30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 183200 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 6076 |
| 3 | 20231129 | 183100 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 4 | 20231129 | 183000 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 5 | 20231129 | 182900 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 6 | 20231129 | 182800 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 7 | 20231129 | 182700 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 8 | 20231129 | 182600 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 9 | 20231129 | 182500 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 10 | 20231129 | 182400 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 11 | 20231129 | 182300 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 12 | 20231129 | 182200 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 13 | 20231129 | 182100 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 14 | 20231129 | 182000 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 15 | 20231129 | 181900 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 16 | 20231129 | 181800 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 17 | 20231129 | 181700 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 18 | 20231129 | 181600 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 19 | 20231129 | 181500 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 20 | 20231129 | 181400 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 21 | 20231129 | 181300 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 22 | 20231129 | 181200 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 23 | 20231129 | 181100 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 24 | 20231129 | 181000 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 25 | 20231129 | 180900 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 26 | 20231129 | 180800 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 27 | 20231129 | 180700 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 28 | 20231129 | 180600 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 29 | 20231129 | 180500 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 30 | 20231129 | 180400 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 31 | 20231129 | 180300 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 32 | 20231129 | 180200 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 6076 |
| 33 | 20231129 | 180100 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 34 | 20231129 | 180000 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 35 | 20231129 | 175900 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 36 | 20231129 | 175800 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 37 | 20231129 | 175700 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 38 | 20231129 | 175600 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 39 | 20231129 | 175500 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 40 | 20231129 | 175400 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 41 | 20231129 | 175300 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 42 | 20231129 | 175200 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 43 | 20231129 | 175100 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 44 | 20231129 | 175000 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 45 | 20231129 | 174900 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 46 | 20231129 | 174800 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 47 | 20231129 | 174700 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 48 | 20231129 | 174600 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 49 | 20231129 | 174500 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 50 | 20231129 | 174400 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 51 | 20231129 | 174300 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 52 | 20231129 | 174200 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 53 | 20231129 | 174100 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 54 | 20231129 | 174000 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 55 | 20231129 | 173900 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 56 | 20231129 | 173800 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 57 | 20231129 | 173700 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 58 | 20231129 | 173600 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 59 | 20231129 | 173500 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 60 | 20231129 | 173400 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 61 | 20231129 | 173300 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 62 | 20231129 | 173200 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 6076 |
