33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 200700 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 4130 |
| 3 | 20231109 | 200600 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 4 | 20231109 | 200500 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 5 | 20231109 | 200400 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 6 | 20231109 | 200300 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 7 | 20231109 | 200200 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 8 | 20231109 | 200100 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 9 | 20231109 | 200000 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 10 | 20231109 | 195900 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 11 | 20231109 | 195800 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 12 | 20231109 | 195700 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 13 | 20231109 | 195600 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 14 | 20231109 | 195500 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 15 | 20231109 | 195400 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 16 | 20231109 | 195300 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 17 | 20231109 | 195200 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 18 | 20231109 | 195100 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 19 | 20231109 | 195000 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 20 | 20231109 | 194900 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 21 | 20231109 | 194800 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 22 | 20231109 | 194700 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 23 | 20231109 | 194600 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 24 | 20231109 | 194500 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 25 | 20231109 | 194400 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 26 | 20231109 | 194300 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 27 | 20231109 | 194200 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 28 | 20231109 | 194100 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 29 | 20231109 | 194000 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 30 | 20231109 | 193900 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 31 | 20231109 | 193800 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 32 | 20231109 | 193700 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 4130 |
| 33 | 20231109 | 193600 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 34 | 20231109 | 193500 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 35 | 20231109 | 193400 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 36 | 20231109 | 193300 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 37 | 20231109 | 193200 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 38 | 20231109 | 193100 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 39 | 20231109 | 193000 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 40 | 20231109 | 192900 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 41 | 20231109 | 192800 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 42 | 20231109 | 192700 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 43 | 20231109 | 192600 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 44 | 20231109 | 192500 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 45 | 20231109 | 192400 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 46 | 20231109 | 192300 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 47 | 20231109 | 192200 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 48 | 20231109 | 192100 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 49 | 20231109 | 192000 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 50 | 20231109 | 191900 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 51 | 20231109 | 191800 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 52 | 20231109 | 191700 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 53 | 20231109 | 191600 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 54 | 20231109 | 191500 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 55 | 20231109 | 191400 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 56 | 20231109 | 191300 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 57 | 20231109 | 191200 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 58 | 20231109 | 191100 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 59 | 20231109 | 191000 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 60 | 20231109 | 190900 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 61 | 20231109 | 190800 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 62 | 20231109 | 190700 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 4130 |
| 63 | 20231109 | 190600 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 64 | 20231109 | 190500 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 65 | 20231109 | 190400 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 66 | 20231109 | 190300 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 67 | 20231109 | 190200 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 68 | 20231109 | 190100 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 69 | 20231109 | 190000 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 70 | 20231109 | 185900 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 71 | 20231109 | 185800 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 72 | 20231109 | 185700 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 73 | 20231109 | 185600 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 74 | 20231109 | 185500 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 75 | 20231109 | 185400 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 76 | 20231109 | 185300 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 77 | 20231109 | 185200 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 78 | 20231109 | 185100 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 79 | 20231109 | 185000 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 80 | 20231109 | 184900 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 81 | 20231109 | 184800 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 82 | 20231109 | 184700 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 83 | 20231109 | 184600 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 84 | 20231109 | 184500 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 85 | 20231109 | 184400 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 86 | 20231109 | 184300 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 87 | 20231109 | 184200 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 88 | 20231109 | 184100 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 89 | 20231109 | 184000 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 90 | 20231109 | 183900 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 91 | 20231109 | 183800 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 92 | 20231109 | 183700 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 4130 |
