35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 195100 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 1981 |
| 3 | 20231122 | 195000 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 4 | 20231122 | 194900 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 5 | 20231122 | 194800 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 6 | 20231122 | 194700 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 7 | 20231122 | 194600 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 8 | 20231122 | 194500 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 9 | 20231122 | 194400 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 10 | 20231122 | 194300 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 11 | 20231122 | 194200 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 12 | 20231122 | 194100 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 13 | 20231122 | 194000 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 14 | 20231122 | 193900 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 15 | 20231122 | 193800 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 16 | 20231122 | 193700 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 17 | 20231122 | 193600 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 18 | 20231122 | 193500 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 19 | 20231122 | 193400 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 20 | 20231122 | 193300 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 21 | 20231122 | 193200 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 22 | 20231122 | 193100 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 23 | 20231122 | 193000 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 24 | 20231122 | 192900 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 25 | 20231122 | 192800 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 26 | 20231122 | 192700 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 27 | 20231122 | 192600 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 28 | 20231122 | 192500 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 29 | 20231122 | 192400 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 30 | 20231122 | 192300 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 31 | 20231122 | 192200 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 32 | 20231122 | 192100 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 1981 |
| 33 | 20231122 | 192000 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 34 | 20231122 | 191900 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 35 | 20231122 | 191800 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 36 | 20231122 | 191700 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 37 | 20231122 | 191600 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 38 | 20231122 | 191500 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 39 | 20231122 | 191400 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 40 | 20231122 | 191300 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 41 | 20231122 | 191200 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 42 | 20231122 | 191100 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 43 | 20231122 | 191000 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 44 | 20231122 | 190900 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 45 | 20231122 | 190800 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 46 | 20231122 | 190700 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 47 | 20231122 | 190600 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 48 | 20231122 | 190500 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 49 | 20231122 | 190400 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 50 | 20231122 | 190300 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 51 | 20231122 | 190200 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 52 | 20231122 | 190100 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 53 | 20231122 | 190000 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 54 | 20231122 | 185900 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 55 | 20231122 | 185800 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 56 | 20231122 | 185700 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 57 | 20231122 | 185600 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 58 | 20231122 | 185500 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 59 | 20231122 | 185400 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 60 | 20231122 | 185300 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 61 | 20231122 | 185200 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 62 | 20231122 | 185100 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 1981 |
| 63 | 20231122 | 185000 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 64 | 20231122 | 184900 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 65 | 20231122 | 184800 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 66 | 20231122 | 184700 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 67 | 20231122 | 184600 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 68 | 20231122 | 184500 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 69 | 20231122 | 184400 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 70 | 20231122 | 184300 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 71 | 20231122 | 184200 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 72 | 20231122 | 184100 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 73 | 20231122 | 184000 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 74 | 20231122 | 183900 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 75 | 20231122 | 183800 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 76 | 20231122 | 183700 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 77 | 20231122 | 183600 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 78 | 20231122 | 183500 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 79 | 20231122 | 183400 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 80 | 20231122 | 183300 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 81 | 20231122 | 183200 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 82 | 20231122 | 183100 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 83 | 20231122 | 183000 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 84 | 20231122 | 182900 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 85 | 20231122 | 182800 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 86 | 20231122 | 182700 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 87 | 20231122 | 182600 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 88 | 20231122 | 182500 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 89 | 20231122 | 182400 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 90 | 20231122 | 182300 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 91 | 20231122 | 182200 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 92 | 20231122 | 182100 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 1981 |
