
| 362 | 20231123 | 144300 | 1354722035 | 4405 | 4410 | 4415 | 4405 | 262 |
| 363 | 20231123 | 144200 | 1353567570 | 4415 | 4420 | 4420 | 4415 | 22 |
| 364 | 20231123 | 144100 | 1353470380 | 4415 | 4425 | 4425 | 4415 | 395 |
| 365 | 20231123 | 144000 | 1351724515 | 4420 | 4440 | 4440 | 4420 | 101 |
| 366 | 20231123 | 143900 | 1351278045 | 4420 | 4420 | 4420 | 4420 | 2 |
| 367 | 20231123 | 143800 | 1351269205 | 4420 | 4420 | 4420 | 4420 | 20 |
| 368 | 20231123 | 143700 | 1351180805 | 4420 | 4465 | 4465 | 4420 | 687 |
| 369 | 20231123 | 143600 | 1348136880 | 4470 | 4445 | 4470 | 4430 | 1491 |
| 370 | 20231123 | 143500 | 1341507475 | 4445 | 4445 | 4445 | 4445 | 562 |
| 371 | 20231123 | 143400 | 1339009385 | 4465 | 4460 | 4465 | 4445 | 2240 |
| 372 | 20231123 | 143300 | 1329050935 | 4450 | 4455 | 4455 | 4450 | 35 |
| 373 | 20231123 | 143200 | 1328895050 | 4465 | 4460 | 4465 | 4460 | 118 |
| 374 | 20231123 | 143100 | 1328368270 | 4460 | 4465 | 4465 | 4460 | 7 |
| 375 | 20231123 | 143000 | 1328337025 | 4480 | 4465 | 4480 | 4465 | 98 |
| 376 | 20231123 | 142900 | 1327899440 | 4465 | 4465 | 4465 | 4465 | 1 |
| 377 | 20231123 | 142800 | 1327894975 | 4470 | 4470 | 4480 | 4470 | 106 |
| 378 | 20231123 | 142700 | 1327421145 | 4470 | 4460 | 4470 | 4455 | 738 |
| 379 | 20231123 | 142600 | 1324129035 | 4445 | 4445 | 4450 | 4445 | 254 |
| 380 | 20231123 | 142500 | 1322999705 | 4445 | 4445 | 4445 | 4440 | 800 |
| 381 | 20231123 | 142400 | 1319445845 | 4445 | 4470 | 4475 | 4445 | 3918 |
| 382 | 20231123 | 142300 | 1301996205 | 4495 | 4495 | 4495 | 4495 | 32 |
| 383 | 20231123 | 142200 | 1301852365 | 4470 | 4520 | 4520 | 4470 | 1382 |
| 384 | 20231123 | 142100 | 1295649225 | 4515 | 4490 | 4515 | 4490 | 694 |
| 385 | 20231123 | 142000 | 1292518605 | 4490 | 4495 | 4495 | 4490 | 174 |
| 386 | 20231123 | 141900 | 1291736995 | 4495 | 4490 | 4495 | 4490 | 99 |
| 387 | 20231123 | 141800 | 1291292435 | 4495 | 4490 | 4515 | 4490 | 1118 |
| 388 | 20231123 | 141700 | 1286264240 | 4535 | 4505 | 4540 | 4505 | 694 |
| 389 | 20231123 | 141600 | 1283124605 | 4505 | 4505 | 4505 | 4505 | 189 |
| 390 | 20231123 | 141500 | 1282273160 | 4500 | 4500 | 4500 | 4500 | 122 |
| 391 | 20231123 | 141400 | 1281724160 | 4500 | 4480 | 4500 | 4475 | 3449 |
| 392 | 20231123 | 141300 | 1266257825 | 4480 | 4500 | 4500 | 4480 | 2563 |
| 393 | 20231123 | 141200 | 1254747315 | 4500 | 4555 | 4555 | 4500 | 5361 |
| 394 | 20231123 | 141100 | 1230563310 | 4555 | 4565 | 4565 | 4555 | 2371 |
| 395 | 20231123 | 141000 | 1219750745 | 4565 | 4565 | 4565 | 4565 | 79 |
| 396 | 20231123 | 140900 | 1219390110 | 4560 | 4585 | 4595 | 4560 | 600 |
| 397 | 20231123 | 140800 | 1216648915 | 4585 | 4590 | 4595 | 4585 | 318 |
| 398 | 20231123 | 140700 | 1215189695 | 4590 | 4595 | 4600 | 4585 | 1594 |
| 399 | 20231123 | 140600 | 1207867920 | 4595 | 4585 | 4600 | 4585 | 3786 |
| 400 | 20231123 | 140500 | 1190484335 | 4585 | 4590 | 4600 | 4585 | 316 |
| 401 | 20231123 | 140400 | 1189034980 | 4585 | 4605 | 4605 | 4585 | 22 |
| 402 | 20231123 | 140300 | 1188934090 | 4605 | 4595 | 4605 | 4595 | 1454 |
| 403 | 20231123 | 140200 | 1182242885 | 4595 | 4590 | 4595 | 4590 | 240 |