| 93 | 20231109 | 183600 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 94 | 20231109 | 183500 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 95 | 20231109 | 183400 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 96 | 20231109 | 183300 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 97 | 20231109 | 183200 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 98 | 20231109 | 183100 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 99 | 20231109 | 183000 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 100 | 20231109 | 182900 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 101 | 20231109 | 182800 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 102 | 20231109 | 182700 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 103 | 20231109 | 182600 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 104 | 20231109 | 182500 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 105 | 20231109 | 182400 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 106 | 20231109 | 182300 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 107 | 20231109 | 182200 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 108 | 20231109 | 182100 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 109 | 20231109 | 182000 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 110 | 20231109 | 181900 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 111 | 20231109 | 181800 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 112 | 20231109 | 181700 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 113 | 20231109 | 181600 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 114 | 20231109 | 181500 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 115 | 20231109 | 181400 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 116 | 20231109 | 181300 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 117 | 20231109 | 181200 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 118 | 20231109 | 181100 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 119 | 20231109 | 181000 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 120 | 20231109 | 180900 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 121 | 20231109 | 180800 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 122 | 20231109 | 180700 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 4130 |
| 123 | 20231109 | 180600 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 124 | 20231109 | 180500 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 125 | 20231109 | 180400 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 126 | 20231109 | 180300 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 127 | 20231109 | 180200 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 128 | 20231109 | 180100 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 129 | 20231109 | 180000 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 130 | 20231109 | 175900 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 131 | 20231109 | 175800 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 132 | 20231109 | 175700 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 133 | 20231109 | 175600 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 134 | 20231109 | 175500 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 135 | 20231109 | 175400 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 136 | 20231109 | 175300 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 137 | 20231109 | 175200 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 138 | 20231109 | 175100 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 139 | 20231109 | 175000 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 140 | 20231109 | 174900 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 141 | 20231109 | 174800 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 142 | 20231109 | 174700 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 143 | 20231109 | 174600 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 144 | 20231109 | 174500 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 145 | 20231109 | 174400 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 146 | 20231109 | 174300 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 147 | 20231109 | 174200 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 148 | 20231109 | 174100 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 149 | 20231109 | 174000 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 150 | 20231109 | 173900 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 151 | 20231109 | 173800 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 152 | 20231109 | 173700 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 4130 |