| 93 | 20231122 | 182000 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 94 | 20231122 | 181900 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 95 | 20231122 | 181800 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 96 | 20231122 | 181700 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 97 | 20231122 | 181600 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 98 | 20231122 | 181500 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 99 | 20231122 | 181400 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 100 | 20231122 | 181300 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 101 | 20231122 | 181200 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 102 | 20231122 | 181100 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 103 | 20231122 | 181000 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 104 | 20231122 | 180900 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 105 | 20231122 | 180800 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 106 | 20231122 | 180700 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 107 | 20231122 | 180600 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 108 | 20231122 | 180500 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 109 | 20231122 | 180400 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 110 | 20231122 | 180300 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 111 | 20231122 | 180200 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 112 | 20231122 | 180100 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 113 | 20231122 | 180000 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 114 | 20231122 | 175900 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 115 | 20231122 | 175800 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 116 | 20231122 | 175700 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 117 | 20231122 | 175600 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 118 | 20231122 | 175500 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 119 | 20231122 | 175400 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 120 | 20231122 | 175300 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 121 | 20231122 | 175200 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 122 | 20231122 | 175100 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 1981 |
| 123 | 20231122 | 175000 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 124 | 20231122 | 174900 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 125 | 20231122 | 174800 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 126 | 20231122 | 174700 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 127 | 20231122 | 174600 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 128 | 20231122 | 174500 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 129 | 20231122 | 174400 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 130 | 20231122 | 174300 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 131 | 20231122 | 174200 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 132 | 20231122 | 174100 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 133 | 20231122 | 174000 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 134 | 20231122 | 173900 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 135 | 20231122 | 173800 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 136 | 20231122 | 173700 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 137 | 20231122 | 173600 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 138 | 20231122 | 173500 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 139 | 20231122 | 173400 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 140 | 20231122 | 173300 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 141 | 20231122 | 173200 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 142 | 20231122 | 173100 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 143 | 20231122 | 173000 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 144 | 20231122 | 172900 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 145 | 20231122 | 172800 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 146 | 20231122 | 172700 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 147 | 20231122 | 172600 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 148 | 20231122 | 172500 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 149 | 20231122 | 172400 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 150 | 20231122 | 172300 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 151 | 20231122 | 172200 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 152 | 20231122 | 172100 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 1981 |
| 153 | 20231122 | 172000 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 154 | 20231122 | 171900 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 155 | 20231122 | 171800 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 156 | 20231122 | 171700 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 157 | 20231122 | 171600 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 158 | 20231122 | 171500 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 159 | 20231122 | 171400 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 160 | 20231122 | 171300 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 161 | 20231122 | 171200 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 162 | 20231122 | 171100 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 163 | 20231122 | 171000 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 164 | 20231122 | 170900 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 165 | 20231122 | 170800 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 166 | 20231122 | 170700 