| 63 | 20231129 | 173100 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 64 | 20231129 | 173000 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 65 | 20231129 | 172900 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 66 | 20231129 | 172800 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 67 | 20231129 | 172700 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 68 | 20231129 | 172600 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 69 | 20231129 | 172500 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 70 | 20231129 | 172400 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 71 | 20231129 | 172300 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 72 | 20231129 | 172200 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 73 | 20231129 | 172100 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 74 | 20231129 | 172000 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 75 | 20231129 | 171900 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 76 | 20231129 | 171800 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 77 | 20231129 | 171700 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 78 | 20231129 | 171600 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 79 | 20231129 | 171500 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 80 | 20231129 | 171400 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 81 | 20231129 | 171300 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 82 | 20231129 | 171200 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 83 | 20231129 | 171100 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 84 | 20231129 | 171000 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 85 | 20231129 | 170900 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 86 | 20231129 | 170800 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 87 | 20231129 | 170700 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 88 | 20231129 | 170600 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 89 | 20231129 | 170500 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 90 | 20231129 | 170400 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 91 | 20231129 | 170300 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 92 | 20231129 | 170200 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 6076 |
| 93 | 20231129 | 170100 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 94 | 20231129 | 170000 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 95 | 20231129 | 165900 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 96 | 20231129 | 165800 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 97 | 20231129 | 165700 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 98 | 20231129 | 165600 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 99 | 20231129 | 165500 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 100 | 20231129 | 165400 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 101 | 20231129 | 165300 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 102 | 20231129 | 165200 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 103 | 20231129 | 165100 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 104 | 20231129 | 165000 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 105 | 20231129 | 164900 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 106 | 20231129 | 164800 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 107 | 20231129 | 164700 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 108 | 20231129 | 164600 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 109 | 20231129 | 164500 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 110 | 20231129 | 164400 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 111 | 20231129 | 164300 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 112 | 20231129 | 164200 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 113 | 20231129 | 164100 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 114 | 20231129 | 164000 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 115 | 20231129 | 163900 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 116 | 20231129 | 163800 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 117 | 20231129 | 163700 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 118 | 20231129 | 163600 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 119 | 20231129 | 163500 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 120 | 20231129 | 163400 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 121 | 20231129 | 163300 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 122 | 20231129 | 163200 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 6076 |