| 153 | 20231109 | 173600 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 154 | 20231109 | 173500 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 155 | 20231109 | 173400 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 156 | 20231109 | 173300 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 157 | 20231109 | 173200 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 158 | 20231109 | 173100 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 159 | 20231109 | 173000 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 160 | 20231109 | 172900 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 161 | 20231109 | 172800 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 162 | 20231109 | 172700 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 163 | 20231109 | 172600 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 164 | 20231109 | 172500 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 165 | 20231109 | 172400 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 166 | 20231109 | 172300 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 167 | 20231109 | 172200 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 168 | 20231109 | 172100 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 169 | 20231109 | 172000 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 170 | 20231109 | 171900 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 171 | 20231109 | 171800 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 172 | 20231109 | 171700 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 173 | 20231109 | 171600 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 174 | 20231109 | 171500 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 175 | 20231109 | 171400 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 176 | 20231109 | 171300 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 177 | 20231109 | 171200 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 178 | 20231109 | 171100 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 179 | 20231109 | 171000 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 180 | 20231109 | 170900 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 181 | 20231109 | 170800 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 182 | 20231109 | 170700 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 4130 |
| 183 | 20231109 | 170600 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 184 | 20231109 | 170500 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 185 | 20231109 | 170400 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 186 | 20231109 | 170300 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 187 | 20231109 | 170200 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 188 | 20231109 | 170100 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 189 | 20231109 | 170000 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 190 | 20231109 | 165900 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 191 | 20231109 | 165800 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 192 | 20231109 | 165700 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 193 | 20231109 | 165600 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 194 | 20231109 | 165500 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 195 | 20231109 | 165400 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 196 | 20231109 | 165300 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 197 | 20231109 | 165200 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 198 | 20231109 | 165100 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 199 | 20231109 | 165000 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 200 | 20231109 | 164900 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 201 | 20231109 | 164800 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 202 | 20231109 | 164700 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 203 | 20231109 | 164600 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 204 | 20231109 | 164500 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 205 | 20231109 | 164400 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 206 | 20231109 | 164300 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 207 | 20231109 | 164200 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 208 | 20231109 | 164100 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 209 | 20231109 | 164000 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 210 | 20231109 | 163900 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 211 | 20231109 | 163800 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 212 | 20231109 | 163700 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 4130 |
| 213 | 20231109 | 163600 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 214 | 20231109 | 163500 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 215 | 20231109 | 163400 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 216 | 20231109 | 163300 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 217 | 20231109 | 163200 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 218 | 20231109 | 163100 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 219 | 20231109 | 163000 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 220 | 20231109 | 162900 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 221 | 20231109 | 162800 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 222 | 20231109 | 162700 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 223 | 20231109 | 162600 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 224 | 20231109 | 162500 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 225 | 20231109 | 162400 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 226 | 20231109 | 162300 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 227 | 20231109 | 162200 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 228 | 20231109 | 162100 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 229 | 20231109 | 162000 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 230 | 20231109 | 161900 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 231 | 20231109 | 161800 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 232 | 20231109 | 161700 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 233 | 20231109 | 161600 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 234 | 20231109 | 161500 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 235 | 20231109 | 161400 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 236 | 20231109 | 161300 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 237 | 20231109 | 161200 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 238 | 20231109 | 161100 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 239 | 20231109 | 161000 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 240 | 20231109 | 160900 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 241 | 20231109 | 160800 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 242 | 20231109 | 160700 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 4130 |