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 167 | 20231122 | 170600 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 168 | 20231122 | 170500 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 169 | 20231122 | 170400 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 170 | 20231122 | 170300 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 171 | 20231122 | 170200 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 172 | 20231122 | 170100 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 173 | 20231122 | 170000 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 174 | 20231122 | 165900 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 175 | 20231122 | 165800 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 176 | 20231122 | 165700 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 177 | 20231122 | 165600 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 178 | 20231122 | 165500 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 179 | 20231122 | 165400 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 180 | 20231122 | 165300 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 181 | 20231122 | 165200 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 182 | 20231122 | 165100 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 1981 |
| 183 | 20231122 | 165000 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 184 | 20231122 | 164900 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 185 | 20231122 | 164800 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 186 | 20231122 | 164700 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 187 | 20231122 | 164600 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 188 | 20231122 | 164500 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 189 | 20231122 | 164400 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 190 | 20231122 | 164300 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 191 | 20231122 | 164200 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 192 | 20231122 | 164100 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 193 | 20231122 | 164000 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 194 | 20231122 | 163900 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 195 | 20231122 | 163800 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 196 | 20231122 | 163700 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 197 | 20231122 | 163600 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 198 | 20231122 | 163500 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 199 | 20231122 | 163400 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 200 | 20231122 | 163300 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 201 | 20231122 | 163200 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 202 | 20231122 | 163100 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 203 | 20231122 | 163000 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 204 | 20231122 | 162900 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 205 | 20231122 | 162800 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 206 | 20231122 | 162700 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 207 | 20231122 | 162600 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 208 | 20231122 | 162500 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 209 | 20231122 | 162400 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 210 | 20231122 | 162300 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 211 | 20231122 | 162200 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 212 | 20231122 | 162100 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 1981 |
| 213 | 20231122 | 162000 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 214 | 20231122 | 161900 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 215 | 20231122 | 161800 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 216 | 20231122 | 161700 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 217 | 20231122 | 161600 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 218 | 20231122 | 161500 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 219 | 20231122 | 161400 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 220 | 20231122 | 161300 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 221 | 20231122 | 161200 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 222 | 20231122 | 161100 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 223 | 20231122 | 161000 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 224 | 20231122 | 160900 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 225 | 20231122 | 160800 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 226 | 20231122 | 160700 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 227 | 20231122 | 160600 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 228 | 20231122 | 160500 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 229 | 20231122 | 160400 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 230 | 20231122 | 160300 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 231 | 20231122 | 160200 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 232 | 20231122 | 160100 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 233 | 20231122 | 160000 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 234 | 20231122 | 155900 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 235 | 20231122 | 155800 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 236 | 20231122 | 155700 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 237 | 20231122 | 155600 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 238 | 20231122 | 155500 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 239 | 20231122 | 155400 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 240 | 20231122 | 155300 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 241 | 20231122 | 155200 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 242 | 20231122 | 155100 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 1981 |