| 404 | 20231123 | 140100 | 1181140985 | 4590 | 4560 | 4590 | 4560 | 868 |
| 405 | 20231123 | 140000 | 1177167105 | 4580 | 4560 | 4580 | 4560 | 101 |
| 406 | 20231123 | 135900 | 1176706525 | 4560 | 4590 | 4590 | 4560 | 774 |
| 407 | 20231123 | 135800 | 1173169430 | 4585 | 4595 | 4595 | 4580 | 152 |
| 408 | 20231123 | 135700 | 1172472700 | 4595 | 4600 | 4600 | 4575 | 1616 |
| 409 | 20231123 | 135600 | 1165064580 | 4570 | 4590 | 4600 | 4570 | 3118 |
| 410 | 20231123 | 135500 | 1150730005 | 4590 | 4580 | 4590 | 4575 | 2175 |
| 411 | 20231123 | 135400 | 1140770990 | 4575 | 4560 | 4575 | 4535 | 3226 |
| 412 | 20231123 | 135300 | 1126068610 | 4555 | 4555 | 4590 | 4555 | 718 |
| 413 | 20231123 | 135200 | 1122787430 | 4555 | 4565 | 4565 | 4530 | 8148 |
| 414 | 20231123 | 135100 | 1085822945 | 4545 | 4555 | 4575 | 4535 | 970 |
| 415 | 20231123 | 135000 | 1081409805 | 4555 | 4610 | 4610 | 4555 | 4115 |
| 416 | 20231123 | 134900 | 1062542705 | 4610 | 4580 | 4635 | 4580 | 2057 |
| 417 | 20231123 | 134800 | 1053056165 | 4580 | 4540 | 4580 | 4540 | 2029 |
| 418 | 20231123 | 134700 | 1043792370 | 4540 | 4620 | 4620 | 4540 | 4906 |
| 419 | 20231123 | 134600 | 1021376970 | 4620 | 4560 | 4620 | 4550 | 10610 |
| 420 | 20231123 | 134500 | 972725470 | 4560 | 4760 | 4770 | 4540 | 30781 |
| 421 | 20231123 | 134400 | 829763035 | 4760 | 4795 | 4800 | 4680 | 27498 |
| 422 | 20231123 | 134300 | 699293520 | 4800 | 4505 | 4840 | 4505 | 48013 |
| 423 | 20231123 | 134200 | 475355220 | 4510 | 4505 | 4510 | 4505 | 1130 |
| 424 | 20231123 | 134100 | 470259595 | 4505 | 4505 | 4505 | 4505 | 26 |
| 425 | 20231123 | 134000 | 470142465 | 4510 | 4510 | 4510 | 4510 | 301 |
| 426 | 20231123 | 133900 | 468784955 | 4495 | 4490 | 4495 | 4490 | 1013 |
| 427 | 20231123 | 133800 | 464231810 | 4490 | 4490 | 4490 | 4490 | 5 |
| 428 | 20231123 | 133700 | 464209360 | 4485 | 4480 | 4485 | 4480 | 258 |
| 429 | 20231123 | 133600 | 463053400 | 4480 | 4485 | 4485 | 4480 | 6 |
| 430 | 20231123 | 133500 | 463026500 | 4485 | 4480 | 4485 | 4475 | 90 |
| 431 | 20231123 | 133400 | 462622960 | 4480 | 4480 | 4480 | 4480 | 6 |
| 432 | 20231123 | 133300 | 462596080 | 4475 | 4475 | 4475 | 4475 | 130 |
| 433 | 20231123 | 133200 | 462014330 | 4475 | 4490 | 4495 | 4475 | 671 |
| 434 | 20231123 | 133100 | 459007455 | 4495 | 4495 | 4495 | 4495 | 34 |
| 435 | 20231123 | 133000 | 458854625 | 4495 | 4505 | 4505 | 4490 | 255 |
| 436 | 20231123 | 132900 | 457707495 | 4515 | 4520 | 4520 | 4515 | 313 |
| 437 | 20231123 | 132800 | 456294075 | 4525 | 4525 | 4525 | 4525 | 139 |
| 438 | 20231123 | 132700 | 455665100 | 4525 | 4520 | 4525 | 4515 | 99 |
| 439 | 20231123 | 132600 | 455217210 | 4525 | 4525 | 4525 | 4525 | 12 |
| 440 | 20231123 | 132500 | 455162910 | 4535 | 4530 | 4535 | 4530 | 113 |
| 441 | 20231123 | 132400 | 454650465 | 4530 | 4530 | 4530 | 4530 | 142 |
| 442 | 20231123 | 132300 | 454007205 | 4530 | 4525 | 4530 | 4525 | 58 |
| 443 | 20231123 | 132200 | 453744505 | 4515 | 4515 | 4515 | 4515 | 102 |
| 444 | 20231123 | 132100 | 453283975 | 4525 | 4525 | 4530 | 4525 | 201 |
| 445 | 20231123 | 132000 | 452373470 | 4525 | 4525 | 4525 | 4525 | 2 |
| 446 | 20231123 | 131900 | 452364420 | 4515 | 4515 | 4530 | 4515 | 47 |