| 243 | 20231109 | 160600 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 244 | 20231109 | 160500 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 245 | 20231109 | 160400 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 246 | 20231109 | 160300 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 247 | 20231109 | 160200 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 248 | 20231109 | 160100 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 249 | 20231109 | 160000 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 250 | 20231109 | 155900 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 251 | 20231109 | 155800 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 252 | 20231109 | 155700 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 253 | 20231109 | 155600 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 254 | 20231109 | 155500 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 255 | 20231109 | 155400 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 256 | 20231109 | 155300 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 257 | 20231109 | 155200 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 258 | 20231109 | 155100 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 259 | 20231109 | 155000 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 260 | 20231109 | 154900 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 261 | 20231109 | 154800 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 262 | 20231109 | 154700 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 263 | 20231109 | 154600 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 264 | 20231109 | 154500 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 265 | 20231109 | 154400 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 266 | 20231109 | 154300 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 267 | 20231109 | 154200 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 268 | 20231109 | 154100 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 269 | 20231109 | 154000 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 270 | 20231109 | 153900 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 271 | 20231109 | 153800 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 272 | 20231109 | 153700 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 4130 |
| 273 | 20231109 | 153600 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 274 | 20231109 | 153500 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 275 | 20231109 | 153400 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 276 | 20231109 | 153300 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 277 | 20231109 | 153200 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 278 | 20231109 | 153100 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 0 |
| 279 | 20231109 | 153000 | 2813491150 | 5350 | 5350 | 5350 | 5350 | 4130 |
| 280 | 20231109 | 152900 | 2791395650 | 5390 | 5390 | 5390 | 5390 | 0 |
| 281 | 20231109 | 152800 | 2791395650 | 5390 | 5390 | 5390 | 5390 | 0 |
| 282 | 20231109 | 152700 | 2791395650 | 5390 | 5390 | 5390 | 5390 | 0 |
| 283 | 20231109 | 152600 | 2791395650 | 5390 | 5390 | 5390 | 5390 | 0 |
| 284 | 20231109 | 152500 | 2791395650 | 5390 | 5390 | 5390 | 5390 | 0 |
| 285 | 20231109 | 152400 | 2791395650 | 5390 | 5390 | 5390 | 5390 | 0 |
| 286 | 20231109 | 152300 | 2791395650 | 5390 | 5390 | 5390 | 5390 | 0 |
| 287 | 20231109 | 152200 | 2791395650 | 5390 | 5390 | 5390 | 5390 | 0 |
| 288 | 20231109 | 152100 | 2791395650 | 5390 | 5390 | 5390 | 5390 | 0 |
| 289 | 20231109 | 152000 | 2791395650 | 5390 | 5390 | 5390 | 5390 | 0 |
| 290 | 20231109 | 151900 | 2791395650 | 5390 | 5350 | 5390 | 5350 | 51 |
| 291 | 20231109 | 151800 | 2791122760 | 5330 | 5340 | 5340 | 5330 | 700 |
| 292 | 20231109 | 151700 | 2787388760 | 5330 | 5330 | 5330 | 5330 | 0 |
| 293 | 20231109 | 151600 | 2787388760 | 5330 | 5340 | 5340 | 5330 | 90 |
| 294 | 20231109 | 151500 | 2786908960 | 5340 | 5340 | 5340 | 5340 | 0 |
| 295 | 20231109 | 151400 | 2786908960 | 5340 | 5350 | 5350 | 5340 | 1089 |
| 296 | 20231109 | 151300 | 2781093650 | 5370 | 5380 | 5380 | 5370 | 561 |
| 297 | 20231109 | 151200 | 2778080080 | 5340 | 5330 | 5340 | 5330 | 452 |
| 298 | 20231109 | 151100 | 2775670830 | 5340 | 5360 | 5360 | 5340 | 1668 |
| 299 | 20231109 | 151000 | 2766747860 | 5380 | 5380 | 5380 | 5380 | 420 |
| 300 | 20231109 | 150900 | 2764488260 | 5380 | 5380 | 5380 | 5380 | 5 |
| 301 | 20231109 | 150800 | 2764461360 | 5370 | 5350 | 5380 | 5350 | 658 |
| 302 | 20231109 | 150700 | 2760940990 | 5350 | 5340 | 5380 | 5340 | 131 |
| 303 | 20231109 | 150600 | 2760240380 | 5340 | 5340 | 5340 | 5340 | 56 |
| 304 | 20231109 | 150500 | 2759941340 | 5340 | 5350 | 5350 | 5340 | 70 |
| 305 | 20231109 | 150400 | 2759567530 | 5350 | 5350 | 5350 | 5350 | 676 |
| 306 | 20231109 | 150300 | 2755950930 | 5360 | 5360 | 5410 | 5350 | 1831 |
| 307 | 20231109 | 150200 | 2746140950 | 5360 | 5360 | 5360 | 5360 | 278 |
| 308 | 20231109 | 150100 | 2744650870 | 5370 | 5380 | 5380 | 5360 | 553 |
| 309 | 20231109 | 150000 | 2741679020 | 5380 | 5400 | 5420 | 5380 | 988 |
| 310 | 20231109 | 145900 | 2736333320 | 5400 | 5380 | 5410 | 5380 | 134 |
| 311 | 20231109 | 145800 | 2735609820 | 5380 | 5410 | 5420 | 5380 | 1271 |
| 312 | 20231109 | 145700 | 2728764300 | 5410 | 5420 | 5420 | 5380 | 306 |
| 313 | 20231109 | 145600 | 2727111710 | 5410 | 5390 | 5420 | 5390 | 1734 |
| 314 | 20231109 | 145500 | 2717746350 | 5390 | 5390 | 5410 | 5390 | 404 |
| 315 | 20231109 | 145400 | 2715565960 | 5400 | 5400 | 5400 | 5400 | 1000 |
| 316 | 20231109 | 145300 | 2710165960 | 5400 | 5400 | 5400 | 5400 | 427 |
| 317 | 20231109 | 145200 | 2707860160 | 5390 | 5390 | 5390 | 5360 | 2545 |
| 318 | 20231109 | 145100 | 2694175230 | 5420 | 5420 | 5420 | 5420 | 500 |
| 319 | 20231109 | 145000 | 2691465230 | 5430 | 5430 | 5430 | 5430 | 193 |
| 320 | 20231109 | 144900 | 2690417240 | 5430 | 5380 | 5430 | 5370 | 1284 |
| 321 | 20231109 | 144800 | 2683462580 | 5390 | 5380 | 5390 | 5380 | 333 |
| 322 | 20231109 | 144700 | 2681670210 | 5380 | 5370 | 5380 | 5370 | 836 |
| 323 | 20231109 | 144600 | 2677176500 | 5370 | 5370 | 5370 | 5360 | 607 |
| 324 | 20231109 | 144500 | 2673916920 | 5360 | 5360 | 5360 | 5350 | 1002 |
| 325 | 20231109 | 144400 | 2668553150 | 5360 | 5360 | 5360 | 5360 | 759 |
| 326 | 20231109 | 144300 | 2664484910 | 5370 | 5370 | 5370 | 5360 | 716 |
| 327 | 20231109 | 144200 | 2660644300 | 5360 | 5380 | 5410 | 5360 | 769 |
| 328 | 20231109 | 144100 | 2656503830 | 5380 | 5390 | 5410 | 5380 | 760 |
| 329 | 20231109 | 144000 | 2652410440 | 5390 | 5400 | 5410 | 5390 | 464 |