| 123 | 20231129 | 163100 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 124 | 20231129 | 163000 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 125 | 20231129 | 162900 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 126 | 20231129 | 162800 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 127 | 20231129 | 162700 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 128 | 20231129 | 162600 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 129 | 20231129 | 162500 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 130 | 20231129 | 162400 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 131 | 20231129 | 162300 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 132 | 20231129 | 162200 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 133 | 20231129 | 162100 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 134 | 20231129 | 162000 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 135 | 20231129 | 161900 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 136 | 20231129 | 161800 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 137 | 20231129 | 161700 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 138 | 20231129 | 161600 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 139 | 20231129 | 161500 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 140 | 20231129 | 161400 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 141 | 20231129 | 161300 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 142 | 20231129 | 161200 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 143 | 20231129 | 161100 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 144 | 20231129 | 161000 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 145 | 20231129 | 160900 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 146 | 20231129 | 160800 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 147 | 20231129 | 160700 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 148 | 20231129 | 160600 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 149 | 20231129 | 160500 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 150 | 20231129 | 160400 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 151 | 20231129 | 160300 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 152 | 20231129 | 160200 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 6076 |
| 153 | 20231129 | 160100 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 154 | 20231129 | 160000 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 155 | 20231129 | 155900 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 156 | 20231129 | 155800 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 157 | 20231129 | 155700 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 158 | 20231129 | 155600 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 159 | 20231129 | 155500 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 160 | 20231129 | 155400 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 161 | 20231129 | 155300 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 162 | 20231129 | 155200 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 163 | 20231129 | 155100 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 164 | 20231129 | 155000 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 165 | 20231129 | 154900 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 166 | 20231129 | 154800 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 167 | 20231129 | 154700 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 168 | 20231129 | 154600 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 169 | 20231129 | 154500 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 170 | 20231129 | 154400 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 171 | 20231129 | 154300 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 172 | 20231129 | 154200 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 173 | 20231129 | 154100 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 174 | 20231129 | 154000 