| 447 | 20231123 | 131800 | 452151885 | 4505 | 4505 | 4505 | 4505 | 132 |
| 448 | 20231123 | 131700 | 451557225 | 4505 | 4505 | 4505 | 4505 | 111 |
| 449 | 20231123 | 131600 | 451057170 | 4495 | 4495 | 4495 | 4495 | 0 |
| 450 | 20231123 | 131500 | 451057170 | 4495 | 4495 | 4495 | 4495 | 0 |
| 451 | 20231123 | 131400 | 451057170 | 4495 | 4495 | 4495 | 4495 | 0 |
| 452 | 20231123 | 131300 | 451057170 | 4495 | 4495 | 4495 | 4495 | 0 |
| 453 | 20231123 | 131200 | 451057170 | 4495 | 4490 | 4495 | 4490 | 450 |
| 454 | 20231123 | 131100 | 449036630 | 4490 | 4480 | 4490 | 4480 | 615 |
| 455 | 20231123 | 131000 | 446279930 | 4480 | 4505 | 4505 | 4480 | 652 |
| 456 | 20231123 | 130900 | 443348745 | 4505 | 4510 | 4515 | 4505 | 138 |
| 457 | 20231123 | 130800 | 442726230 | 4525 | 4520 | 4535 | 4520 | 102 |
| 458 | 20231123 | 130700 | 442265170 | 4520 | 4505 | 4520 | 4500 | 207 |
| 459 | 20231123 | 130600 | 441333150 | 4505 | 4525 | 4525 | 4505 | 798 |
| 460 | 20231123 | 130500 | 437732110 | 4525 | 4525 | 4525 | 4525 | 0 |
| 461 | 20231123 | 130400 | 437732110 | 4525 | 4550 | 4555 | 4525 | 170 |
| 462 | 20231123 | 130300 | 436958035 | 4555 | 4555 | 4555 | 4510 | 1751 |
| 463 | 20231123 | 130200 | 429013035 | 4565 | 4570 | 4590 | 4565 | 258 |
| 464 | 20231123 | 130100 | 427832945 | 4570 | 4570 | 4590 | 4570 | 517 |
| 465 | 20231123 | 130000 | 425465030 | 4605 | 4555 | 4605 | 4555 | 6497 |
| 466 | 20231123 | 125900 | 395681370 | 4555 | 4540 | 4555 | 4535 | 168 |
| 467 | 20231123 | 125800 | 394916855 | 4535 | 4505 | 4540 | 4505 | 924 |
| 468 | 20231123 | 125700 | 390733535 | 4505 | 4495 | 4505 | 4490 | 367 |
| 469 | 20231123 | 125600 | 389083270 | 4495 | 4495 | 4495 | 4495 | 174 |
| 470 | 20231123 | 125500 | 388301140 | 4495 | 4485 | 4495 | 4480 | 145 |
| 471 | 20231123 | 125400 | 387650315 | 4485 | 4515 | 4515 | 4485 | 772 |
| 472 | 20231123 | 125300 | 384179435 | 4515 | 4510 | 4515 | 4510 | 394 |
| 473 | 20231123 | 125200 | 382400960 | 4515 | 4510 | 4515 | 4510 | 339 |
| 474 | 20231123 | 125100 | 380870715 | 4515 | 4530 | 4530 | 4500 | 1139 |
| 475 | 20231123 | 125000 | 375729315 | 4520 | 4560 | 4560 | 4520 | 2260 |
| 476 | 20231123 | 124900 | 365452290 | 4560 | 4560 | 4560 | 4560 | 336 |
| 477 | 20231123 | 124800 | 363920130 | 4550 | 4535 | 4580 | 4535 | 13937 |
| 478 | 20231123 | 124700 | 300264335 | 4540 | 4525 | 4545 | 4525 | 1955 |
| 479 | 20231123 | 124600 | 291403550 | 4520 | 4530 | 4535 | 4520 | 589 |
| 480 | 20231123 | 124500 | 288735595 | 4530 | 4520 | 4530 | 4520 | 1174 |
| 481 | 20231123 | 124400 | 283419590 | 4520 | 4520 | 4525 | 4520 | 539 |
| 482 | 20231123 | 124300 | 280983275 | 4520 | 4510 | 4520 | 4510 | 1781 |
| 483 | 20231123 | 124200 | 272942240 | 4510 | 4510 | 4540 | 4490 | 1819 |
| 484 | 20231123 | 124100 | 264727015 | 4510 | 4450 | 4510 | 4450 | 2655 |
| 485 | 20231123 | 124000 | 252791735 | 4475 | 4440 | 4475 | 4440 | 2364 |
| 486 | 20231123 | 123900 | 242268685 | 4435 | 4435 | 4435 | 4435 | 306 |
| 487 | 20231123 | 123800 | 240911575 | 4430 | 4410 | 4430 | 4410 | 2393 |
| 488 | 20231123 | 123700 | 230313215 | 4410 | 4410 | 4410 | 4410 | 17 |