| 243 | 20231122 | 155000 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 244 | 20231122 | 154900 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 245 | 20231122 | 154800 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 246 | 20231122 | 154700 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 247 | 20231122 | 154600 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 248 | 20231122 | 154500 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 249 | 20231122 | 154400 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 250 | 20231122 | 154300 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 251 | 20231122 | 154200 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 252 | 20231122 | 154100 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 253 | 20231122 | 154000 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 254 | 20231122 | 153900 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 255 | 20231122 | 153800 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 256 | 20231122 | 153700 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 257 | 20231122 | 153600 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 258 | 20231122 | 153500 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 259 | 20231122 | 153400 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 260 | 20231122 | 153300 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 261 | 20231122 | 153200 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 262 | 20231122 | 153100 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 263 | 20231122 | 153000 | 4512164800 | 21600 | 21600 | 21600 | 21600 | 1981 |
| 264 | 20231122 | 152900 | 4469375200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 265 | 20231122 | 152800 | 4469375200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 266 | 20231122 | 152700 | 4469375200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 267 | 20231122 | 152600 | 4469375200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 268 | 20231122 | 152500 | 4469375200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 269 | 20231122 | 152400 | 4469375200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 270 | 20231122 | 152300 | 4469375200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 271 | 20231122 | 152200 | 4469375200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 272 | 20231122 | 152100 | 4469375200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 273 | 20231122 | 152000 | 4469375200 | 21650 | 21650 | 21650 | 21650 | 0 |
| 274 | 20231122 | 151900 | 4469375200 | 21650 | 21650 | 21650 | 21550 | 51 |
| 275 | 20231122 | 151800 | 4468272150 | 21650 | 21650 | 21650 | 21550 | 238 |
| 276 | 20231122 | 151700 | 4463135200 | 21650 | 21600 | 21650 | 21550 | 238 |
| 277 | 20231122 | 151600 | 4457994150 | 21650 | 21600 | 21650 | 21550 | 785 |
| 278 | 20231122 | 151500 | 4441046850 | 21600 | 21600 | 21600 | 21550 | 77 |
| 279 | 20231122 | 151400 | 4439384350 | 21600 | 21600 | 21600 | 21550 | 211 |
| 280 | 20231122 | 151300 | 4434828950 | 21550 | 21600 | 21600 | 21550 | 895 |
| 281 | 20231122 | 151200 | 4415497950 | 21600 | 21550 | 21650 | 21550 | 195 |
| 282 | 20231122 | 151100 | 4411292450 | 21600 | 21600 | 21650 | 21550 | 332 |
| 283 | 20231122 | 151000 | 4404109600 | 21550 | 21600 | 21650 | 21550 | 386 |
| 284 | 20231122 | 150900 | 4395772700 | 21600 | 21600 | 21600 | 21550 | 147 |
| 285 | 20231122 | 150800 | 4392601300 | 21600 | 21600 | 21600 | 21550 | 551 |
| 286 | 20231122 | 150700 | 4380700350 | 21600 | 21550 | 21650 | 21550 | 472 |
| 287 | 20231122 | 150600 | 4370505650 | 21550 | 21600 | 21600 | 21550 | 110 |
| 288 | 20231122 | 150500 | 4368130550 | 21650 | 21600 | 21650 | 21550 | 425 |
| 289 | 20231122 | 150400 | 4358955000 | 21600 | 21600 | 21650 | 21550 | 431 |
| 290 | 20231122 | 150300 | 4349645400 | 21550 | 21600 | 21600 | 21550 | 127 |
| 291 | 20231122 | 150200 | 4346907850 | 21650 | 21550 | 21650 | 21550 | 650 |
| 292 | 20231122 | 150100 | 4332868750 | 21550 | 21550 | 21600 | 21550 | 294 |
| 293 | 20231122 | 150000 | 4326529150 | 21550 | 21550 | 21600 | 21550 | 321 |
| 294 | 20231122 | 145900 | 4319609600 | 21550 | 21550 | 21600 | 21550 | 337 |
| 295 | 20231122 | 145800 | 4312343050 | 21550 | 21550 | 21600 | 21500 | 425 |
| 296 | 20231122 | 145700 | 4303170100 | 21600 | 21550 | 21600 | 21500 | 950 |
| 297 | 20231122 | 145600 | 4282696000 | 21550 | 21550 | 21600 | 21550 | 281 |
| 298 | 20231122 | 145500 | 4276639600 | 21550 | 21600 | 21600 | 21500 | 231 |
| 299 | 20231122 | 145400 | 4271661050 | 21500 | 21500 | 21600 | 21500 | 338 |
| 300 | 20231122 | 145300 | 4264382300 | 21550 | 21600 | 21650 | 21400 | 8466 |
| 301 | 20231122 | 145200 | 4082807300 | 21550 | 21500 | 21600 | 21500 | 245 |
| 302 | 20231122 | 145100 | 4077528550 | 21600 | 21550 | 21650 | 21500 | 517 |
| 303 | 20231122 | 145000 | 4066358650 | 21600 | 21600 | 21650 | 21500 | 4602 |
| 304 | 20231122 | 144900 | 3967213850 | 21550 | 21600 | 21650 | 21550 | 506 |
| 305 | 20231122 | 144800 | 3956273700 | 21600 | 21550 | 21650 | 21550 | 245 |
| 306 | 20231122 | 144700 | 3950983250 | 21600 | 21550 | 21600 | 21550 | 54 |
| 307 | 20231122 | 144600 | 3949819050 | 21600 | 21650 | 21650 | 21550 | 395 |
| 308 | 20231122 | 144500 | 3941276400 | 21600 | 21600 | 21650 | 21550 | 964 |
| 309 | 20231122 | 144400 | 3920450950 | 21600 | 21650 | 21650 | 21600 | 209 |
| 310 | 20231122 | 144300 | 3915933850 | 21600 | 21600 | 21650 | 21600 | 885 |
| 311 | 20231122 | 144200 | 3896776850 | 21600 | 21650 | 21650 | 21600 | 203 |
| 312 | 20231122 | 144100 | 3892387900 | 21600 | 21650 | 21650 | 21600 | 283 |
| 313 | 20231122 | 144000 | 3886264450 | 21600 | 21600 | 21650 | 21550 | 516 |
| 314 | 20231122 | 143900 | 3875124650 | 21550 | 21550 | 21600 | 21550 | 206 |
| 315 | 20231122 | 143800 | 3870681350 | 21550 | 21600 | 21650 | 21550 | 2450 |
| 316 | 20231122 | 143700 | 3817768500 | 21650 | 21650 | 21650 | 21600 | 279 |
| 317 | 20231122 | 143600 | 3811735900 | 21600 | 21600 | 21700 | 21600 | 842 |
| 318 | 20231122 | 143500 | 3793515150 | 21650 | 21650 | 21700 | 21600 | 331 |
| 319 | 20231122 | 143400 | 3786344200 | 21600 | 21650 | 21700 | 21600 | 418 |
| 320 | 20231122 | 143300 | 3777300000 | 21700 | 21650 | 21700 | 21600 | 591 |
| 321 | 20231122 | 143200 | 3764510400 | 21650 | 21600 | 21700 | 21600 | 440 |
| 322 | 20231122 | 143100 | 3754974750 | 21650 | 21600 | 21650 | 21600 | 286 |
| 323 | 20231122 | 143000 | 3748795400 | 21600 | 21650 | 21700 | 21600 | 239 |
| 324 | 20231122 | 142900 | 3743624550 | 21650 | 21600 | 21700 | 21600 | 312 |
| 325 | 20231122 | 142800 | 3736865550 | 21700 | 21700 | 21750 | 21600 | 581 |
| 326 | 20231122 | 142700 | 3724266550 | 21650 | 21650 | 21700 | 21600 | 217 |
| 327 | 20231122 | 142600 | 3719570250 | 21700 | 21750 | 21750 | 21600 | 228 |
| 328 | 20231122 | 142500 | 3714624950 | 21750 | 21750 | 21750 | 21600 | 502 |