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 175 | 20231129 | 153900 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 176 | 20231129 | 153800 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 177 | 20231129 | 153700 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 178 | 20231129 | 153600 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 179 | 20231129 | 153500 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 180 | 20231129 | 153400 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 181 | 20231129 | 153300 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 182 | 20231129 | 153200 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 6076 |
| 183 | 20231129 | 153100 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 184 | 20231129 | 153000 | 4769353900 | 24700 | 24700 | 24700 | 24700 | 6076 |
| 185 | 20231129 | 152900 | 4619276700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20231129 | 152800 | 4619276700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20231129 | 152700 | 4619276700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20231129 | 152600 | 4619276700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20231129 | 152500 | 4619276700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20231129 | 152400 | 4619276700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20231129 | 152300 | 4619276700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20231129 | 152200 | 4619276700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20231129 | 152100 | 4619276700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20231129 | 152000 | 4619276700 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20231129 | 151900 | 4619276700 | 24750 | 24700 | 24750 | 24700 | 470 |
| 196 | 20231129 | 151800 | 4607664400 | 24700 | 24700 | 24750 | 24700 | 1252 |
| 197 | 20231129 | 151700 | 4576732150 | 24750 | 24700 | 24750 | 24700 | 164 |
| 198 | 20231129 | 151600 | 4572681100 | 24700 | 24750 | 24750 | 24700 | 280 |
| 199 | 20231129 | 151500 | 4565764950 | 24750 | 24700 | 24750 | 24650 | 4821 |
| 200 | 20231129 | 151400 | 4446682950 | 24700 | 24700 | 24750 | 24700 | 951 |
| 201 | 20231129 | 151300 | 4423192850 | 24700 | 24700 | 24750 | 24700 | 694 |
| 202 | 20231129 | 151200 | 4406050850 | 24750 | 24700 | 24750 | 24700 | 253 |
| 203 | 20231129 | 151100 | 4399792650 | 24750 | 24700 | 24750 | 24700 | 1660 |
| 204 | 20231129 | 151000 | 4358783000 | 24700 | 24650 | 24800 | 24650 | 164 |
| 205 | 20231129 | 150900 | 4354732600 | 24700 | 24800 | 24800 | 24700 | 2831 |
| 206 | 20231129 | 150800 | 4284797300 | 24800 | 24750 | 24800 | 24700 | 3200 |
| 207 | 20231129 | 150700 | 4205713250 | 24800 | 24750 | 24800 | 24700 | 5254 |
| 208 | 20231129 | 150600 | 4075833650 | 24750 | 24700 | 24750 | 24700 | 1467 |
| 209 | 20231129 | 150500 | 4039557500 | 24700 | 24750 | 24750 | 24700 | 4217 |
| 210 | 20231129 | 150400 | 3935187750 | 24800 | 24750 | 24800 | 24750 | 82 |
| 211 | 20231129 | 150300 | 3933157150 | 24800 | 24750 | 24800 | 24750 | 180 |
| 212 | 20231129 | 150200 | 3928699800 | 24800 | 24750 | 24800 | 24750 | 87 |
| 213 | 20231129 | 150100 | 3926544950 | 24800 | 24750 | 24800 | 24750 | 225 |
| 214 | 20231129 | 150000 | 3920968050 | 24800 | 24800 | 24800 | 24750 | 145 |
| 215 | 20231129 | 145900 | 3917376650 | 24800 | 24800 | 24850 | 24750 | 284 |
| 216 | 20231129 | 145800 | 3910335800 | 24750 | 24800 | 24850 | 24750 | 71 |
| 217 | 20231129 | 145700 | 3908575000 | 24750 | 24800 | 24850 | 24750 | 316 |
| 218 | 20231129 | 145600 | 3900743850 | 24750 | 24850 | 24850 | 24750 | 217 |
| 219 | 20231129 | 145500 | 3895360150 | 24800 | 24750 | 24800 | 24750 | 510 |
| 220 | 20231129 | 145400 | 3882720050 | 24750 | 24800 | 24800 | 24750 | 413 |
| 221 | 20231129 | 145300 | 3872488600 | 24750 | 24750 | 24800 | 24750 | 198 |
| 222 | 20231129 | 145200 | 3867585900 | 24800 | 24800 | 24850 | 24750 | 346 |
| 223 | 20231129 | 145100 | 3859012300 | 24850 | 24800 | 24850 | 24800 | 1429 |
| 224 | 20231129 | 145000 | 3823566500 | 24800 | 24850 | 24850 | 24800 | 267 |
| 225 | 20231129 | 144900 | 3816942400 | 24850 | 24800 | 24850 | 24800 | 432 |
| 226 | 20231129 | 144800 | 3806220400 | 24850 | 24800 | 24850 | 24800 | 270 |
| 227 | 20231129 | 144700 | 3799523700 | 24850 | 24800 | 24850 | 24800 | 304 |
| 228 | 20231129 | 144600 | 3791979700 | 24800 | 24850 | 24850 | 24800 | 800 |
| 229 | 20231129 | 144500 | 3772135400 | 24800 | 24800 | 24850 | 24800 | 275 |