| 489 | 20231123 | 123600 | 230238245 | 4410 | 4420 | 4420 | 4410 | 100 |
| 490 | 20231123 | 123500 | 229796845 | 4430 | 4425 | 4430 | 4425 | 374 |
| 491 | 20231123 | 123400 | 228141795 | 4420 | 4420 | 4420 | 4420 | 88 |
| 492 | 20231123 | 123300 | 227752835 | 4410 | 4410 | 4410 | 4410 | 0 |
| 493 | 20231123 | 123200 | 227752835 | 4410 | 4410 | 4410 | 4410 | 0 |
| 494 | 20231123 | 123100 | 227752835 | 4410 | 4410 | 4410 | 4410 | 38 |
| 495 | 20231123 | 123000 | 227585255 | 4420 | 4420 | 4420 | 4420 | 325 |
| 496 | 20231123 | 122900 | 226148755 | 4405 | 4405 | 4405 | 4405 | 0 |
| 497 | 20231123 | 122800 | 226148755 | 4405 | 4405 | 4420 | 4405 | 721 |
| 498 | 20231123 | 122700 | 222964640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 499 | 20231123 | 122600 | 222964640 | 4405 | 4405 | 4405 | 4405 | 97 |
| 500 | 20231123 | 122500 | 222537355 | 4405 | 4405 | 4405 | 4405 | 0 |
| 501 | 20231123 | 122400 | 222537355 | 4405 | 4405 | 4405 | 4405 | 3 |
| 502 | 20231123 | 122300 | 222524140 | 4405 | 4405 | 4405 | 4405 | 27 |
| 503 | 20231123 | 122200 | 222405205 | 4405 | 4405 | 4405 | 4405 | 0 |
| 504 | 20231123 | 122100 | 222405205 | 4405 | 4405 | 4405 | 4405 | 0 |
| 505 | 20231123 | 122000 | 222405205 | 4405 | 4405 | 4405 | 4405 | 0 |
| 506 | 20231123 | 121900 | 222405205 | 4405 | 4405 | 4405 | 4405 | 51 |
| 507 | 20231123 | 121800 | 222180550 | 4405 | 4395 | 4405 | 4395 | 164 |
| 508 | 20231123 | 121700 | 221459280 | 4395 | 4395 | 4395 | 4395 | 8 |
| 509 | 20231123 | 121600 | 221424120 | 4395 | 4400 | 4400 | 4395 | 4 |
| 510 | 20231123 | 121500 | 221406530 | 4400 | 4400 | 4400 | 4400 | 0 |
| 511 | 20231123 | 121400 | 221406530 | 4400 | 4405 | 4405 | 4400 | 445 |
| 512 | 20231123 | 121300 | 219448255 | 4415 | 4415 | 4415 | 4415 | 380 |
| 513 | 20231123 | 121200 | 217770555 | 4415 | 4415 | 4415 | 4415 | 0 |
| 514 | 20231123 | 121100 | 217770555 | 4415 | 4410 | 4415 | 4410 | 436 |
| 515 | 20231123 | 121000 | 215846190 | 4405 | 4405 | 4405 | 4405 | 0 |
| 516 | 20231123 | 120900 | 215846190 | 4405 | 4405 | 4405 | 4405 | 0 |
| 517 | 20231123 | 120800 | 215846190 | 4405 | 4405 | 4405 | 4405 | 100 |
| 518 | 20231123 | 120700 | 215405690 | 4405 | 4405 | 4405 | 4405 | 50 |
| 519 | 20231123 | 120600 | 215185440 | 4405 | 4405 | 4405 | 4405 | 1000 |
| 520 | 20231123 | 120500 | 210780440 | 4415 | 4415 | 4415 | 4415 | 0 |
| 521 | 20231123 | 120400 | 210780440 | 4415 | 4415 | 4415 | 4415 | 5 |
| 522 | 20231123 | 120300 | 210758365 | 4420 | 4420 | 4420 | 4420 | 1 |
| 523 | 20231123 | 120200 | 210753945 | 4400 | 4400 | 4400 | 4400 | 0 |
| 524 | 20231123 | 120100 | 210753945 | 4400 | 4400 | 4400 | 4400 | 0 |
| 525 | 20231123 | 120000 | 210753945 | 4400 | 4400 | 4400 | 4400 | 0 |
| 526 | 20231123 | 115900 | 210753945 | 4400 | 4400 | 4400 | 4400 | 42 |
| 527 | 20231123 | 115800 | 210569145 | 4420 | 4400 | 4420 | 4400 | 24 |
| 528 | 20231123 | 115700 | 210463525 | 4400 | 4400 | 4400 | 4400 | 0 |
| 529 | 20231123 | 115600 | 210463525 | 4400 | 4400 | 4400 | 4400 | 0 |
| 530 | 20231123 | 115500 | 210463525 | 4400 | 4400 | 4400 | 4400 | 0 |
| 531 | 20231123 | 115400 | 210463525 | 4400 | 4420 | 4420 | 4400 | 425 |
| 532 | 20231123 | 115300 | 208585125 | 4400 | 4400 | 4400 | 4400 | 0 |