| 330 | 20231109 | 143900 | 2649908260 | 5390 | 5430 | 5430 | 5390 | 214 |
| 331 | 20231109 | 143800 | 2648750470 | 5430 | 5380 | 5440 | 5380 | 721 |
| 332 | 20231109 | 143700 | 2644856870 | 5390 | 5370 | 5390 | 5350 | 20552 |
| 333 | 20231109 | 143600 | 2534729700 | 5370 | 5390 | 5390 | 5370 | 2361 |
| 334 | 20231109 | 143500 | 2522042710 | 5380 | 5380 | 5390 | 5380 | 1137 |
| 335 | 20231109 | 143400 | 2515922050 | 5390 | 5390 | 5390 | 5380 | 1628 |
| 336 | 20231109 | 143300 | 2507147660 | 5380 | 5400 | 5420 | 5380 | 1416 |
| 337 | 20231109 | 143200 | 2499504750 | 5400 | 5410 | 5430 | 5370 | 16483 |
| 338 | 20231109 | 143100 | 2410895070 | 5440 | 5400 | 5450 | 5400 | 663 |
| 339 | 20231109 | 143000 | 2407293470 | 5400 | 5400 | 5400 | 5390 | 470 |
| 340 | 20231109 | 142900 | 2404757730 | 5390 | 5400 | 5400 | 5390 | 14370 |
| 341 | 20231109 | 142800 | 2327163110 | 5400 | 5510 | 5510 | 5400 | 28122 |
| 342 | 20231109 | 142700 | 2174819640 | 5490 | 5500 | 5500 | 5470 | 5135 |
| 343 | 20231109 | 142600 | 2146718100 | 5500 | 5520 | 5530 | 5500 | 1140 |
| 344 | 20231109 | 142500 | 2140433480 | 5500 | 5530 | 5530 | 5490 | 5461 |
| 345 | 20231109 | 142400 | 2110435170 | 5530 | 5510 | 5530 | 5510 | 537 |
| 346 | 20231109 | 142300 | 2107470960 | 5510 | 5520 | 5520 | 5510 | 109 |
| 347 | 20231109 | 142200 | 2106869960 | 5520 | 5520 | 5520 | 5510 | 916 |
| 348 | 20231109 | 142100 | 2101818080 | 5510 | 5510 | 5510 | 5500 | 68 |
| 349 | 20231109 | 142000 | 2101443420 | 5510 | 5490 | 5510 | 5480 | 702 |
| 350 | 20231109 | 141900 | 2097578120 | 5490 | 5490 | 5490 | 5490 | 0 |
| 351 | 20231109 | 141800 | 2097578120 | 5490 | 5510 | 5510 | 5490 | 349 |
| 352 | 20231109 | 141700 | 2095658060 | 5500 | 5520 | 5530 | 5500 | 663 |
| 353 | 20231109 | 141600 | 2091998690 | 5520 | 5530 | 5530 | 5480 | 175 |
| 354 | 20231109 | 141500 | 2091038650 | 5530 | 5480 | 5530 | 5480 | 561 |
| 355 | 20231109 | 141400 | 2087946780 | 5470 | 5500 | 5500 | 5470 | 589 |
| 356 | 20231109 | 141300 | 2084720140 | 5500 | 5470 | 5500 | 5470 | 369 |
| 357 | 20231109 | 141200 | 2082696280 | 5460 | 5430 | 5460 | 5430 | 930 |
| 358 | 20231109 | 141100 | 2077623080 | 5430 | 5470 | 5470 | 5430 | 314 |
| 359 | 20231109 | 141000 | 2075910500 | 5430 | 5480 | 5480 | 5430 | 5247 |
| 360 | 20231109 | 140900 | 2047271230 | 5480 | 5510 | 5510 | 5480 | 2176 |
| 361 | 20231109 | 140800 | 2035325290 | 5510 | 5500 | 5510 | 5480 | 1583 |
| 362 | 20231109 | 140700 | 2026640500 | 5500 | 5490 | 5500 | 5460 | 2742 |
| 363 | 20231109 | 140600 | 2011575890 | 5470 | 5530 | 5530 | 5470 | 4703 |
| 364 | 20231109 | 140500 | 1985803730 | 5530 | 5530 | 5530 | 5530 | 228 |
| 365 | 20231109 | 140400 | 1984542890 | 5530 | 5540 | 5540 | 5530 | 123 |
| 366 | 20231109 | 140300 | 1983862500 | 5540 | 5510 | 5540 | 5510 | 1963 |
| 367 | 20231109 | 140200 | 1973016430 | 5500 | 5490 | 5500 | 5490 | 377 |
| 368 | 20231109 | 140100 | 1970943370 | 5490 | 5520 | 5520 | 5480 | 939 |
| 369 | 20231109 | 140000 | 1965782320 | 5500 | 5530 | 5530 | 5490 | 1928 |
| 370 | 20231109 | 135900 | 1955145200 | 5560 | 5550 | 5560 | 5550 | 1616 |
| 371 | 20231109 | 135800 | 1946174170 | 5550 | 5550 | 5550 | 5540 | 390 |
| 372 | 20231109 | 135700 | 1944011910 | 5530 | 5530 | 5550 | 5530 | 753 |
| 373 | 20231109 | 135600 | 1939843550 | 5540 | 5540 | 5550 | 5540 | 158 |
| 374 | 20231109 | 135500 | 1938968070 | 5530 | 5540 | 5540 | 5530 | 421 |
| 375 | 20231109 | 135400 | 1936639110 | 5540 | 5550 | 5550 | 5540 | 2004 |
| 376 | 20231109 | 135300 | 1925535950 | 5560 | 5560 | 5560 | 5560 | 200 |
| 377 | 20231109 | 135200 | 1924423950 | 5570 | 5540 | 5570 | 5540 | 1229 |
| 378 | 20231109 | 135100 | 1917590400 | 5530 | 5570 | 5580 | 5510 | 2723 |
| 379 | 20231109 | 135000 | 1902511210 | 5570 | 5580 | 5590 | 5570 | 820 |
| 380 | 20231109 | 134900 | 1897937110 | 5590 | 5590 | 5590 | 5590 | 148 |
| 381 | 20231109 | 134800 | 1897109790 | 5570 | 5590 | 5590 | 5560 | 828 |
| 382 | 20231109 | 134700 | 1892491290 | 5570 | 5570 | 5570 | 5570 | 138 |
| 383 | 20231109 | 134600 | 1891722630 | 5580 | 5580 | 5580 | 5580 | 73 |
| 384 | 20231109 | 134500 | 1891315290 | 5610 | 5580 | 5610 | 5580 | 548 |
| 385 | 20231109 | 134400 | 1888254430 | 5580 | 5580 | 5580 | 5580 | 166 |
| 386 | 20231109 | 134300 | 1887328150 | 5620 | 5580 | 5620 | 5580 | 235 |
| 387 | 20231109 | 134200 | 1886013530 | 5580 | 5600 | 5640 | 5550 | 6944 |
| 388 | 20231109 | 134100 | 1847152110 | 5610 | 5590 | 5610 | 5590 | 4035 |
| 389 | 20231109 | 134000 | 1824557710 | 5580 | 5580 | 5580 | 5580 | 18 |
| 390 | 20231109 | 133900 | 1824457270 | 5580 | 5570 | 5580 | 5570 | 342 |
| 391 | 20231109 | 133800 | 1822549270 | 5580 | 5610 | 5610 | 5580 | 1132 |
| 392 | 20231109 | 133700 | 1816212400 | 5610 | 5650 | 5650 | 5610 | 4113 |
| 393 | 20231109 | 133600 | 1793071230 | 5650 | 5630 | 5650 | 5630 | 3029 |
| 394 | 20231109 | 133500 | 1775978000 | 5630 | 5620 | 5630 | 5620 | 1044 |
| 395 | 20231109 | 133400 | 1770104720 | 5620 | 5610 | 5620 | 5600 | 1450 |
| 396 | 20231109 | 133300 | 1761975380 | 5610 | 5610 | 5610 | 5610 | 257 |
| 397 | 20231109 | 133200 | 1760533610 | 5610 | 5630 | 5630 | 5610 | 1523 |
| 398 | 20231109 | 133100 | 1751969380 | 5620 | 5610 | 5620 | 5610 | 5345 |
| 399 | 20231109 | 133000 | 1721958090 | 5610 | 5600 | 5610 | 5600 | 2909 |
| 400 | 20231109 | 132900 | 1705651150 | 5600 | 5570 | 5600 | 5570 | 817 |
| 401 | 20231109 | 132800 | 1701082020 | 5570 | 5580 | 5580 | 5560 | 1053 |
| 402 | 20231109 | 132700 | 1695210070 | 5610 | 5580 | 5610 | 5580 | 568 |
| 403 | 20231109 | 132600 | 1692023620 | 5580 | 5620 | 5620 | 5580 | 2426 |
| 404 | 20231109 | 132500 | 1678480490 | 5610 | 5600 | 5630 | 5600 | 1576 |
| 405 | 20231109 | 132400 | 1669619060 | 5620 | 5570 | 5620 | 5570 | 9938 |
| 406 | 20231109 | 132300 | 1614162560 | 5560 | 5560 | 5560 | 5560 | 239 |
| 407 | 20231109 | 132200 | 1612833720 | 5560 | 5560 | 5570 | 5560 | 146 |
| 408 | 20231109 | 132100 | 1612021130 | 5570 | 5560 | 5570 | 5560 | 513 |
| 409 | 20231109 | 132000 | 1609164320 | 5560 | 5620 | 5630 | 5520 | 24448 |
| 410 | 20231109 | 131900 | 1472951420 | 5620 | 5670 | 5670 | 5590 | 2768 |
| 411 | 20231109 | 131800 | 1457391340 | 5670 | 5580 | 5700 | 5580 | 16882 |
| 412 | 20231109 | 131700 | 1362417090 | 5580 | 5580 | 5580 | 5580 | 279 |
| 413 | 20231109 | 131600 | 1360860270 | 5570 | 5570 | 5570 | 5570 | 344 |