| 230 | 20231129 | 144400 | 3765314800 | 24800 | 24800 | 24850 | 24800 | 312 |
| 231 | 20231129 | 144300 | 3757570750 | 24800 | 24800 | 24850 | 24800 | 423 |
| 232 | 20231129 | 144200 | 3747079600 | 24800 | 24850 | 24850 | 24800 | 287 |
| 233 | 20231129 | 144100 | 3739959550 | 24850 | 24800 | 24850 | 24800 | 326 |
| 234 | 20231129 | 144000 | 3731866200 | 24800 | 24800 | 24850 | 24800 | 1029 |
| 235 | 20231129 | 143900 | 3706343000 | 24850 | 24850 | 24850 | 24800 | 328 |
| 236 | 20231129 | 143800 | 3698200150 | 24850 | 24850 | 24850 | 24800 | 360 |
| 237 | 20231129 | 143700 | 3689270250 | 24800 | 24800 | 24850 | 24800 | 2322 |
| 238 | 20231129 | 143600 | 3631679650 | 24800 | 24800 | 24850 | 24800 | 176 |
| 239 | 20231129 | 143500 | 3627313650 | 24800 | 24800 | 24850 | 24800 | 290 |
| 240 | 20231129 | 143400 | 3620114800 | 24800 | 24800 | 24850 | 24800 | 208 |
| 241 | 20231129 | 143300 | 3614953750 | 24800 | 24800 | 24850 | 24800 | 183 |
| 242 | 20231129 | 143200 | 3610413750 | 24800 | 24800 | 24850 | 24800 | 239 |
| 243 | 20231129 | 143100 | 3604482700 | 24800 | 24800 | 24850 | 24800 | 284 |
| 244 | 20231129 | 143000 | 3597432850 | 24850 | 24850 | 24850 | 24800 | 304 |
| 245 | 20231129 | 142900 | 3589886300 | 24800 | 24800 | 24850 | 24800 | 278 |
| 246 | 20231129 | 142800 | 3582988000 | 24850 | 24850 | 24900 | 24850 | 221 |
| 247 | 20231129 | 142700 | 3577494850 | 24850 | 24850 | 24850 | 24800 | 184 |
| 248 | 20231129 | 142600 | 3572929800 | 24850 | 24850 | 24850 | 24850 | 251 |
| 249 | 20231129 | 142500 | 3566692450 | 24850 | 24850 | 24900 | 24850 | 466 |
| 250 | 20231129 | 142400 | 3555111250 | 24850 | 24850 | 24900 | 24800 | 283 |
| 251 | 20231129 | 142300 | 3548085050 | 24850 | 24850 | 24850 | 24800 | 232 |
| 252 | 20231129 | 142200 | 3542327250 | 24850 | 24900 | 24900 | 24850 | 234 |
| 253 | 20231129 | 142100 | 3536511150 | 24850 | 24850 | 24900 | 24800 | 381 |
| 254 | 20231129 | 142000 | 3527045850 | 24800 | 24850 | 24850 | 24800 | 247 |
| 255 | 20231129 | 141900 | 3520916300 | 24850 | 24850 | 24900 | 24850 | 300 |
| 256 | 20231129 | 141800 | 3513461250 | 24850 | 24850 | 24850 | 24800 | 213 |
| 257 | 20231129 | 141700 | 3508175600 | 24850 | 24850 | 24850 | 24800 | 375 |
| 258 | 20231129 | 141600 | 3498864700 | 24850 | 24900 | 24900 | 24850 | 117 |
| 259 | 20231129 | 141500 | 3495954000 | 24900 | 24850 | 24900 | 24800 | 486 |
| 260 | 20231129 | 141400 | 3483882700 | 24850 | 24850 | 24850 | 24800 | 412 |
| 261 | 20231129 | 141300 | 3473652400 | 24850 | 24850 | 24850 | 24800 | 280 |
| 262 | 20231129 | 141200 | 3466702750 | 24850 | 24800 | 24850 | 24800 | 308 |
| 263 | 20231129 | 141100 | 3459056700 | 24850 | 24800 | 24850 | 24800 | 496 |
| 264 | 20231129 | 141000 | 3446751800 | 24850 | 24850 | 24850 | 24800 | 801 |
| 265 | 20231129 | 140900 | 3426850300 | 24900 | 24900 | 24900 | 24850 | 245 |
| 266 | 20231129 | 140800 | 3420757200 | 24900 | 24850 | 24900 | 24850 | 208 |
| 267 | 20231129 | 140700 | 3415585400 | 24900 | 24900 | 24900 | 24850 | 292 |
| 268 | 20231129 | 140600 | 3408323500 | 24900 | 24900 | 24900 | 24850 | 167 |
| 269 | 20231129 | 140500 | 3404173050 | 24900 | 24900 | 24900 | 24850 | 249 |
| 270 | 20231129 | 140400 | 3397980350 | 24900 | 24900 | 24900 | 24850 | 178 |
| 271 | 20231129 | 140300 | 3393555550 | 24850 | 24850 | 24900 | 24850 | 310 |
| 272 | 20231129 | 140200 | 3385847400 | 24900 | 24900 | 24900 | 24850 | 196 |
| 273 | 20231129 | 140100 | 3380974350 | 24900 | 24900 | 24900 | 24850 | 251 |
| 274 | 20231129 | 140000 | 3374731900 | 24900 | 24900 | 24900 | 24850 | 217 |
| 275 | 20231129 | 135900 | 3369336000 | 24900 | 24850 | 24900 | 24850 | 242 |
| 276 | 20231129 | 135800 | 3363318300 | 24850 | 24900 | 24900 | 24800 | 519 |
| 277 | 20231129 | 135700 | 3350418700 | 24900 | 24900 | 24900 | 24850 | 321 |
| 278 | 20231129 | 135600 | 3342438650 | 24900 | 24850 | 24900 | 24850 | 229 |
| 279 | 20231129 | 135500 | 3336743950 | 24900 | 24900 | 24900 | 24850 | 330 |
| 280 | 20231129 | 135400 | 3328539300 | 24900 | 24900 | 24900 | 24850 | 247 |
| 281 | 20231129 | 135300 | 3322396400 | 24900 | 24900 | 24900 | 24850 | 232 |
| 282 | 20231129 | 135200 | 3316627000 | 24900 | 24900 | 24900 | 24850 | 283 |
| 283 | 20231129 | 135100 | 3309587650 | 24900 | 24900 | 24900 | 24850 | 255 |
| 284 | 20231129 | 135000 | 3303245550 | 24900 | 24900 | 24900 | 24850 | 219 |
| 285 | 20231129 | 134900 | 3297799850 | 24850 | 24900 | 24900 | 24850 | 266 |
| 286 | 20231129 | 134800 | 3291185950 | 24900 | 24900 | 24900 | 24850 | 236 |