| 533 | 20231123 | 115200 | 208585125 | 4400 | 4400 | 4400 | 4400 | 0 |
| 534 | 20231123 | 115100 | 208585125 | 4400 | 4400 | 4400 | 4400 | 0 |
| 535 | 20231123 | 115000 | 208585125 | 4400 | 4400 | 4400 | 4400 | 0 |
| 536 | 20231123 | 114900 | 208585125 | 4400 | 4400 | 4400 | 4400 | 1 |
| 537 | 20231123 | 114800 | 208580725 | 4420 | 4420 | 4420 | 4420 | 20 |
| 538 | 20231123 | 114700 | 208492325 | 4420 | 4420 | 4420 | 4420 | 0 |
| 539 | 20231123 | 114600 | 208492325 | 4420 | 4420 | 4420 | 4420 | 0 |
| 540 | 20231123 | 114500 | 208492325 | 4420 | 4420 | 4420 | 4420 | 486 |
| 541 | 20231123 | 114400 | 206344205 | 4420 | 4420 | 4420 | 4420 | 0 |
| 542 | 20231123 | 114300 | 206344205 | 4420 | 4420 | 4420 | 4420 | 0 |
| 543 | 20231123 | 114200 | 206344205 | 4420 | 4420 | 4420 | 4420 | 101 |
| 544 | 20231123 | 114100 | 205897785 | 4420 | 4420 | 4420 | 4420 | 0 |
| 545 | 20231123 | 114000 | 205897785 | 4420 | 4420 | 4420 | 4420 | 14 |
| 546 | 20231123 | 113900 | 205835905 | 4420 | 4420 | 4420 | 4420 | 3 |
| 547 | 20231123 | 113800 | 205822645 | 4415 | 4415 | 4415 | 4415 | 0 |
| 548 | 20231123 | 113700 | 205822645 | 4415 | 4415 | 4415 | 4415 | 1000 |
| 549 | 20231123 | 113600 | 201407645 | 4415 | 4415 | 4415 | 4415 | 500 |
| 550 | 20231123 | 113500 | 199200145 | 4415 | 4415 | 4415 | 4415 | 1 |
| 551 | 20231123 | 113400 | 199195730 | 4415 | 4415 | 4415 | 4415 | 5 |
| 552 | 20231123 | 113300 | 199173655 | 4410 | 4410 | 4410 | 4410 | 0 |
| 553 | 20231123 | 113200 | 199173655 | 4410 | 4410 | 4410 | 4410 | 0 |
| 554 | 20231123 | 113100 | 199173655 | 4410 | 4410 | 4410 | 4410 | 10 |
| 555 | 20231123 | 113000 | 199129555 | 4430 | 4375 | 4430 | 4375 | 95 |
| 556 | 20231123 | 112900 | 198710560 | 4405 | 4405 | 4405 | 4405 | 0 |
| 557 | 20231123 | 112800 | 198710560 | 4405 | 4405 | 4405 | 4405 | 0 |
| 558 | 20231123 | 112700 | 198710560 | 4405 | 4405 | 4405 | 4405 | 0 |
| 559 | 20231123 | 112600 | 198710560 | 4405 | 4405 | 4405 | 4405 | 0 |
| 560 | 20231123 | 112500 | 198710560 | 4405 | 4405 | 4405 | 4405 | 0 |
| 561 | 20231123 | 112400 | 198710560 | 4405 | 4405 | 4405 | 4405 | 0 |
| 562 | 20231123 | 112300 | 198710560 | 4405 | 4405 | 4405 | 4405 | 130 |
| 563 | 20231123 | 112200 | 198137910 | 4405 | 4405 | 4405 | 4405 | 15 |
| 564 | 20231123 | 112100 | 198071835 | 4410 | 4410 | 4410 | 4410 | 2 |
| 565 | 20231123 | 112000 | 198063015 | 4430 | 4380 | 4430 | 4380 | 603 |
| 566 | 20231123 | 111900 | 195399280 | 4375 | 4375 | 4375 | 4375 | 0 |
| 567 | 20231123 | 111800 | 195399280 | 4375 | 4375 | 4375 | 4375 | 0 |
| 568 | 20231123 | 111700 | 195399280 | 4375 | 4375 | 4375 | 4375 | 53 |
| 569 | 20231123 | 111600 | 195167405 | 4375 | 4375 | 4375 | 4375 | 5 |
| 570 | 20231123 | 111500 | 195145530 | 4370 | 4370 | 4370 | 4370 | 7 |
| 571 | 20231123 | 111400 | 195114940 | 4365 | 4365 | 4365 | 4365 | 0 |
| 572 | 20231123 | 111300 | 195114940 | 4365 | 4365 | 4365 | 4365 | 471 |
| 573 | 20231123 | 111200 | 193059025 | 4365 | 4365 | 4365 | 4365 | 0 |
| 574 | 20231123 | 111100 | 193059025 | 4365 | 4365 | 4365 | 4365 | 0 |
| 575 | 20231123 | 111000 | 193059025 | 4365 | 4365 | 4365 | 4365 | 34 |