| 414 | 20231109 | 131500 | 1358944190 | 5570 | 5570 | 5570 | 5570 | 109 |
| 415 | 20231109 | 131400 | 1358337060 | 5570 | 5530 | 5570 | 5530 | 351 |
| 416 | 20231109 | 131300 | 1356393470 | 5550 | 5530 | 5580 | 5530 | 3993 |
| 417 | 20231109 | 131200 | 1334283610 | 5530 | 5520 | 5530 | 5520 | 2904 |
| 418 | 20231109 | 131100 | 1318249000 | 5520 | 5520 | 5520 | 5520 | 0 |
| 419 | 20231109 | 131000 | 1318249000 | 5520 | 5510 | 5520 | 5500 | 2513 |
| 420 | 20231109 | 130900 | 1304404850 | 5510 | 5500 | 5510 | 5500 | 1819 |
| 421 | 20231109 | 130800 | 1294396780 | 5500 | 5500 | 5500 | 5480 | 231 |
| 422 | 20231109 | 130700 | 1293126300 | 5500 | 5500 | 5500 | 5490 | 727 |
| 423 | 20231109 | 130600 | 1289132800 | 5490 | 5470 | 5490 | 5470 | 1191 |
| 424 | 20231109 | 130500 | 1282602130 | 5470 | 5480 | 5480 | 5470 | 480 |
| 425 | 20231109 | 130400 | 1279976510 | 5460 | 5460 | 5460 | 5460 | 1 |
| 426 | 20231109 | 130300 | 1279971050 | 5480 | 5480 | 5480 | 5480 | 83 |
| 427 | 20231109 | 130200 | 1279516210 | 5480 | 5460 | 5480 | 5460 | 576 |
| 428 | 20231109 | 130100 | 1276364340 | 5460 | 5460 | 5470 | 5460 | 209 |
| 429 | 20231109 | 130000 | 1275222370 | 5450 | 5470 | 5470 | 5450 | 313 |
| 430 | 20231109 | 125900 | 1273515710 | 5470 | 5460 | 5480 | 5460 | 609 |
| 431 | 20231109 | 125800 | 1270185630 | 5450 | 5460 | 5460 | 5450 | 275 |
| 432 | 20231109 | 125700 | 1268685080 | 5460 | 5470 | 5470 | 5460 | 26 |
| 433 | 20231109 | 125600 | 1268542910 | 5470 | 5450 | 5470 | 5450 | 608 |
| 434 | 20231109 | 125500 | 1265227330 | 5480 | 5450 | 5480 | 5450 | 1305 |
| 435 | 20231109 | 125400 | 1258088690 | 5450 | 5460 | 5460 | 5450 | 205 |
| 436 | 20231109 | 125300 | 1256969760 | 5460 | 5470 | 5470 | 5460 | 397 |
| 437 | 20231109 | 125200 | 1254801190 | 5470 | 5460 | 5480 | 5460 | 603 |
| 438 | 20231109 | 125100 | 1251501870 | 5450 | 5460 | 5460 | 5450 | 91 |
| 439 | 20231109 | 125000 | 1251005110 | 5460 | 5470 | 5470 | 5460 | 419 |
| 440 | 20231109 | 124900 | 1248713870 | 5450 | 5450 | 5450 | 5450 | 495 |
| 441 | 20231109 | 124800 | 1246016120 | 5480 | 5460 | 5480 | 5450 | 630 |
| 442 | 20231109 | 124700 | 1242568290 | 5460 | 5470 | 5470 | 5460 | 997 |
| 443 | 20231109 | 124600 | 1237121850 | 5460 | 5460 | 5470 | 5460 | 431 |
| 444 | 20231109 | 124500 | 1234767600 | 5460 | 5490 | 5490 | 5460 | 631 |
| 445 | 20231109 | 124400 | 1231314310 | 5490 | 5480 | 5490 | 5470 | 1650 |
| 446 | 20231109 | 124300 | 1222271180 | 5470 | 5480 | 5480 | 5470 | 304 |
| 447 | 20231109 | 124200 | 1220605360 | 5470 | 5480 | 5480 | 5470 | 647 |
| 448 | 20231109 | 124100 | 1217060870 | 5470 | 5480 | 5490 | 5470 | 1705 |
| 449 | 20231109 | 124000 | 1207721220 | 5470 | 5470 | 5490 | 5470 | 6321 |
| 450 | 20231109 | 123900 | 1173143680 | 5480 | 5490 | 5490 | 5480 | 1051 |
| 451 | 20231109 | 123800 | 1167378750 | 5500 | 5490 | 5500 | 5480 | 891 |
| 452 | 20231109 | 123700 | 1162487650 | 5490 | 5480 | 5490 | 5480 | 1736 |
| 453 | 20231109 | 123600 | 1152972390 | 5490 | 5480 | 5490 | 5480 | 189 |
| 454 | 20231109 | 123500 | 1151935070 | 5480 | 5490 | 5490 | 5470 | 547 |
| 455 | 20231109 | 123400 | 1148937370 | 5470 | 5490 | 5490 | 5470 | 1493 |
| 456 | 20231109 | 123300 | 1140740980 | 5490 | 5490 | 5490 | 5480 | 1514 |
| 457 | 20231109 | 123200 | 1132437150 | 5490 | 5490 | 5490 | 5480 | 1087 |
| 458 | 20231109 | 123100 | 1126469970 | 5500 | 5480 | 5500 | 5480 | 748 |
| 459 | 20231109 | 123000 | 1122366170 | 5470 | 5490 | 5490 | 5470 | 66 |
| 460 | 20231109 | 122900 | 1122004340 | 5490 | 5490 | 5490 | 5490 | 57 |
| 461 | 20231109 | 122800 | 1121691410 | 5480 | 5490 | 5490 | 5480 | 773 |
| 462 | 20231109 | 122700 | 1117453300 | 5490 | 5490 | 5490 | 5480 | 644 |
| 463 | 20231109 | 122600 | 1113917920 | 5490 | 5480 | 5490 | 5470 | 182 |
| 464 | 20231109 | 122500 | 1112919770 | 5470 | 5490 | 5490 | 5470 | 349 |
| 465 | 20231109 | 122400 | 1111005960 | 5490 | 5490 | 5500 | 5480 | 222 |
| 466 | 20231109 | 122300 | 1109786380 | 5490 | 5470 | 5490 | 5470 | 733 |
| 467 | 20231109 | 122200 | 1105773520 | 5470 | 5480 | 5500 | 5470 | 91 |
| 468 | 20231109 | 122100 | 1105273250 | 5470 | 5490 | 5510 | 5470 | 981 |
| 469 | 20231109 | 122000 | 1099884420 | 5490 | 5500 | 5500 | 5490 | 433 |
| 470 | 20231109 | 121900 | 1097503750 | 5500 | 5470 | 5500 | 5460 | 464 |
| 471 | 20231109 | 121800 | 1094952990 | 5470 | 5480 | 5480 | 5460 | 1086 |
| 472 | 20231109 | 121700 | 1089010230 | 5480 | 5500 | 5500 | 5480 | 590 |
| 473 | 20231109 | 121600 | 1085765350 | 5490 | 5450 | 5490 | 5450 | 1016 |
| 474 | 20231109 | 121500 | 1080208910 | 5460 | 5450 | 5460 | 5450 | 195 |
| 475 | 20231109 | 121400 | 1079144680 | 5450 | 5460 | 5460 | 5450 | 456 |
| 476 | 20231109 | 121300 | 1076657930 | 5450 | 5460 | 5480 | 5450 | 556 |
| 477 | 20231109 | 121200 | 1073612530 | 5480 | 5450 | 5480 | 5450 | 141 |
| 478 | 20231109 | 121100 | 1072841580 | 5450 | 5480 | 5480 | 5450 | 1636 |
| 479 | 20231109 | 121000 | 1063903740 | 5500 | 5490 | 5500 | 5480 | 631 |
| 480 | 20231109 | 120900 | 1060433820 | 5500 | 5480 | 5500 | 5480 | 656 |
| 481 | 20231109 | 120800 | 1056834110 | 5470 | 5470 | 5480 | 5470 | 226 |
| 482 | 20231109 | 120700 | 1055596060 | 5480 | 5470 | 5480 | 5470 | 389 |
| 483 | 20231109 | 120600 | 1053465510 | 5480 | 5490 | 5500 | 5480 | 905 |
| 484 | 20231109 | 120500 | 1048494430 | 5490 | 5480 | 5490 | 5480 | 277 |
| 485 | 20231109 | 120400 | 1046973790 | 5480 | 5480 | 5480 | 5470 | 542 |
| 486 | 20231109 | 120300 | 1044008240 | 5480 | 5480 | 5480 | 5470 | 333 |
| 487 | 20231109 | 120200 | 1042183470 | 5490 | 5480 | 5490 | 5480 | 1022 |
| 488 | 20231109 | 120100 | 1036574630 | 5480 | 5490 | 5500 | 5480 | 203 |
| 489 | 20231109 | 120000 | 1035459390 | 5500 | 5510 | 5510 | 5500 | 180 |
| 490 | 20231109 | 115900 | 1034469190 | 5510 | 5490 | 5510 | 5480 | 1073 |
| 491 | 20231109 | 115800 | 1028568110 | 5490 | 5480 | 5490 | 5470 | 524 |
| 492 | 20231109 | 115700 | 1025695450 | 5480 | 5480 | 5490 | 5470 | 551 |
| 493 | 20231109 | 115600 | 1022678790 | 5470 | 5500 | 5500 | 5470 | 2565 |
| 494 | 20231109 | 115500 | 1008610670 | 5500 | 5490 | 5510 | 5490 | 652 |
| 495 | 20231109 | 115400 | 1005021290 | 5480 | 5490 | 5490 | 5480 | 503 |
| 496 | 20231109 | 115300 | 1002261020 | 5490 | 5500 | 5500 | 5480 | 325 |
| 497 | 20231109 | 115200 | 1000475180 | 5500 | 5500 | 5510 | 5500 | 507 |
| 498 | 20231109 | 115100 | 997685130 | 5490 | 5490 | 5500 | 5490 | 559 |