| 287 | 20231129 | 134700 | 3285316900 | 24900 | 24900 | 24900 | 24850 | 394 |
| 288 | 20231129 | 134600 | 3275513700 | 24850 | 24900 | 24900 | 24850 | 336 |
| 289 | 20231129 | 134500 | 3267159100 | 24900 | 24900 | 24900 | 24850 | 180 |
| 290 | 20231129 | 134400 | 3262684500 | 24850 | 24850 | 24900 | 24850 | 335 |
| 291 | 20231129 | 134300 | 3254352300 | 24900 | 24900 | 24900 | 24850 | 309 |
| 292 | 20231129 | 134200 | 3246671200 | 24850 | 24900 | 24900 | 24850 | 260 |
| 293 | 20231129 | 134100 | 3240204650 | 24900 | 24850 | 24900 | 24850 | 260 |
| 294 | 20231129 | 134000 | 3233741500 | 24850 | 24850 | 24900 | 24850 | 454 |
| 295 | 20231129 | 133900 | 3222446200 | 24900 | 24900 | 24900 | 24850 | 254 |
| 296 | 20231129 | 133800 | 3216129000 | 24850 | 24900 | 24900 | 24850 | 228 |
| 297 | 20231129 | 133700 | 3210461200 | 24900 | 24850 | 24900 | 24850 | 247 |
| 298 | 20231129 | 133600 | 3204318250 | 24900 | 24900 | 24900 | 24850 | 304 |
| 299 | 20231129 | 133500 | 3196759550 | 24900 | 24900 | 24900 | 24900 | 111 |
| 300 | 20231129 | 133400 | 3193995650 | 24850 | 24850 | 24900 | 24850 | 700 |
| 301 | 20231129 | 133300 | 3176598000 | 24900 | 24850 | 24900 | 24850 | 272 |
| 302 | 20231129 | 133200 | 3169832600 | 24900 | 24900 | 24900 | 24900 | 61 |
| 303 | 20231129 | 133100 | 3168313700 | 24900 | 24850 | 24950 | 24850 | 408 |
| 304 | 20231129 | 133000 | 3158161550 | 24900 | 24850 | 24900 | 24850 | 175 |
| 305 | 20231129 | 132900 | 3153811400 | 24900 | 24900 | 24900 | 24850 | 242 |
| 306 | 20231129 | 132800 | 3147793150 | 24850 | 24850 | 24900 | 24850 | 236 |
| 307 | 20231129 | 132700 | 3141924650 | 24900 | 24850 | 24900 | 24850 | 294 |
| 308 | 20231129 | 132600 | 3134615650 | 24900 | 24850 | 24900 | 24850 | 226 |
| 309 | 20231129 | 132500 | 3128996050 | 24900 | 24850 | 24900 | 24850 | 356 |
| 310 | 20231129 | 132400 | 3120145900 | 24900 | 24850 | 24900 | 24850 | 232 |
| 311 | 20231129 | 132300 | 3114376900 | 24900 | 24850 | 24900 | 24850 | 195 |
| 312 | 20231129 | 132200 | 3109528950 | 24900 | 24800 | 24900 | 24800 | 1135 |
| 313 | 20231129 | 132100 | 3081330600 | 24850 | 24850 | 24850 | 24850 | 2281 |
| 314 | 20231129 | 132000 | 3024647750 | 24850 | 24900 | 24900 | 24850 | 396 |
| 315 | 20231129 | 131900 | 3014802000 | 24900 | 24850 | 24900 | 24850 | 191 |
| 316 | 20231129 | 131800 | 3010048250 | 24850 | 24950 | 24950 | 24850 | 120 |
| 317 | 20231129 | 131700 | 3007059500 | 24900 | 24950 | 24950 | 24850 | 150 |
| 318 | 20231129 | 131600 | 3003324600 | 24850 | 24900 | 24950 | 24850 | 149 |
| 319 | 20231129 | 131500 | 2999613550 | 24950 | 24900 | 24950 | 24900 | 71 |
| 320 | 20231129 | 131400 | 2997845300 | 24950 | 24900 | 24950 | 24900 | 216 |
| 321 | 20231129 | 131300 | 2992460950 | 24900 | 24950 | 24950 | 24900 | 212 |
| 322 | 20231129 | 131200 | 2987178350 | 24950 | 25000 | 25000 | 24900 | 280 |
| 323 | 20231129 | 131100 | 2980195450 | 25000 | 24950 | 25000 | 24900 | 92 |
| 324 | 20231129 | 131000 | 2977902850 | 24950 | 24950 | 24950 | 24900 | 158 |
| 325 | 20231129 | 130900 | 2973963500 | 24950 | 24950 | 25000 | 24950 | 222 |
| 326 | 20231129 | 130800 | 2968423450 | 24950 | 24950 | 24950 | 24950 | 75 |
| 327 | 20231129 | 130700 | 2966552200 | 24950 | 24900 | 24950 | 24900 | 253 |
| 328 | 20231129 | 130600 | 2960240900 | 24900 | 24950 | 24950 | 24900 | 131 |
| 329 | 20231129 | 130500 | 2956972700 | 24900 | 24900 | 24950 | 24900 | 209 |
| 330 | 20231129 | 130400 | 2951767800 | 24900 | 24900 | 24900 | 24850 | 36 |
| 331 | 20231129 | 130300 | 2950871650 | 24900 | 24900 | 24900 | 24900 | 665 |
| 332 | 20231129 | 130200 | 2934313150 | 24900 | 24900 | 24900 | 24850 | 129 |
| 333 | 20231129 | 130100 | 2931101300 | 24900 | 24900 | 24900 | 24850 | 157 |
| 334 | 20231129 | 130000 | 2927195250 | 24900 | 24900 | 24900 | 24900 | 87 |
| 335 | 20231129 | 125900 | 2925028950 | 24900 | 24900 | 24900 | 24850 | 300 |
| 336 | 20231129 | 125800 | 2917564900 | 24900 | 24900 | 24900 | 24850 | 198 |
| 337 | 20231129 | 125700 | 2912634750 | 24850 | 24900 | 24900 | 24850 | 121 |
| 338 | 20231129 | 125600 | 2909624900 | 24900 | 24900 | 24900 | 24850 | 152 |
| 339 | 20231129 | 125500 | 2905843850 | 24850 | 24900 | 24900 | 24850 | 123 |
| 340 | 20231129 | 125400 | 2902786350 | 24900 | 24900 | 24900 | 24900 | 909 |
| 341 | 20231129 | 125300 | 2880152250 | 24900 | 24900 | 24900 | 24900 | 166 |
| 342 | 20231129 | 125200 | 2876018850 | 24900 | 24900 | 24900 | 24900 | 142 |
| 343 | 20231129 | 125100 | 2872483050 | 24900 | 24900 | 24900 | 24850 | 175 |