| 576 | 20231123 | 110900 | 192910615 | 4355 | 4355 | 4355 | 4355 | 100 |
| 577 | 20231123 | 110800 | 192475115 | 4355 | 4360 | 4360 | 4355 | 134 |
| 578 | 20231123 | 110700 | 191891390 | 4340 | 4340 | 4340 | 4340 | 0 |
| 579 | 20231123 | 110600 | 191891390 | 4340 | 4340 | 4340 | 4340 | 0 |
| 580 | 20231123 | 110500 | 191891390 | 4340 | 4360 | 4360 | 4340 | 58 |
| 581 | 20231123 | 110400 | 191638860 | 4360 | 4360 | 4360 | 4360 | 77 |
| 582 | 20231123 | 110300 | 191303140 | 4360 | 4360 | 4360 | 4360 | 8 |
| 583 | 20231123 | 110200 | 191268260 | 4360 | 4360 | 4360 | 4350 | 110 |
| 584 | 20231123 | 110100 | 190788690 | 4350 | 4350 | 4350 | 4350 | 0 |
| 585 | 20231123 | 110000 | 190788690 | 4350 | 4350 | 4350 | 4350 | 50 |
| 586 | 20231123 | 105900 | 190571190 | 4330 | 4345 | 4345 | 4330 | 354 |
| 587 | 20231123 | 105800 | 189036630 | 4345 | 4345 | 4345 | 4345 | 0 |
| 588 | 20231123 | 105700 | 189036630 | 4345 | 4345 | 4345 | 4345 | 500 |
| 589 | 20231123 | 105600 | 186864130 | 4345 | 4365 | 4365 | 4345 | 1666 |
| 590 | 20231123 | 105500 | 179609675 | 4365 | 4365 | 4365 | 4365 | 317 |
| 591 | 20231123 | 105400 | 178225970 | 4415 | 4375 | 4415 | 4370 | 1501 |
| 592 | 20231123 | 105300 | 171661555 | 4395 | 4395 | 4395 | 4395 | 4 |
| 593 | 20231123 | 105200 | 171643975 | 4400 | 4400 | 4400 | 4400 | 1000 |
| 594 | 20231123 | 105100 | 167243975 | 4405 | 4395 | 4405 | 4370 | 2240 |
| 595 | 20231123 | 105000 | 157439910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 596 | 20231123 | 104900 | 157439910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 597 | 20231123 | 104800 | 157439910 | 4405 | 4405 | 4405 | 4405 | 11 |
| 598 | 20231123 | 104700 | 157391455 | 4405 | 4405 | 4405 | 4405 | 0 |
| 599 | 20231123 | 104600 | 157391455 | 4405 | 4410 | 4410 | 4405 | 18 |
| 600 | 20231123 | 104500 | 157312080 | 4410 | 4410 | 4410 | 4410 | 22 |
| 601 | 20231123 | 104400 | 157215060 | 4410 | 4410 | 4410 | 4410 | 0 |
| 602 | 20231123 | 104300 | 157215060 | 4410 | 4410 | 4410 | 4410 | 3 |
| 603 | 20231123 | 104200 | 157201830 | 4420 | 4420 | 4420 | 4420 | 0 |
| 604 | 20231123 | 104100 | 157201830 | 4420 | 4420 | 4420 | 4420 | 0 |
| 605 | 20231123 | 104000 | 157201830 | 4420 | 4420 | 4420 | 4420 | 1 |
| 606 | 20231123 | 103900 | 157197410 | 4380 | 4380 | 4380 | 4380 | 0 |
| 607 | 20231123 | 103800 | 157197410 | 4380 | 4380 | 4380 | 4380 | 0 |
| 608 | 20231123 | 103700 | 157197410 | 4380 | 4415 | 4415 | 4380 | 800 |
| 609 | 20231123 | 103600 | 153674075 | 4430 | 4430 | 4430 | 4430 | 0 |
| 610 | 20231123 | 103500 | 153674075 | 4430 | 4430 | 4430 | 4430 | 0 |
| 611 | 20231123 | 103400 | 153674075 | 4430 | 4430 | 4430 | 4430 | 1 |
| 612 | 20231123 | 103300 | 153669645 | 4430 | 4430 | 4430 | 4430 | 50 |
| 613 | 20231123 | 103200 | 153448145 | 4430 | 4415 | 4430 | 4415 | 2 |
| 614 | 20231123 | 103100 | 153439300 | 4415 | 4415 | 4415 | 4415 | 0 |
| 615 | 20231123 | 103000 | 153439300 | 4415 | 4415 | 4415 | 4415 | 1 |
| 616 | 20231123 | 102900 | 153434885 | 4435 | 4435 | 4435 | 4435 | 0 |
| 617 | 20231123 | 102800 | 153434885 | 4435 | 4435 | 4435 | 4435 | 40 |
| 618 | 20231123 | 102700 | 153257485 | 4435 | 4430 | 4440 | 4430 | 351 |