| 329 | 20231122 | 142400 | 3703718850 | 21750 | 21700 | 21750 | 21600 | 217 |
| 330 | 20231122 | 142300 | 3699009450 | 21600 | 21700 | 21750 | 21600 | 439 |
| 331 | 20231122 | 142200 | 3689484800 | 21650 | 21700 | 21700 | 21600 | 264 |
| 332 | 20231122 | 142100 | 3683756900 | 21700 | 21650 | 21700 | 21600 | 845 |
| 333 | 20231122 | 142000 | 3665459250 | 21700 | 21650 | 21750 | 21650 | 594 |
| 334 | 20231122 | 141900 | 3652571700 | 21650 | 21750 | 21750 | 21650 | 345 |
| 335 | 20231122 | 141800 | 3645069650 | 21750 | 21700 | 21750 | 21650 | 1693 |
| 336 | 20231122 | 141700 | 3608336150 | 21700 | 21750 | 21750 | 21700 | 900 |
| 337 | 20231122 | 141600 | 3588761250 | 21800 | 21800 | 21800 | 21700 | 651 |
| 338 | 20231122 | 141500 | 3574580150 | 21750 | 21800 | 21800 | 21750 | 811 |
| 339 | 20231122 | 141400 | 3556935550 | 21800 | 21800 | 21800 | 21750 | 377 |
| 340 | 20231122 | 141300 | 3548717000 | 21800 | 21800 | 21800 | 21750 | 530 |
| 341 | 20231122 | 141200 | 3537173900 | 21800 | 21800 | 21800 | 21750 | 181 |
| 342 | 20231122 | 141100 | 3533230050 | 21800 | 21750 | 21800 | 21750 | 402 |
| 343 | 20231122 | 141000 | 3524471250 | 21750 | 21800 | 21800 | 21750 | 366 |
| 344 | 20231122 | 140900 | 3516493250 | 21750 | 21800 | 21800 | 21750 | 212 |
| 345 | 20231122 | 140800 | 3511873550 | 21800 | 21750 | 21800 | 21750 | 958 |
| 346 | 20231122 | 140700 | 3491000400 | 21750 | 21800 | 21800 | 21750 | 1027 |
| 347 | 20231122 | 140600 | 3468611850 | 21700 | 21700 | 21800 | 21700 | 373 |
| 348 | 20231122 | 140500 | 3460502550 | 21800 | 21700 | 21800 | 21700 | 513 |
| 349 | 20231122 | 140400 | 3449332000 | 21800 | 21800 | 21800 | 21750 | 834 |
| 350 | 20231122 | 140300 | 3431173450 | 21800 | 21750 | 21800 | 21700 | 313 |
| 351 | 20231122 | 140200 | 3424356300 | 21750 | 21750 | 21750 | 21700 | 564 |
| 352 | 20231122 | 140100 | 3412090100 | 21750 | 21750 | 21750 | 21750 | 1038 |
| 353 | 20231122 | 140000 | 3389513600 | 21750 | 21800 | 21800 | 21700 | 163 |
| 354 | 20231122 | 135900 | 3385972650 | 21800 | 21700 | 21800 | 21700 | 1029 |
| 355 | 20231122 | 135800 | 3363586450 | 21800 | 21800 | 21800 | 21700 | 367 |
| 356 | 20231122 | 135700 | 3355585950 | 21700 | 21800 | 21800 | 21700 | 136 |
| 357 | 20231122 | 135600 | 3352631350 | 21800 | 21800 | 21800 | 21700 | 685 |
| 358 | 20231122 | 135500 | 3337702450 | 21800 | 21800 | 21800 | 21700 | 879 |
| 359 | 20231122 | 135400 | 3318546750 | 21750 | 21800 | 21800 | 21700 | 136 |
| 360 | 20231122 | 135300 | 3315586300 | 21750 | 21750 | 21800 | 21700 | 292 |
| 361 | 20231122 | 135200 | 3309235850 | 21750 | 21750 | 21750 | 21750 | 1115 |
| 362 | 20231122 | 135100 | 3284984600 | 21700 | 21750 | 21750 | 21700 | 1298 |
| 363 | 20231122 | 135000 | 3256799100 | 21700 | 21750 | 21750 | 21650 | 192 |
| 364 | 20231122 | 134900 | 3252631200 | 21750 | 21750 | 21750 | 21750 | 87 |
| 365 | 20231122 | 134800 | 3250738950 | 21650 | 21650 | 21800 | 21650 | 1123 |
| 366 | 20231122 | 134700 | 3226363550 | 21800 | 21750 | 21800 | 21600 | 2477 |
| 367 | 20231122 | 134600 | 3172498150 | 21700 | 21700 | 21750 | 21700 | 1066 |
| 368 | 20231122 | 134500 | 3149365650 | 21750 | 21700 | 21750 | 21700 | 545 |
| 369 | 20231122 | 134400 | 3137538800 | 21700 | 21650 | 21700 | 21650 | 1217 |
| 370 | 20231122 | 134300 | 3111190700 | 21700 | 21700 | 21700 | 21650 | 950 |
| 371 | 20231122 | 134200 | 3090577550 | 21650 | 21650 | 21650 | 21650 | 2885 |
| 372 | 20231122 | 134100 | 3028117300 | 21600 | 21600 | 21600 | 21600 | 1655 |
| 373 | 20231122 | 134000 | 2992369300 | 21650 | 21650 | 21650 | 21600 | 172 |
| 374 | 20231122 | 133900 | 2988647650 | 21600 | 21650 | 21650 | 21600 | 137 |
| 375 | 20231122 | 133800 | 2985684850 | 21650 | 21650 | 21650 | 21600 | 401 |
| 376 | 20231122 | 133700 | 2977004050 | 21650 | 21600 | 21650 | 21600 | 223 |
| 377 | 20231122 | 133600 | 2972183750 | 21650 | 21600 | 21650 | 21600 | 499 |
| 378 | 20231122 | 133500 | 2961404350 | 21650 | 21600 | 21650 | 21600 | 247 |
| 379 | 20231122 | 133400 | 2956058400 | 21600 | 21550 | 21600 | 21550 | 1111 |
| 380 | 20231122 | 133300 | 2932112900 | 21650 | 21650 | 21650 | 21650 | 118 |
| 381 | 20231122 | 133200 | 2929558200 | 21650 | 21650 | 21650 | 21550 | 232 |
| 382 | 20231122 | 133100 | 2924550100 | 21650 | 21550 | 21650 | 21550 | 314 |
| 383 | 20231122 | 133000 | 2917755800 | 21650 | 21650 | 21650 | 21650 | 128 |
| 384 | 20231122 | 132900 | 2914984600 | 21550 | 21650 | 21650 | 21550 | 336 |
| 385 | 20231122 | 132800 | 2907718300 | 21650 | 21650 | 21650 | 21550 | 115 |
| 386 | 20231122 | 132700 | 2905237650 | 21650 | 21500 | 21650 | 21500 | 360 |
| 387 | 20231122 | 132600 | 2897468600 | 21500 | 21600 | 21600 | 21500 | 2138 |
| 388 | 20231122 | 132500 | 2851489400 | 21500 | 21500 | 21500 | 21500 | 38 |
| 389 | 20231122 | 132400 | 2850672400 | 21600 | 21550 | 21600 | 21500 | 2061 |
| 390 | 20231122 | 132300 | 2806338050 | 21550 | 21550 | 21650 | 21550 | 329 |
| 391 | 20231122 | 132200 | 2799216900 | 21650 | 21650 | 21650 | 21550 | 42 |
| 392 | 20231122 | 132100 | 2798311550 | 21650 | 21550 | 21650 | 21550 | 259 |
| 393 | 20231122 | 132000 | 2792717750 | 21550 | 21550 | 21550 | 21550 | 114 |
| 394 | 20231122 | 131900 | 2790261050 | 21550 | 21600 | 21600 | 21500 | 328 |
| 395 | 20231122 | 131800 | 2783181450 | 21600 | 21500 | 21600 | 21500 | 176 |
| 396 | 20231122 | 131700 | 2779381550 | 21600 | 21500 | 21600 | 21500 | 748 |
| 397 | 20231122 | 131600 | 2763248850 | 21600 | 21500 | 21600 | 21500 | 444 |
| 398 | 20231122 | 131500 | 2753696750 | 21450 | 21450 | 21450 | 21450 | 16 |
| 399 | 20231122 | 131400 | 2753353550 | 21500 | 21500 | 21500 | 21500 | 290 |
| 400 | 20231122 | 131300 | 2747118550 | 21500 | 21500 | 21500 | 21450 | 406 |
| 401 | 20231122 | 131200 | 2738391400 | 21500 | 21450 | 21500 | 21450 | 44 |
| 402 | 20231122 | 131100 | 2737446250 | 21450 | 21500 | 21500 | 21450 | 422 |
| 403 | 20231122 | 131000 | 2728376500 | 21450 | 21500 | 21500 | 21450 | 321 |
| 404 | 20231122 | 130900 | 2721476900 | 21500 | 21500 | 21500 | 21450 | 50 |
| 405 | 20231122 | 130800 | 2720402700 | 21450 | 21500 | 21500 | 21450 | 300 |
| 406 | 20231122 | 130700 | 2713959200 | 21450 | 21500 | 21500 | 21450 | 126 |
| 407 | 20231122 | 130600 | 2711252100 | 21450 | 21450 | 21500 | 21450 | 125 |
| 408 | 20231122 | 130500 | 2708568650 | 21500 | 21500 | 21500 | 21500 | 318 |
| 409 | 20231122 | 130400 | 2701731650 | 21500 | 21500 | 21500 | 21450 | 211 |