| 344 | 20231129 | 125000 | 2868128550 | 24850 | 24900 | 24900 | 24850 | 217 |
| 345 | 20231129 | 124900 | 2862732350 | 24900 | 24900 | 24900 | 24850 | 120 |
| 346 | 20231129 | 124800 | 2859747250 | 24850 | 24900 | 24900 | 24850 | 441 |
| 347 | 20231129 | 124700 | 2848787450 | 24850 | 24900 | 24900 | 24850 | 103 |
| 348 | 20231129 | 124600 | 2846227500 | 24850 | 24900 | 24900 | 24850 | 609 |
| 349 | 20231129 | 124500 | 2831091450 | 24850 | 24850 | 24900 | 24850 | 80 |
| 350 | 20231129 | 124400 | 2829102500 | 24900 | 24850 | 24900 | 24850 | 106 |
| 351 | 20231129 | 124300 | 2826466900 | 24900 | 24900 | 24900 | 24850 | 56 |
| 352 | 20231129 | 124200 | 2825074850 | 24900 | 24850 | 24900 | 24850 | 33 |
| 353 | 20231129 | 124100 | 2824253900 | 24900 | 24900 | 24900 | 24850 | 82 |
| 354 | 20231129 | 124000 | 2822214850 | 24900 | 24900 | 24900 | 24850 | 41 |
| 355 | 20231129 | 123900 | 2821195050 | 24900 | 24900 | 24900 | 24850 | 1303 |
| 356 | 20231129 | 123800 | 2788814050 | 24900 | 24900 | 24900 | 24850 | 4927 |
| 357 | 20231129 | 123700 | 2666310700 | 24950 | 24950 | 24950 | 24900 | 3208 |
| 358 | 20231129 | 123600 | 2586423650 | 24950 | 24950 | 24950 | 24900 | 2888 |
| 359 | 20231129 | 123500 | 2514374000 | 25000 | 25000 | 25000 | 25000 | 1465 |
| 360 | 20231129 | 123400 | 2477749000 | 25050 | 25050 | 25050 | 25000 | 66 |
| 361 | 20231129 | 123300 | 2476096750 | 25050 | 25050 | 25050 | 25050 | 67 |
| 362 | 20231129 | 123200 | 2474418400 | 25050 | 25050 | 25050 | 25050 | 20 |
| 363 | 20231129 | 123100 | 2473917400 | 25050 | 25050 | 25050 | 25050 | 16 |
| 364 | 20231129 | 123000 | 2473516600 | 25050 | 25050 | 25050 | 25000 | 230 |
| 365 | 20231129 | 122900 | 2467765450 | 25050 | 25050 | 25050 | 25000 | 19 |
| 366 | 20231129 | 122800 | 2467289550 | 25050 | 25050 | 25050 | 25000 | 27 |
| 367 | 20231129 | 122700 | 2466613600 | 25050 | 25050 | 25050 | 25000 | 61 |
| 368 | 20231129 | 122600 | 2465088200 | 25050 | 25050 | 25050 | 25000 | 88 |
| 369 | 20231129 | 122500 | 2462886800 | 25050 | 25050 | 25050 | 25000 | 57 |
| 370 | 20231129 | 122400 | 2461461450 | 25050 | 25050 | 25050 | 25000 | 101 |
| 371 | 20231129 | 122300 | 2458934300 | 25050 | 25050 | 25050 | 25000 | 93 |
| 372 | 20231129 | 122200 | 2456604700 | 25050 | 25050 | 25050 | 25050 | 40 |
| 373 | 20231129 | 122100 | 2455602700 | 25050 | 25050 | 25050 | 25000 | 65 |
| 374 | 20231129 | 122000 | 2453976950 | 25050 | 25050 | 25050 | 25000 | 94 |
| 375 | 20231129 | 121900 | 2451625800 | 25050 | 25000 | 25050 | 25000 | 178 |
| 376 | 20231129 | 121800 | 2447171950 | 25050 | 25050 | 25050 | 25000 | 122 |
| 377 | 20231129 | 121700 | 2444120350 | 25050 | 25000 | 25050 | 25000 | 156 |
| 378 | 20231129 | 121600 | 2440219850 | 25050 | 25050 | 25050 | 25000 | 60 |
| 379 | 20231129 | 121500 | 2438717900 | 25050 | 25000 | 25050 | 25000 | 206 |
| 380 | 20231129 | 121400 | 2433566900 | 25050 | 25000 | 25050 | 25000 | 57 |
| 381 | 20231129 | 121300 | 2432141550 | 25050 | 25050 | 25050 | 25000 | 70 |
| 382 | 20231129 | 121200 | 2430388450 | 25050 | 25050 | 25050 | 25050 | 6 |
| 383 | 20231129 | 121100 | 2430238150 | 25050 | 25050 | 25050 | 25050 | 27 |
| 384 | 20231129 | 121000 | 2429561800 | 25050 | 25050 | 25050 | 25000 | 112 |
| 385 | 20231129 | 120900 | 2426760100 | 25050 | 25050 | 25050 | 25000 | 287 |
| 386 | 20231129 | 120800 | 2419571000 | 25050 | 25000 | 25050 | 25000 | 29 |
| 387 | 20231129 | 120700 | 2418845100 | 25050 | 25050 | 25050 | 25000 | 488 |
| 388 | 20231129 | 120600 | 2406631850 | 25050 | 25000 | 25050 | 25000 | 95 |
| 389 | 20231129 | 120500 | 2404256000 | 25050 | 25050 | 25050 | 25000 | 67 |
| 390 | 20231129 | 120400 | 2402580050 | 25000 | 25000 | 25050 | 25000 | 68 |
| 391 | 20231129 | 120300 | 2400879750 | 25050 | 25050 | 25050 | 25000 | 113 |
| 392 | 20231129 | 120200 | 2398052050 | 25000 | 25000 | 25050 | 25000 | 60 |
| 393 | 20231129 | 120100 | 2396551750 | 25050 | 25050 | 25050 | 25000 | 227 |
| 394 | 20231129 | 120000 | 2390872700 | 25050 | 25050 | 25050 | 25050 | 6 |
| 395 | 20231129 | 115900 | 2390722400 | 25050 | 25050 | 25050 | 25000 | 70 |
| 396 | 20231129 | 115800 | 2388971350 | 25050 | 25050 | 25050 | 25050 | 19 |
| 397 | 20231129 | 115700 | 2388495400 | 25050 | 25000 | 25050 | 25000 | 116 |
| 398 | 20231129 | 115600 | 2385593000 | 25050 | 25050 | 25050 | 25000 | 101 |
| 399 | 20231129 | 115500 | 2383065150 | 25050 | 25000 | 25050 | 25000 | 22 |
| 400 | 20231129 | 115400 | 2382514200 | 25050 | 25050 | 25050 | 25050 | 7 |