| 619 | 20231123 | 102600 | 151700615 | 4430 | 4430 | 4430 | 4430 | 533 |
| 620 | 20231123 | 102500 | 149339425 | 4430 | 4430 | 4430 | 4430 | 4 |
| 621 | 20231123 | 102400 | 149321705 | 4415 | 4415 | 4415 | 4415 | 1 |
| 622 | 20231123 | 102300 | 149317290 | 4435 | 4435 | 4435 | 4435 | 100 |
| 623 | 20231123 | 102200 | 148873790 | 4410 | 4410 | 4410 | 4410 | 0 |
| 624 | 20231123 | 102100 | 148873790 | 4410 | 4410 | 4410 | 4410 | 6 |
| 625 | 20231123 | 102000 | 148847330 | 4410 | 4410 | 4410 | 4410 | 10 |
| 626 | 20231123 | 101900 | 148803230 | 4440 | 4440 | 4440 | 4440 | 1 |
| 627 | 20231123 | 101800 | 148798790 | 4440 | 4440 | 4440 | 4440 | 1 |
| 628 | 20231123 | 101700 | 148794350 | 4440 | 4440 | 4440 | 4440 | 874 |
| 629 | 20231123 | 101600 | 144913790 | 4440 | 4440 | 4440 | 4440 | 5 |
| 630 | 20231123 | 101500 | 144891590 | 4440 | 4440 | 4440 | 4440 | 235 |
| 631 | 20231123 | 101400 | 143848190 | 4410 | 4410 | 4420 | 4410 | 471 |
| 632 | 20231123 | 101300 | 141768720 | 4410 | 4410 | 4410 | 4410 | 0 |
| 633 | 20231123 | 101200 | 141768720 | 4410 | 4410 | 4410 | 4410 | 0 |
| 634 | 20231123 | 101100 | 141768720 | 4410 | 4410 | 4410 | 4410 | 0 |
| 635 | 20231123 | 101000 | 141768720 | 4410 | 4390 | 4410 | 4385 | 720 |
| 636 | 20231123 | 100900 | 138609585 | 4385 | 4385 | 4385 | 4385 | 0 |
| 637 | 20231123 | 100800 | 138609585 | 4385 | 4385 | 4385 | 4385 | 0 |
| 638 | 20231123 | 100700 | 138609585 | 4385 | 4410 | 4410 | 4385 | 11 |
| 639 | 20231123 | 100600 | 138561260 | 4395 | 4395 | 4395 | 4395 | 100 |
| 640 | 20231123 | 100500 | 138121760 | 4385 | 4400 | 4400 | 4385 | 1441 |
| 641 | 20231123 | 100400 | 131798960 | 4380 | 4380 | 4380 | 4380 | 0 |
| 642 | 20231123 | 100300 | 131798960 | 4380 | 4380 | 4380 | 4380 | 0 |
| 643 | 20231123 | 100200 | 131798960 | 4380 | 4380 | 4380 | 4380 | 0 |
| 644 | 20231123 | 100100 | 131798960 | 4380 | 4380 | 4380 | 4380 | 20 |
| 645 | 20231123 | 100000 | 131711360 | 4380 | 4380 | 4380 | 4380 | 15 |
| 646 | 20231123 | 095900 | 131645660 | 4380 | 4385 | 4385 | 4380 | 60 |
| 647 | 20231123 | 095800 | 131382730 | 4385 | 4385 | 4385 | 4385 | 45 |
| 648 | 20231123 | 095700 | 131185405 | 4380 | 4380 | 4380 | 4380 | 0 |
| 649 | 20231123 | 095600 | 131185405 | 4380 | 4380 | 4380 | 4380 | 0 |
| 650 | 20231123 | 095500 | 131185405 | 4380 | 4395 | 4395 | 4380 | 2 |
| 651 | 20231123 | 095400 | 131176630 | 4400 | 4400 | 4400 | 4400 | 1 |
| 652 | 20231123 | 095300 | 131172230 | 4405 | 4405 | 4405 | 4405 | 114 |
| 653 | 20231123 | 095200 | 130670060 | 4380 | 4380 | 4380 | 4380 | 0 |
| 654 | 20231123 | 095100 | 130670060 | 4380 | 4380 | 4380 | 4380 | 6 |
| 655 | 20231123 | 095000 | 130643780 | 4380 | 4385 | 4385 | 4380 | 171 |
| 656 | 20231123 | 094900 | 129894795 | 4380 | 4380 | 4385 | 4380 | 310 |
| 657 | 20231123 | 094800 | 128536990 | 4380 | 4380 | 4380 | 4380 | 27 |
| 658 | 20231123 | 094700 | 128418730 | 4380 | 4405 | 4405 | 4380 | 23 |
| 659 | 20231123 | 094600 | 128317765 | 4405 | 4405 | 4405 | 4405 | 348 |
| 660 | 20231123 | 094500 | 126784825 | 4405 | 4405 | 4405 | 4405 | 152 |
| 661 | 20231123 | 094400 | 126115265 | 4410 | 4410 | 4410 | 4410 | 0 |
| 662 | 20231123 | 094300 | 126115265 | 4410 | 4410 | 4410 | 4410 | 0 |