| 410 | 20231122 | 130300 | 2697198500 | 21500 | 21500 | 21600 | 21500 | 480 |
| 411 | 20231122 | 130200 | 2686878400 | 21600 | 21500 | 21600 | 21500 | 161 |
| 412 | 20231122 | 130100 | 2683410000 | 21500 | 21600 | 21600 | 21450 | 179 |
| 413 | 20231122 | 130000 | 2679556150 | 21600 | 21600 | 21600 | 21450 | 1731 |
| 414 | 20231122 | 125900 | 2642338300 | 21600 | 21600 | 21600 | 21600 | 89 |
| 415 | 20231122 | 125800 | 2640415900 | 21600 | 21550 | 21600 | 21550 | 203 |
| 416 | 20231122 | 125700 | 2636036950 | 21550 | 21600 | 21600 | 21550 | 105 |
| 417 | 20231122 | 125600 | 2633772150 | 21550 | 21500 | 21550 | 21500 | 148 |
| 418 | 20231122 | 125500 | 2630586450 | 21500 | 21550 | 21550 | 21500 | 200 |
| 419 | 20231122 | 125400 | 2626278350 | 21550 | 21550 | 21550 | 21500 | 127 |
| 420 | 20231122 | 125300 | 2623542300 | 21500 | 21550 | 21550 | 21500 | 577 |
| 421 | 20231122 | 125200 | 2611136700 | 21500 | 21600 | 21600 | 21500 | 157 |
| 422 | 20231122 | 125100 | 2607755150 | 21600 | 21600 | 21600 | 21500 | 112 |
| 423 | 20231122 | 125000 | 2605337650 | 21500 | 21500 | 21500 | 21500 | 1308 |
| 424 | 20231122 | 124900 | 2577215650 | 21600 | 21500 | 21600 | 21500 | 147 |
| 425 | 20231122 | 124800 | 2574045250 | 21500 | 21500 | 21600 | 21500 | 1782 |
| 426 | 20231122 | 124700 | 2535721950 | 21500 | 21550 | 21650 | 21500 | 4390 |
| 427 | 20231122 | 124600 | 2441328500 | 21550 | 21600 | 21650 | 21550 | 592 |
| 428 | 20231122 | 124500 | 2428539050 | 21600 | 21600 | 21650 | 21600 | 761 |
| 429 | 20231122 | 124400 | 2412100400 | 21500 | 21500 | 21500 | 21500 | 720 |
| 430 | 20231122 | 124300 | 2396620400 | 21500 | 21500 | 21500 | 21450 | 590 |
| 431 | 20231122 | 124200 | 2383940450 | 21450 | 21500 | 21500 | 21450 | 158 |
| 432 | 20231122 | 124100 | 2380544250 | 21500 | 21450 | 21500 | 21450 | 65 |
| 433 | 20231122 | 124000 | 2379146800 | 21450 | 21600 | 21600 | 21450 | 2851 |
| 434 | 20231122 | 123900 | 2317852050 | 21600 | 21600 | 21650 | 21500 | 154 |
| 435 | 20231122 | 123800 | 2314532300 | 21600 | 21600 | 21600 | 21500 | 106 |
| 436 | 20231122 | 123700 | 2312249200 | 21600 | 21600 | 21650 | 21600 | 160 |
| 437 | 20231122 | 123600 | 2308789300 | 21500 | 21500 | 21650 | 21500 | 99 |
| 438 | 20231122 | 123500 | 2306648650 | 21650 | 21650 | 21650 | 21500 | 148 |
| 439 | 20231122 | 123400 | 2303450150 | 21500 | 21500 | 21500 | 21500 | 0 |
| 440 | 20231122 | 123300 | 2303450150 | 21500 | 21650 | 21650 | 21500 | 1198 |
| 441 | 20231122 | 123200 | 2277670900 | 21650 | 21550 | 21650 | 21550 | 126 |
| 442 | 20231122 | 123100 | 2274946800 | 21600 | 21600 | 21600 | 21600 | 291 |
| 443 | 20231122 | 123000 | 2268661200 | 21600 | 21650 | 21650 | 21600 | 113 |
| 444 | 20231122 | 122900 | 2266214800 | 21650 | 21600 | 21650 | 21600 | 138 |
| 445 | 20231122 | 122800 | 2263229000 | 21650 | 21550 | 21650 | 21550 | 246 |
| 446 | 20231122 | 122700 | 2257922600 | 21600 | 21600 | 21600 | 21600 | 120 |
| 447 | 20231122 | 122600 | 2255330600 | 21600 | 21600 | 21650 | 21600 | 206 |
| 448 | 20231122 | 122500 | 2250877100 | 21650 | 21650 | 21650 | 21600 | 72 |
| 449 | 20231122 | 122400 | 2249319150 | 21650 | 21650 | 21650 | 21650 | 71 |
| 450 | 20231122 | 122300 | 2247782000 | 21650 | 21600 | 21650 | 21600 | 157 |
| 451 | 20231122 | 122200 | 2244384800 | 21650 | 21700 | 21700 | 21650 | 2 |
| 452 | 20231122 | 122100 | 2244341450 | 21700 | 21700 | 21700 | 21700 | 79 |
| 453 | 20231122 | 122000 | 2242627150 | 21700 | 21600 | 21700 | 21600 | 355 |
| 454 | 20231122 | 121900 | 2234947550 | 21600 | 21650 | 21650 | 21600 | 120 |
| 455 | 20231122 | 121800 | 2232354500 | 21650 | 21550 | 21650 | 21550 | 1689 |
| 456 | 20231122 | 121700 | 2195865100 | 21550 | 21550 | 21550 | 21550 | 73 |
| 457 | 20231122 | 121600 | 2194291950 | 21550 | 21600 | 21600 | 21550 | 42 |
| 458 | 20231122 | 121500 | 2193385450 | 21550 | 21550 | 21550 | 21500 | 148 |
| 459 | 20231122 | 121400 | 2190196100 | 21550 | 21500 | 21550 | 21500 | 396 |
| 460 | 20231122 | 121300 | 2181664150 | 21550 | 21550 | 21550 | 21500 | 138 |
| 461 | 20231122 | 121200 | 2178691050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 462 | 20231122 | 121100 | 2178691050 | 21550 | 21550 | 21550 | 21500 | 1035 |
| 463 | 20231122 | 121000 | 2156388700 | 21550 | 21550 | 21550 | 21500 | 364 |
| 464 | 20231122 | 120900 | 2148548550 | 21500 | 21550 | 21550 | 21500 | 424 |
| 465 | 20231122 | 120800 | 2139412550 | 21550 | 21450 | 21550 | 21450 | 149 |
| 466 | 20231122 | 120700 | 2136210500 | 21450 | 21500 | 21500 | 21450 | 179 |
| 467 | 20231122 | 120600 | 2132367150 | 21500 | 21500 | 21500 | 21500 | 135 |
| 468 | 20231122 | 120500 | 2129464650 | 21450 | 21450 | 21500 | 21450 | 197 |
| 469 | 20231122 | 120400 | 2125235300 | 21450 | 21500 | 21500 | 21450 | 149 |
| 470 | 20231122 | 120300 | 2122032600 | 21500 | 21500 | 21500 | 21450 | 1901 |
| 471 | 20231122 | 120200 | 2081245600 | 21500 | 21550 | 21550 | 21500 | 39 |
| 472 | 20231122 | 120100 | 2080407000 | 21550 | 21500 | 21550 | 21500 | 161 |
| 473 | 20231122 | 120000 | 2076938350 | 21500 | 21450 | 21500 | 21450 | 69 |
| 474 | 20231122 | 115900 | 2075454900 | 21450 | 21500 | 21500 | 21450 | 273 |
| 475 | 20231122 | 115800 | 2069592350 | 21450 | 21500 | 21500 | 21450 | 112 |
| 476 | 20231122 | 115700 | 2067185150 | 21500 | 21500 | 21500 | 21450 | 145 |
| 477 | 20231122 | 115600 | 2064070900 | 21500 | 21500 | 21500 | 21450 | 150 |
| 478 | 20231122 | 115500 | 2060847800 | 21450 | 21450 | 21500 | 21450 | 93 |
| 479 | 20231122 | 115400 | 2058849150 | 21450 | 21500 | 21500 | 21450 | 384 |
| 480 | 20231122 | 115300 | 2050593200 | 21550 | 21550 | 21550 | 21500 | 39 |
| 481 | 20231122 | 115200 | 2049754600 | 21450 | 21500 | 21500 | 21450 | 154 |
| 482 | 20231122 | 115100 | 2046444400 | 21550 | 21550 | 21550 | 21500 | 127 |
| 483 | 20231122 | 115000 | 2043708200 | 21550 | 21550 | 21550 | 21500 | 52 |
| 484 | 20231122 | 114900 | 2042589500 | 21500 | 21500 | 21550 | 21500 | 154 |
| 485 | 20231122 | 114800 | 2039272650 | 21550 | 21450 | 21550 | 21450 | 110 |
| 486 | 20231122 | 114700 | 2036905750 | 21450 | 21450 | 21500 | 21450 | 142 |
| 487 | 20231122 | 114600 | 2033857850 | 21450 | 21550 | 21550 | 21450 | 212 |
| 488 | 20231122 | 114500 | 2029297150 | 21550 | 21550 | 21550 | 21550 | 84 |
| 489 | 20231122 | 114400 | 2027486950 | 21500 | 21500 | 21550 | 21500 | 164 |
| 490 | 20231122 | 114300 | 2023958750 | 21550 | 21500 | 21550 | 21500 | 85 |