| 499 | 20231109 | 115000 | 994616180 | 5490 | 5500 | 5500 | 5490 | 326 |
| 500 | 20231109 | 114900 | 992826350 | 5490 | 5510 | 5510 | 5490 | 1009 |
| 501 | 20231109 | 114800 | 987276240 | 5520 | 5530 | 5530 | 5510 | 1231 |
| 502 | 20231109 | 114700 | 980481760 | 5530 | 5500 | 5530 | 5500 | 2087 |
| 503 | 20231109 | 114600 | 968960900 | 5500 | 5500 | 5520 | 5500 | 2790 |
| 504 | 20231109 | 114500 | 953581850 | 5500 | 5510 | 5510 | 5500 | 2157 |
| 505 | 20231109 | 114400 | 941697640 | 5510 | 5480 | 5510 | 5480 | 11324 |
| 506 | 20231109 | 114300 | 879365620 | 5490 | 5500 | 5500 | 5490 | 2495 |
| 507 | 20231109 | 114200 | 865643670 | 5510 | 5470 | 5510 | 5470 | 787 |
| 508 | 20231109 | 114100 | 861317810 | 5500 | 5500 | 5500 | 5470 | 1361 |
| 509 | 20231109 | 114000 | 853833120 | 5500 | 5480 | 5500 | 5470 | 1408 |
| 510 | 20231109 | 113900 | 846106060 | 5470 | 5470 | 5480 | 5470 | 1539 |
| 511 | 20231109 | 113800 | 837678250 | 5480 | 5510 | 5510 | 5460 | 687 |
| 512 | 20231109 | 113700 | 833916710 | 5510 | 5490 | 5510 | 5450 | 26336 |
| 513 | 20231109 | 113600 | 690068090 | 5460 | 5490 | 5490 | 5460 | 1518 |
| 514 | 20231109 | 113500 | 681745840 | 5480 | 5480 | 5480 | 5480 | 1868 |
| 515 | 20231109 | 113400 | 671509200 | 5450 | 5480 | 5480 | 5450 | 845 |
| 516 | 20231109 | 113300 | 666884410 | 5470 | 5480 | 5480 | 5450 | 1606 |
| 517 | 20231109 | 113200 | 658113990 | 5470 | 5460 | 5470 | 5450 | 609 |
| 518 | 20231109 | 113100 | 654789420 | 5480 | 5480 | 5480 | 5480 | 252 |
| 519 | 20231109 | 113000 | 653408460 | 5480 | 5430 | 5480 | 5430 | 947 |
| 520 | 20231109 | 112900 | 648233740 | 5440 | 5450 | 5450 | 5440 | 360 |
| 521 | 20231109 | 112800 | 646273680 | 5470 | 5450 | 5470 | 5440 | 443 |
| 522 | 20231109 | 112700 | 643857640 | 5450 | 5470 | 5470 | 5450 | 228 |
| 523 | 20231109 | 112600 | 642610810 | 5460 | 5450 | 5470 | 5450 | 899 |
| 524 | 20231109 | 112500 | 637704160 | 5450 | 5440 | 5450 | 5430 | 1332 |
| 525 | 20231109 | 112400 | 630460950 | 5440 | 5450 | 5450 | 5430 | 318 |
| 526 | 20231109 | 112300 | 628729110 | 5450 | 5440 | 5450 | 5430 | 925 |
| 527 | 20231109 | 112200 | 623689380 | 5430 | 5450 | 5450 | 5430 | 1720 |
| 528 | 20231109 | 112100 | 614347190 | 5450 | 5430 | 5450 | 5430 | 251 |
| 529 | 20231109 | 112000 | 612982310 | 5440 | 5440 | 5450 | 5430 | 430 |
| 530 | 20231109 | 111900 | 610639690 | 5440 | 5430 | 5450 | 5430 | 459 |
| 531 | 20231109 | 111800 | 608142290 | 5440 | 5440 | 5450 | 5440 | 214 |
| 532 | 20231109 | 111700 | 606977270 | 5440 | 5440 | 5470 | 5440 | 250 |
| 533 | 20231109 | 111600 | 605613180 | 5470 | 5480 | 5480 | 5470 | 484 |
| 534 | 20231109 | 111500 | 602964290 | 5440 | 5450 | 5480 | 5440 | 1361 |
| 535 | 20231109 | 111400 | 595557930 | 5450 | 5450 | 5470 | 5450 | 145 |
| 536 | 20231109 | 111300 | 594766040 | 5490 | 5450 | 5490 | 5450 | 1215 |
| 537 | 20231109 | 111200 | 588121860 | 5460 | 5460 | 5470 | 5460 | 837 |
| 538 | 20231109 | 111100 | 583551010 | 5450 | 5460 | 5460 | 5450 | 576 |
| 539 | 20231109 | 111000 | 580408810 | 5460 | 5470 | 5490 | 5460 | 553 |
| 540 | 20231109 | 110900 | 577382690 | 5500 | 5470 | 5500 | 5470 | 2065 |
| 541 | 20231109 | 110800 | 566040820 | 5470 | 5470 | 5480 | 5470 | 660 |
| 542 | 20231109 | 110700 | 562429960 | 5470 | 5480 | 5480 | 5470 | 570 |
| 543 | 20231109 | 110600 | 559306710 | 5480 | 5470 | 5480 | 5470 | 138 |
| 544 | 20231109 | 110500 | 558551650 | 5480 | 5470 | 5480 | 5470 | 2128 |
| 545 | 20231109 | 110400 | 546897150 | 5470 | 5440 | 5480 | 5440 | 2395 |
| 546 | 20231109 | 110300 | 533814990 | 5430 | 5430 | 5450 | 5430 | 99 |
| 547 | 20231109 | 110200 | 533275760 | 5450 | 5420 | 5450 | 5420 | 2698 |
| 548 | 20231109 | 110100 | 518637090 | 5420 | 5430 | 5430 | 5420 | 102 |
| 549 | 20231109 | 110000 | 518083710 | 5420 | 5450 | 5460 | 5420 | 740 |
| 550 | 20231109 | 105900 | 514054780 | 5450 | 5430 | 5450 | 5430 | 429 |
| 551 | 20231109 | 105800 | 511718200 | 5450 | 5390 | 5450 | 5380 | 2047 |
| 552 | 20231109 | 105700 | 500627070 | 5440 | 5370 | 5440 | 5350 | 3049 |
| 553 | 20231109 | 105600 | 484170650 | 5360 | 5320 | 5360 | 5320 | 2549 |
| 554 | 20231109 | 105500 | 470520050 | 5320 | 5350 | 5360 | 5320 | 739 |
| 555 | 20231109 | 105400 | 466570580 | 5320 | 5330 | 5330 | 5320 | 373 |
| 556 | 20231109 | 105300 | 464584920 | 5340 | 5340 | 5350 | 5320 | 466 |
| 557 | 20231109 | 105200 | 462094540 | 5340 | 5360 | 5370 | 5340 | 464 |
| 558 | 20231109 | 105100 | 459607340 | 5360 | 5320 | 5360 | 5320 | 1125 |
| 559 | 20231109 | 105000 | 453604990 | 5340 | 5340 | 5340 | 5340 | 69 |
| 560 | 20231109 | 104900 | 453236530 | 5340 | 5320 | 5350 | 5320 | 118 |
| 561 | 20231109 | 104800 | 452606410 | 5310 | 5350 | 5350 | 5310 | 807 |
| 562 | 20231109 | 104700 | 448301880 | 5350 | 5330 | 5350 | 5310 | 1461 |
| 563 | 20231109 | 104600 | 440506230 | 5310 | 5310 | 5310 | 5310 | 275 |
| 564 | 20231109 | 104500 | 439045980 | 5330 | 5340 | 5340 | 5330 | 60 |
| 565 | 20231109 | 104400 | 438725590 | 5310 | 5320 | 5350 | 5310 | 845 |
| 566 | 20231109 | 104300 | 434218900 | 5310 | 5340 | 5340 | 5310 | 537 |
| 567 | 20231109 | 104200 | 431364520 | 5340 | 5320 | 5340 | 5320 | 88 |
| 568 | 20231109 | 104100 | 430894700 | 5320 | 5350 | 5350 | 5310 | 1336 |
| 569 | 20231109 | 104000 | 423794790 | 5320 | 5350 | 5350 | 5320 | 668 |
| 570 | 20231109 | 103900 | 420228540 | 5320 | 5310 | 5360 | 5310 | 1093 |
| 571 | 20231109 | 103800 | 414400310 | 5310 | 5330 | 5330 | 5310 | 319 |
| 572 | 20231109 | 103700 | 412700590 | 5330 | 5310 | 5330 | 5310 | 658 |
| 573 | 20231109 | 103600 | 409198690 | 5310 | 5340 | 5340 | 5310 | 491 |
| 574 | 20231109 | 103500 | 406585410 | 5330 | 5330 | 5330 | 5330 | 78 |
| 575 | 20231109 | 103400 | 406169670 | 5320 | 5340 | 5340 | 5320 | 665 |
| 576 | 20231109 | 103300 | 402631730 | 5340 | 5350 | 5350 | 5310 | 818 |
| 577 | 20231109 | 103200 | 398266980 | 5310 | 5320 | 5320 | 5310 | 119 |
| 578 | 20231109 | 103100 | 397633920 | 5320 | 5320 | 5320 | 5320 | 482 |
| 579 | 20231109 | 103000 | 395069680 | 5350 | 5320 | 5350 | 5320 | 834 |
| 580 | 20231109 | 102900 | 390618570 | 5350 | 5310 | 5350 | 5300 | 290 |
| 581 | 20231109 | 102800 | 389078690 | 5360 | 5350 | 5370 | 5310 | 609 |
| 582 | 20231109 | 102700 | 385813150 | 5330 | 5310 | 5330 | 5310 | 826 |
| 583 | 20231109 | 102600 | 381420760 | 5310 | 5330 | 5350 | 5310 | 820 |