| 663 | 20231123 | 094200 | 126115265 | 4410 | 4410 | 4410 | 4410 | 6 |
| 664 | 20231123 | 094100 | 126088805 | 4405 | 4405 | 4405 | 4405 | 416 |
| 665 | 20231123 | 094000 | 124256325 | 4405 | 4400 | 4405 | 4400 | 59 |
| 666 | 20231123 | 093900 | 123996555 | 4390 | 4390 | 4390 | 4390 | 2 |
| 667 | 20231123 | 093800 | 123987775 | 4365 | 4390 | 4390 | 4365 | 449 |
| 668 | 20231123 | 093700 | 122017840 | 4365 | 4365 | 4365 | 4365 | 2 |
| 669 | 20231123 | 093600 | 122009110 | 4365 | 4365 | 4365 | 4365 | 0 |
| 670 | 20231123 | 093500 | 122009110 | 4365 | 4365 | 4365 | 4365 | 0 |
| 671 | 20231123 | 093400 | 122009110 | 4365 | 4365 | 4365 | 4365 | 4 |
| 672 | 20231123 | 093300 | 121991650 | 4365 | 4340 | 4365 | 4340 | 230 |
| 673 | 20231123 | 093200 | 120993425 | 4340 | 4365 | 4365 | 4335 | 590 |
| 674 | 20231123 | 093100 | 118432125 | 4350 | 4370 | 4370 | 4350 | 2131 |
| 675 | 20231123 | 093000 | 109120810 | 4390 | 4390 | 4390 | 4390 | 20 |
| 676 | 20231123 | 092900 | 109033010 | 4390 | 4390 | 4405 | 4355 | 932 |
| 677 | 20231123 | 092800 | 104959020 | 4390 | 4375 | 4390 | 4375 | 199 |
| 678 | 20231123 | 092700 | 104086830 | 4365 | 4375 | 4375 | 4365 | 37 |
| 679 | 20231123 | 092600 | 103925160 | 4375 | 4370 | 4375 | 4370 | 75 |
| 680 | 20231123 | 092500 | 103597405 | 4365 | 4345 | 4365 | 4345 | 1413 |
| 681 | 20231123 | 092400 | 97447540 | 4345 | 4345 | 4345 | 4340 | 125 |
| 682 | 20231123 | 092300 | 96904420 | 4345 | 4360 | 4360 | 4345 | 805 |
| 683 | 20231123 | 092200 | 93396180 | 4360 | 4370 | 4370 | 4360 | 522 |
| 684 | 20231123 | 092100 | 91117155 | 4370 | 4370 | 4370 | 4365 | 2713 |
| 685 | 20231123 | 092000 | 79262130 | 4370 | 4375 | 4380 | 4370 | 665 |
| 686 | 20231123 | 091900 | 76352775 | 4375 | 4375 | 4380 | 4375 | 440 |
| 687 | 20231123 | 091800 | 74427460 | 4375 | 4380 | 4380 | 4375 | 6 |
| 688 | 20231123 | 091700 | 74401205 | 4380 | 4380 | 4380 | 4380 | 349 |
| 689 | 20231123 | 091600 | 72872585 | 4390 | 4405 | 4405 | 4390 | 4753 |
| 690 | 20231123 | 091500 | 51958215 | 4405 | 4400 | 4405 | 4400 | 34 |
| 691 | 20231123 | 091400 | 51808450 | 4405 | 4415 | 4415 | 4405 | 333 |
| 692 | 20231123 | 091300 | 50341540 | 4425 | 4405 | 4425 | 4405 | 161 |
| 693 | 20231123 | 091200 | 49631275 | 4405 | 4415 | 4415 | 4400 | 590 |
| 694 | 20231123 | 091100 | 47030490 | 4430 | 4435 | 4440 | 4430 | 3824 |
| 695 | 20231123 | 091000 | 30088040 | 4440 | 4440 | 4440 | 4440 | 146 |
| 696 | 20231123 | 090900 | 29439800 | 4440 | 4440 | 4440 | 4440 | 240 |
| 697 | 20231123 | 090800 | 28374200 | 4450 | 4455 | 4460 | 4450 | 176 |
| 698 | 20231123 | 090700 | 27590765 | 4455 | 4435 | 4455 | 4430 | 771 |
| 699 | 20231123 | 090600 | 24172010 | 4435 | 4435 | 4435 | 4425 | 378 |
| 700 | 20231123 | 090500 | 22496100 | 4435 | 4410 | 4435 | 4410 | 1308 |
| 701 | 20231123 | 090400 | 16719895 | 4405 | 4395 | 4405 | 4395 | 74 |
| 702 | 20231123 | 090300 | 16394110 | 4400 | 4395 | 4405 | 4395 | 223 |
| 703 | 20231123 | 090200 | 15413915 | 4395 | 4380 | 4395 | 4380 | 246 |
| 704 | 20231123 | 090100 | 14335295 | 4375 | 4375 | 4375 | 4360 | 322 |
| 705 | 20231123 | 090000 | 12928510 | 4415 | 4420 | 4420 | 4375 | 2931 |