| 491 | 20231122 | 114200 | 2022127600 | 21500 | 21500 | 21550 | 21500 | 7 |
| 492 | 20231122 | 114100 | 2021977050 | 21500 | 21600 | 21600 | 21500 | 228 |
| 493 | 20231122 | 114000 | 2017074050 | 21550 | 21600 | 21600 | 21550 | 92 |
| 494 | 20231122 | 113900 | 2015086900 | 21600 | 21500 | 21600 | 21450 | 122 |
| 495 | 20231122 | 113800 | 2012459850 | 21500 | 21600 | 21600 | 21500 | 82 |
| 496 | 20231122 | 113700 | 2010695950 | 21600 | 21500 | 21600 | 21500 | 194 |
| 497 | 20231122 | 113600 | 2006510450 | 21500 | 21600 | 21600 | 21500 | 722 |
| 498 | 20231122 | 113500 | 1990980400 | 21500 | 21550 | 21600 | 21500 | 712 |
| 499 | 20231122 | 113400 | 1975638500 | 21550 | 21550 | 21550 | 21450 | 9 |
| 500 | 20231122 | 113300 | 1975444650 | 21550 | 21450 | 21550 | 21450 | 599 |
| 501 | 20231122 | 113200 | 1962539700 | 21450 | 21550 | 21550 | 21450 | 120 |
| 502 | 20231122 | 113100 | 1959955500 | 21400 | 21550 | 21550 | 21400 | 1171 |
| 503 | 20231122 | 113000 | 1934870350 | 21550 | 21550 | 21550 | 21550 | 121 |
| 504 | 20231122 | 112900 | 1932262800 | 21450 | 21500 | 21550 | 21450 | 322 |
| 505 | 20231122 | 112800 | 1925339250 | 21500 | 21500 | 21500 | 21450 | 77 |
| 506 | 20231122 | 112700 | 1923683800 | 21500 | 21450 | 21500 | 21450 | 63 |
| 507 | 20231122 | 112600 | 1922331200 | 21500 | 21550 | 21550 | 21450 | 140 |
| 508 | 20231122 | 112500 | 1919320950 | 21550 | 21550 | 21550 | 21500 | 121 |
| 509 | 20231122 | 112400 | 1916716250 | 21550 | 21400 | 21550 | 21400 | 186 |
| 510 | 20231122 | 112300 | 1912728500 | 21450 | 21550 | 21550 | 21450 | 915 |
| 511 | 20231122 | 112200 | 1893086050 | 21550 | 21600 | 21600 | 21550 | 5 |
| 512 | 20231122 | 112100 | 1892978150 | 21550 | 21500 | 21550 | 21500 | 346 |
| 513 | 20231122 | 112000 | 1885523750 | 21550 | 21550 | 21550 | 21500 | 132 |
| 514 | 20231122 | 111900 | 1882679950 | 21550 | 21550 | 21550 | 21450 | 27 |
| 515 | 20231122 | 111800 | 1882098200 | 21450 | 21600 | 21600 | 21450 | 154 |
| 516 | 20231122 | 111700 | 1878781500 | 21450 | 21600 | 21600 | 21450 | 188 |
| 517 | 20231122 | 111600 | 1874733900 | 21600 | 21600 | 21600 | 21600 | 18 |
| 518 | 20231122 | 111500 | 1874345100 | 21600 | 21550 | 21600 | 21500 | 1180 |
| 519 | 20231122 | 111400 | 1848961500 | 21550 | 21600 | 21600 | 21550 | 75 |
| 520 | 20231122 | 111300 | 1847341700 | 21550 | 21550 | 21550 | 21500 | 420 |
| 521 | 20231122 | 111200 | 1838290750 | 21550 | 21550 | 21550 | 21500 | 107 |
| 522 | 20231122 | 111100 | 1835986800 | 21500 | 21550 | 21550 | 21500 | 99 |
| 523 | 20231122 | 111000 | 1833854150 | 21550 | 21550 | 21550 | 21550 | 119 |
| 524 | 20231122 | 110900 | 1831289700 | 21550 | 21550 | 21550 | 21500 | 183 |
| 525 | 20231122 | 110800 | 1827352900 | 21550 | 21550 | 21550 | 21500 | 201 |
| 526 | 20231122 | 110700 | 1823022150 | 21550 | 21500 | 21550 | 21500 | 122 |
| 527 | 20231122 | 110600 | 1820398100 | 21450 | 21500 | 21550 | 21450 | 1573 |
| 528 | 20231122 | 110500 | 1786632200 | 21500 | 21550 | 21550 | 21500 | 200 |
| 529 | 20231122 | 110400 | 1782328500 | 21450 | 21550 | 21550 | 21450 | 178 |
| 530 | 20231122 | 110300 | 1778498100 | 21500 | 21500 | 21500 | 21450 | 365 |
| 531 | 20231122 | 110200 | 1770655750 | 21500 | 21550 | 21550 | 21500 | 92 |
| 532 | 20231122 | 110100 | 1768674000 | 21550 | 21550 | 21600 | 21450 | 516 |
| 533 | 20231122 | 110000 | 1757591050 | 21500 | 21600 | 21600 | 21500 | 617 |
| 534 | 20231122 | 105900 | 1744325450 | 21500 | 21600 | 21600 | 21500 | 80 |
| 535 | 20231122 | 105800 | 1742599050 | 21550 | 21500 | 21600 | 21500 | 135 |
| 536 | 20231122 | 105700 | 1739686200 | 21600 | 21550 | 21600 | 21550 | 62 |
| 537 | 20231122 | 105600 | 1738349650 | 21600 | 21550 | 21600 | 21550 | 1410 |
| 538 | 20231122 | 105500 | 1707956800 | 21550 | 21550 | 21550 | 21550 | 80 |
| 539 | 20231122 | 105400 | 1706232800 | 21550 | 21500 | 21550 | 21450 | 369 |
| 540 | 20231122 | 105300 | 1698301250 | 21500 | 21450 | 21500 | 21450 | 172 |
| 541 | 20231122 | 105200 | 1694604200 | 21500 | 21500 | 21500 | 21450 | 353 |
| 542 | 20231122 | 105100 | 1687027200 | 21500 | 21500 | 21500 | 21450 | 218 |
| 543 | 20231122 | 105000 | 1682343000 | 21500 | 21500 | 21500 | 21500 | 92 |
| 544 | 20231122 | 104900 | 1680365000 | 21500 | 21500 | 21500 | 21500 | 103 |
| 545 | 20231122 | 104800 | 1678150500 | 21500 | 21450 | 21500 | 21450 | 122 |
| 546 | 20231122 | 104700 | 1675530200 | 21500 | 21500 | 21500 | 21500 | 67 |
| 547 | 20231122 | 104600 | 1674089700 | 21500 | 21450 | 21500 | 21450 | 483 |
| 548 | 20231122 | 104500 | 1663722650 | 21450 | 21450 | 21500 | 21450 | 138 |
| 549 | 20231122 | 104400 | 1660758400 | 21500 | 21500 | 21550 | 21500 | 314 |
| 550 | 20231122 | 104300 | 1654005800 | 21500 | 21500 | 21500 | 21500 | 113 |
| 551 | 20231122 | 104200 | 1651576300 | 21400 | 21450 | 21450 | 21350 | 1038 |
| 552 | 20231122 | 104100 | 1629319700 | 21450 | 21400 | 21450 | 21400 | 256 |
| 553 | 20231122 | 104000 | 1623830450 | 21450 | 21450 | 21450 | 21450 | 66 |
| 554 | 20231122 | 103900 | 1622414750 | 21450 | 21400 | 21450 | 21400 | 667 |
| 555 | 20231122 | 103800 | 1608135650 | 21400 | 21400 | 21400 | 21400 | 154 |
| 556 | 20231122 | 103700 | 1604840050 | 21400 | 21400 | 21400 | 21300 | 664 |
| 557 | 20231122 | 103600 | 1590657550 | 21350 | 21350 | 21400 | 21350 | 137 |
| 558 | 20231122 | 103500 | 1587728550 | 21400 | 21350 | 21400 | 21350 | 80 |
| 559 | 20231122 | 103400 | 1586016600 | 21400 | 21350 | 21400 | 21350 | 240 |
| 560 | 20231122 | 103300 | 1580887200 | 21350 | 21350 | 21400 | 21350 | 367 |
| 561 | 20231122 | 103200 | 1573036050 | 21400 | 21400 | 21400 | 21350 | 195 |
| 562 | 20231122 | 103100 | 1568863100 | 21400 | 21400 | 21400 | 21400 | 4 |
| 563 | 20231122 | 103000 | 1568777500 | 21400 | 21400 | 21400 | 21350 | 134 |
| 564 | 20231122 | 102900 | 1565912600 | 21400 | 21400 | 21400 | 21400 | 169 |
| 565 | 20231122 | 102800 | 1562296000 | 21400 | 21400 | 21400 | 21300 | 650 |
| 566 | 20231122 | 102700 | 1548432350 | 21400 | 21400 | 21400 | 21300 | 278 |
| 567 | 20231122 | 102600 | 1542491800 | 21400 | 21350 | 21400 | 21350 | 589 |
| 568 | 20231122 | 102500 | 1529916400 | 21350 | 21350 | 21350 | 21300 | 152 |
| 569 | 20231122 | 102400 | 1526676200 | 21350 | 21350 | 21350 | 21300 | 541 |
| 570 | 20231122 | 102300 | 1515152150 | 21350 | 21400 | 21400 | 21350 | 69 |
| 571 | 20231122 | 102200 | 1513675750 | 21400 | 21400 | 21400 | 21350 | 2675 |