| 584 | 20231109 | 102500 | 377045760 | 5330 | 5320 | 5330 | 5320 | 102 |
| 585 | 20231109 | 102400 | 376502830 | 5350 | 5310 | 5350 | 5310 | 279 |
| 586 | 20231109 | 102300 | 375021260 | 5360 | 5320 | 5360 | 5310 | 584 |
| 587 | 20231109 | 102200 | 371904900 | 5320 | 5310 | 5320 | 5310 | 661 |
| 588 | 20231109 | 102100 | 368391120 | 5310 | 5330 | 5330 | 5310 | 264 |
| 589 | 20231109 | 102000 | 366986570 | 5320 | 5340 | 5340 | 5320 | 915 |
| 590 | 20231109 | 101900 | 362113830 | 5350 | 5360 | 5360 | 5310 | 823 |
| 591 | 20231109 | 101800 | 357714240 | 5320 | 5360 | 5380 | 5320 | 2275 |
| 592 | 20231109 | 101700 | 345599340 | 5360 | 5340 | 5370 | 5330 | 1797 |
| 593 | 20231109 | 101600 | 335997070 | 5360 | 5330 | 5360 | 5330 | 514 |
| 594 | 20231109 | 101500 | 333249940 | 5330 | 5310 | 5330 | 5300 | 157 |
| 595 | 20231109 | 101400 | 332414160 | 5310 | 5300 | 5310 | 5300 | 542 |
| 596 | 20231109 | 101300 | 329538570 | 5300 | 5300 | 5300 | 5300 | 67 |
| 597 | 20231109 | 101200 | 329183470 | 5300 | 5300 | 5340 | 5300 | 2884 |
| 598 | 20231109 | 101100 | 313892570 | 5300 | 5290 | 5300 | 5290 | 59 |
| 599 | 20231109 | 101000 | 313580360 | 5280 | 5280 | 5280 | 5280 | 500 |
| 600 | 20231109 | 100900 | 310940360 | 5280 | 5300 | 5300 | 5280 | 826 |
| 601 | 20231109 | 100800 | 306572560 | 5280 | 5280 | 5280 | 5280 | 922 |
| 602 | 20231109 | 100700 | 301704400 | 5280 | 5280 | 5280 | 5280 | 98 |
| 603 | 20231109 | 100600 | 301186960 | 5290 | 5300 | 5300 | 5290 | 421 |
| 604 | 20231109 | 100500 | 298958080 | 5300 | 5290 | 5300 | 5290 | 939 |
| 605 | 20231109 | 100400 | 293982140 | 5260 | 5280 | 5280 | 5260 | 1070 |
| 606 | 20231109 | 100300 | 288348660 | 5290 | 5290 | 5290 | 5290 | 166 |
| 607 | 20231109 | 100200 | 287470520 | 5300 | 5310 | 5310 | 5300 | 654 |
| 608 | 20231109 | 100100 | 283999470 | 5300 | 5300 | 5300 | 5300 | 363 |
| 609 | 20231109 | 100000 | 282075570 | 5290 | 5300 | 5300 | 5290 | 278 |
| 610 | 20231109 | 095900 | 280602280 | 5310 | 5300 | 5310 | 5300 | 190 |
| 611 | 20231109 | 095800 | 279593410 | 5300 | 5300 | 5320 | 5300 | 547 |
| 612 | 20231109 | 095700 | 276690390 | 5300 | 5320 | 5320 | 5300 | 258 |
| 613 | 20231109 | 095600 | 275322940 | 5300 | 5300 | 5320 | 5300 | 99 |
| 614 | 20231109 | 095500 | 274798200 | 5300 | 5320 | 5320 | 5300 | 304 |
| 615 | 20231109 | 095400 | 273186450 | 5370 | 5300 | 5370 | 5300 | 1379 |
| 616 | 20231109 | 095300 | 265831010 | 5290 | 5300 | 5300 | 5290 | 95 |
| 617 | 20231109 | 095200 | 265327770 | 5300 | 5330 | 5330 | 5300 | 762 |
| 618 | 20231109 | 095100 | 261279890 | 5330 | 5310 | 5350 | 5310 | 869 |
| 619 | 20231109 | 095000 | 256648370 | 5310 | 5310 | 5310 | 5310 | 523 |
| 620 | 20231109 | 094900 | 253871240 | 5310 | 5310 | 5310 | 5310 | 0 |
| 621 | 20231109 | 094800 | 253871240 | 5310 | 5320 | 5320 | 5310 | 810 |
| 622 | 20231109 | 094700 | 249565160 | 5320 | 5310 | 5340 | 5310 | 310 |
| 623 | 20231109 | 094600 | 247913290 | 5310 | 5310 | 5310 | 5310 | 20 |
| 624 | 20231109 | 094500 | 247807090 | 5310 | 5340 | 5340 | 5310 | 580 |
| 625 | 20231109 | 094400 | 244726340 | 5340 | 5400 | 5400 | 5340 | 625 |
| 626 | 20231109 | 094300 | 241379500 | 5410 | 5310 | 5410 | 5300 | 1438 |
| 627 | 20231109 | 094200 | 233685610 | 5310 | 5320 | 5320 | 5310 | 2295 |
| 628 | 20231109 | 094100 | 221496210 | 5310 | 5340 | 5360 | 5310 | 729 |
| 629 | 20231109 | 094000 | 217603500 | 5360 | 5330 | 5360 | 5320 | 267 |
| 630 | 20231109 | 093900 | 216176510 | 5320 | 5320 | 5320 | 5320 | 269 |
| 631 | 20231109 | 093800 | 214745430 | 5340 | 5360 | 5360 | 5340 | 253 |
| 632 | 20231109 | 093700 | 213391810 | 5360 | 5330 | 5360 | 5330 | 547 |
| 633 | 20231109 | 093600 | 210466400 | 5330 | 5340 | 5340 | 5310 | 359 |
| 634 | 20231109 | 093500 | 208555650 | 5340 | 5340 | 5350 | 5340 | 42 |
| 635 | 20231109 | 093400 | 208331340 | 5350 | 5360 | 5360 | 5350 | 239 |
| 636 | 20231109 | 093300 | 207050380 | 5360 | 5350 | 5360 | 5350 | 563 |
| 637 | 20231109 | 093200 | 204038260 | 5360 | 5410 | 5410 | 5360 | 6 |
| 638 | 20231109 | 093100 | 204005940 | 5410 | 5360 | 5410 | 5350 | 1056 |
| 639 | 20231109 | 093000 | 198339260 | 5360 | 5350 | 5370 | 5350 | 403 |
| 640 | 20231109 | 092900 | 196175730 | 5360 | 5380 | 5380 | 5360 | 1744 |
| 641 | 20231109 | 092800 | 186816980 | 5380 | 5380 | 5380 | 5380 | 297 |
| 642 | 20231109 | 092700 | 185219120 | 5400 | 5370 | 5400 | 5370 | 520 |
| 643 | 20231109 | 092600 | 182419880 | 5370 | 5360 | 5370 | 5360 | 550 |
| 644 | 20231109 | 092500 | 179466430 | 5370 | 5360 | 5370 | 5360 | 143 |
| 645 | 20231109 | 092400 | 178699260 | 5360 | 5370 | 5370 | 5360 | 527 |
| 646 | 20231109 | 092300 | 175872550 | 5370 | 5350 | 5380 | 5350 | 907 |
| 647 | 20231109 | 092200 | 171007270 | 5340 | 5340 | 5340 | 5340 | 184 |
| 648 | 20231109 | 092100 | 170024710 | 5340 | 5350 | 5350 | 5340 | 817 |
| 649 | 20231109 | 092000 | 165656700 | 5410 | 5360 | 5410 | 5340 | 1092 |
| 650 | 20231109 | 091900 | 159791170 | 5340 | 5360 | 5360 | 5340 | 1030 |
| 651 | 20231109 | 091800 | 154282540 | 5360 | 5360 | 5360 | 5360 | 239 |
| 652 | 20231109 | 091700 | 153001500 | 5350 | 5350 | 5360 | 5350 | 597 |
| 653 | 20231109 | 091600 | 149803150 | 5360 | 5330 | 5400 | 5330 | 732 |
| 654 | 20231109 | 091500 | 145883000 | 5320 | 5300 | 5320 | 5300 | 131 |
| 655 | 20231109 | 091400 | 145186400 | 5300 | 5280 | 5300 | 5280 | 1513 |
| 656 | 20231109 | 091300 | 137170810 | 5240 | 5270 | 5270 | 5240 | 545 |
| 657 | 20231109 | 091200 | 134303980 | 5280 | 5300 | 5300 | 5240 | 6074 |
| 658 | 20231109 | 091100 | 102306330 | 5300 | 5300 | 5300 | 5260 | 1316 |
| 659 | 20231109 | 091000 | 95363490 | 5300 | 5300 | 5300 | 5300 | 102 |
| 660 | 20231109 | 090900 | 94822890 | 5300 | 5300 | 5350 | 5300 | 1209 |
| 661 | 20231109 | 090800 | 88405190 | 5300 | 5280 | 5300 | 5260 | 869 |
| 662 | 20231109 | 090700 | 83807010 | 5250 | 5300 | 5330 | 5250 | 3996 |
| 663 | 20231109 | 090600 | 62774520 | 5300 | 5280 | 5300 | 5280 | 483 |
| 664 | 20231109 | 090500 | 60217280 | 5280 | 5310 | 5310 | 5280 | 2027 |
| 665 | 20231109 | 090400 | 49461520 | 5310 | 5340 | 5340 | 5310 | 1944 |
| 666 | 20231109 | 090300 | 39120280 | 5340 | 5340 | 5360 | 5340 | 165 |
| 667 | 20231109 | 090200 | 38239160 | 5340 | 5350 | 5380 | 5320 | 2873 |
| 668 | 20231109 | 090100 | 22898890 | 5370 | 5390 | 5390 | 5370 | 1275 |
| 669 | 20231109 | 090000 | 16049120 | 5400 | 5410 | 5410 | 5400 | 2969 |