| 572 | 20231122 | 102100 | 1456561650 | 21400 | 21400 | 21400 | 21350 | 123 |
| 573 | 20231122 | 102000 | 1453932150 | 21450 | 21350 | 21450 | 21350 | 29 |
| 574 | 20231122 | 101900 | 1453310600 | 21450 | 21400 | 21450 | 21400 | 3 |
| 575 | 20231122 | 101800 | 1453246350 | 21400 | 21400 | 21450 | 21400 | 519 |
| 576 | 20231122 | 101700 | 1442139600 | 21400 | 21350 | 21400 | 21350 | 124 |
| 577 | 20231122 | 101600 | 1439489250 | 21400 | 21350 | 21400 | 21350 | 88 |
| 578 | 20231122 | 101500 | 1437607950 | 21350 | 21400 | 21450 | 21350 | 1233 |
| 579 | 20231122 | 101400 | 1411222350 | 21400 | 21400 | 21400 | 21400 | 24 |
| 580 | 20231122 | 101300 | 1410708750 | 21400 | 21450 | 21450 | 21350 | 322 |
| 581 | 20231122 | 101200 | 1403833800 | 21450 | 21400 | 21450 | 21350 | 3700 |
| 582 | 20231122 | 101100 | 1324655550 | 21400 | 21450 | 21450 | 21400 | 1130 |
| 583 | 20231122 | 101000 | 1300473500 | 21400 | 21450 | 21450 | 21400 | 654 |
| 584 | 20231122 | 100900 | 1286460450 | 21450 | 21450 | 21450 | 21450 | 16 |
| 585 | 20231122 | 100800 | 1286117250 | 21500 | 21500 | 21500 | 21500 | 43 |
| 586 | 20231122 | 100700 | 1285192750 | 21500 | 21450 | 21550 | 21450 | 5506 |
| 587 | 20231122 | 100600 | 1166822500 | 21450 | 21500 | 21500 | 21450 | 77 |
| 588 | 20231122 | 100500 | 1165170300 | 21500 | 21500 | 21500 | 21500 | 39 |
| 589 | 20231122 | 100400 | 1164331800 | 21500 | 21450 | 21500 | 21450 | 202 |
| 590 | 20231122 | 100300 | 1159998850 | 21500 | 21500 | 21500 | 21500 | 57 |
| 591 | 20231122 | 100200 | 1158773350 | 21500 | 21450 | 21500 | 21450 | 139 |
| 592 | 20231122 | 100100 | 1155791700 | 21450 | 21500 | 21500 | 21450 | 1664 |
| 593 | 20231122 | 100000 | 1120082200 | 21550 | 21550 | 21550 | 21500 | 132 |
| 594 | 20231122 | 095900 | 1117241600 | 21550 | 21500 | 21550 | 21500 | 15 |
| 595 | 20231122 | 095800 | 1116918400 | 21550 | 21600 | 21600 | 21500 | 400 |
| 596 | 20231122 | 095700 | 1108297950 | 21600 | 21550 | 21600 | 21500 | 2337 |
| 597 | 20231122 | 095600 | 1057950400 | 21500 | 21500 | 21500 | 21500 | 231 |
| 598 | 20231122 | 095500 | 1052983900 | 21550 | 21550 | 21600 | 21550 | 41 |
| 599 | 20231122 | 095400 | 1052100150 | 21500 | 21500 | 21500 | 21500 | 0 |
| 600 | 20231122 | 095300 | 1052100150 | 21500 | 21500 | 21500 | 21500 | 667 |
| 601 | 20231122 | 095200 | 1037759650 | 21500 | 21500 | 21500 | 21500 | 7 |
| 602 | 20231122 | 095100 | 1037609150 | 21500 | 21500 | 21550 | 21500 | 282 |
| 603 | 20231122 | 095000 | 1031545550 | 21500 | 21500 | 21500 | 21500 | 1 |
| 604 | 20231122 | 094900 | 1031524050 | 21450 | 21450 | 21450 | 21450 | 216 |
| 605 | 20231122 | 094800 | 1026890850 | 21500 | 21500 | 21500 | 21450 | 98 |
| 606 | 20231122 | 094700 | 1024784900 | 21500 | 21450 | 21500 | 21450 | 15 |
| 607 | 20231122 | 094600 | 1024463100 | 21450 | 21500 | 21500 | 21450 | 37 |
| 608 | 20231122 | 094500 | 1023667700 | 21450 | 21450 | 21450 | 21450 | 12 |
| 609 | 20231122 | 094400 | 1023410300 | 21450 | 21500 | 21500 | 21450 | 685 |
| 610 | 20231122 | 094300 | 1008714200 | 21500 | 21550 | 21550 | 21500 | 804 |
| 611 | 20231122 | 094200 | 991427650 | 21550 | 21550 | 21600 | 21550 | 2103 |
| 612 | 20231122 | 094100 | 946107950 | 21550 | 21550 | 21550 | 21500 | 1091 |
| 613 | 20231122 | 094000 | 922649350 | 21550 | 21600 | 21600 | 21550 | 229 |
| 614 | 20231122 | 093900 | 917709350 | 21600 | 21550 | 21600 | 21550 | 52 |
| 615 | 20231122 | 093800 | 916588500 | 21550 | 21600 | 21600 | 21500 | 49 |
| 616 | 20231122 | 093700 | 915534350 | 21500 | 21600 | 21650 | 21500 | 840 |
| 617 | 20231122 | 093600 | 897428600 | 21600 | 21550 | 21600 | 21550 | 53 |
| 618 | 20231122 | 093500 | 896284300 | 21600 | 21600 | 21600 | 21600 | 38 |
| 619 | 20231122 | 093400 | 895463500 | 21600 | 21550 | 21600 | 21550 | 864 |
| 620 | 20231122 | 093300 | 876841150 | 21600 | 21600 | 21600 | 21600 | 14 |
| 621 | 20231122 | 093200 | 876538750 | 21600 | 21650 | 21650 | 21550 | 611 |
| 622 | 20231122 | 093100 | 863351250 | 21650 | 21600 | 21650 | 21600 | 80 |
| 623 | 20231122 | 093000 | 861621800 | 21600 | 21650 | 21650 | 21600 | 341 |
| 624 | 20231122 | 092900 | 854251800 | 21600 | 21600 | 21650 | 21600 | 145 |
| 625 | 20231122 | 092800 | 851117000 | 21600 | 21600 | 21650 | 21550 | 25 |
| 626 | 20231122 | 092700 | 850577500 | 21600 | 21700 | 21700 | 21600 | 3036 |
| 627 | 20231122 | 092600 | 784922400 | 21700 | 21700 | 21700 | 21700 | 260 |
| 628 | 20231122 | 092500 | 779280400 | 21650 | 21700 | 21750 | 21650 | 1104 |
| 629 | 20231122 | 092400 | 755325150 | 21700 | 21750 | 21850 | 21700 | 2365 |
| 630 | 20231122 | 092300 | 703832250 | 21750 | 21700 | 21750 | 21700 | 833 |
| 631 | 20231122 | 092200 | 685751000 | 21700 | 21700 | 21750 | 21700 | 948 |
| 632 | 20231122 | 092100 | 665140750 | 21700 | 21600 | 21750 | 21600 | 2742 |
| 633 | 20231122 | 092000 | 605757200 | 21600 | 21650 | 21700 | 21600 | 293 |
| 634 | 20231122 | 091900 | 599405000 | 21600 | 21650 | 21650 | 21600 | 1152 |
| 635 | 20231122 | 091800 | 574469200 | 21650 | 21650 | 21650 | 21650 | 74 |
| 636 | 20231122 | 091700 | 572867100 | 21650 | 21650 | 21700 | 21650 | 700 |
| 637 | 20231122 | 091600 | 557710200 | 21650 | 21600 | 21650 | 21550 | 1529 |
| 638 | 20231122 | 091500 | 524711350 | 21600 | 21550 | 21600 | 21500 | 720 |
| 639 | 20231122 | 091400 | 509194750 | 21500 | 21550 | 21550 | 21500 | 20 |
| 640 | 20231122 | 091300 | 508764250 | 21550 | 21500 | 21550 | 21500 | 150 |
| 641 | 20231122 | 091200 | 505539000 | 21500 | 21500 | 21550 | 21500 | 2646 |
| 642 | 20231122 | 091100 | 448630600 | 21500 | 21450 | 21550 | 21450 | 5596 |
| 643 | 20231122 | 091000 | 328372700 | 21450 | 21450 | 21450 | 21400 | 48 |
| 644 | 20231122 | 090900 | 327343300 | 21400 | 21350 | 21400 | 21300 | 1882 |
| 645 | 20231122 | 090800 | 287105500 | 21350 | 21250 | 21400 | 21250 | 1236 |
| 646 | 20231122 | 090700 | 260725400 | 21250 | 21300 | 21300 | 21250 | 450 |
| 647 | 20231122 | 090600 | 251155900 | 21300 | 21300 | 21350 | 21250 | 125 |
| 648 | 20231122 | 090500 | 248497350 | 21300 | 21350 | 21400 | 21250 | 3938 |
| 649 | 20231122 | 090400 | 164708200 | 21350 | 21300 | 21350 | 21300 | 293 |
| 650 | 20231122 | 090300 | 158463650 | 21300 | 21250 | 21300 | 21250 | 311 |
| 651 | 20231122 | 090200 | 151852050 | 21250 | 21250 | 21300 | 21250 | 1249 |
| 652 | 20231122 | 090100 | 125286700 | 21300 | 21200 | 21300 | 21200 | 460 |
| 653 | 20231122 | 090000 | 115505050 | 21200 | 21450 | 21500 | 21150 | 5244 |