| 401 | 20231129 | 115300 | 2382338850 | 25050 | 25000 | 25050 | 25000 | 32 |
| 402 | 20231129 | 115200 | 2381537350 | 25000 | 25050 | 25050 | 25000 | 7 |
| 403 | 20231129 | 115100 | 2381362050 | 25050 | 25050 | 25050 | 25050 | 109 |
| 404 | 20231129 | 115000 | 2378631600 | 25050 | 25050 | 25050 | 25050 | 6 |
| 405 | 20231129 | 114900 | 2378481300 | 25050 | 25000 | 25050 | 25000 | 112 |
| 406 | 20231129 | 114800 | 2375680250 | 25050 | 25000 | 25050 | 25000 | 716 |
| 407 | 20231129 | 114700 | 2357779400 | 25050 | 25000 | 25050 | 25000 | 470 |
| 408 | 20231129 | 114600 | 2346028750 | 24950 | 25000 | 25000 | 24950 | 16 |
| 409 | 20231129 | 114500 | 2345628800 | 25000 | 24950 | 25000 | 24950 | 30 |
| 410 | 20231129 | 114400 | 2344879350 | 24950 | 25000 | 25000 | 24950 | 19 |
| 411 | 20231129 | 114300 | 2344404700 | 25000 | 25000 | 25000 | 25000 | 31 |
| 412 | 20231129 | 114200 | 2343629700 | 24950 | 25000 | 25000 | 24950 | 257 |
| 413 | 20231129 | 114100 | 2337205200 | 25000 | 25050 | 25050 | 25000 | 90 |
| 414 | 20231129 | 114000 | 2334954650 | 25000 | 25100 | 25100 | 25000 | 511 |
| 415 | 20231129 | 113900 | 2322178900 | 25050 | 25050 | 25050 | 25000 | 1158 |
| 416 | 20231129 | 113800 | 2293171250 | 25050 | 25050 | 25050 | 25050 | 17 |
| 417 | 20231129 | 113700 | 2292745400 | 25000 | 25050 | 25050 | 25000 | 66 |
| 418 | 20231129 | 113600 | 2291094400 | 25000 | 25000 | 25050 | 25000 | 1560 |
| 419 | 20231129 | 113500 | 2252093650 | 25050 | 25050 | 25050 | 25050 | 20 |
| 420 | 20231129 | 113400 | 2251592650 | 25050 | 25050 | 25050 | 25050 | 108 |
| 421 | 20231129 | 113300 | 2248887250 | 25050 | 25050 | 25050 | 25000 | 741 |
| 422 | 20231129 | 113200 | 2230360600 | 25050 | 25050 | 25050 | 25050 | 12 |
| 423 | 20231129 | 113100 | 2230060000 | 25050 | 25050 | 25050 | 25050 | 28 |
| 424 | 20231129 | 113000 | 2229358600 | 25050 | 25050 | 25050 | 25050 | 19 |
| 425 | 20231129 | 112900 | 2228882650 | 25050 | 25050 | 25050 | 25050 | 18 |
| 426 | 20231129 | 112800 | 2228431750 | 25050 | 25050 | 25050 | 25000 | 96 |
| 427 | 20231129 | 112700 | 2226029450 | 25050 | 25050 | 25050 | 25000 | 32 |
| 428 | 20231129 | 112600 | 2225228350 | 25000 | 25050 | 25050 | 25000 | 111 |
| 429 | 20231129 | 112500 | 2222449300 | 25000 | 25050 | 25050 | 25000 | 29 |
| 430 | 20231129 | 112400 | 2221722900 | 25050 | 25050 | 25050 | 25050 | 20 |
| 431 | 20231129 | 112300 | 2221221900 | 25050 | 25050 | 25050 | 25050 | 98 |
| 432 | 20231129 | 112200 | 2218767000 | 25050 | 25050 | 25050 | 25050 | 6 |
| 433 | 20231129 | 112100 | 2218616700 | 25050 | 25050 | 25050 | 25050 | 29 |
| 434 | 20231129 | 112000 | 2217890250 | 25050 | 25100 | 25100 | 25000 | 417 |
| 435 | 20231129 | 111900 | 2207451600 | 25100 | 25050 | 25100 | 25050 | 958 |
| 436 | 20231129 | 111800 | 2183453400 | 25050 | 25050 | 25050 | 25000 | 26 |
| 437 | 20231129 | 111700 | 2182802550 | 25000 | 25050 | 25050 | 25000 | 33 |
| 438 | 20231129 | 111600 | 2181976100 | 25050 | 25050 | 25050 | 25000 | 44 |
| 439 | 20231129 | 111500 | 2180873950 | 25050 | 25050 | 25050 | 25050 | 100 |
| 440 | 20231129 | 111400 | 2178368950 | 25050 | 25050 | 25050 | 25050 | 32 |
| 441 | 20231129 | 111300 | 2177567350 | 25050 | 25050 | 25050 | 25050 | 231 |
| 442 | 20231129 | 111200 | 2171780800 | 25000 | 25050 | 25050 | 25000 | 31 |
| 443 | 20231129 | 111100 | 2171005500 | 25050 | 25050 | 25050 | 25050 | 34 |
| 444 | 20231129 | 111000 | 2170153800 | 25050 | 25050 | 25050 | 25050 | 26 |
| 445 | 20231129 | 110900 | 2169502500 | 25050 | 25050 | 25050 | 25050 | 7 |
| 446 | 20231129 | 110800 | 2169327150 | 25050 | 25000 | 25050 | 25000 | 35 |
| 447 | 20231129 | 110700 | 2168450450 | 25000 | 25000 | 25000 | 25000 | 38 |
| 448 | 20231129 | 110600 | 2167500450 | 25000 | 25050 | 25050 | 25000 | 4 |
| 449 | 20231129 | 110500 | 2167400400 | 25050 | 25000 | 25050 | 25000 | 62 |
| 450 | 20231129 | 110400 | 2165849900 | 25000 | 25000 | 25000 | 25000 | 40 |
| 451 | 20231129 | 110300 | 2164849900 | 25050 | 25000 | 25050 | 25000 | 78 |
| 452 | 20231129 | 110200 | 2162899350 | 25000 | 25000 | 25000 | 25000 | 6 |
| 453 | 20231129 | 110100 | 2162749350 | 25050 | 25000 | 25050 | 25000 | 241 |
| 454 | 20231129 | 110000 | 2156722850 | 25050 | 25050 | 25050 | 25000 | 14 |
| 455 | 20231129 | 105900 | 2156372700 | 25000 | 25000 | 25050 | 24950 | 37 |
| 456 | 20231129 | 105800 | 2155448900 | 25050 | 25000 | 25050 | 25000 | 110 |
| 457 | 20231129 | 105700 | 2152698350 | 25000 | 25000 | 25000 | 25000 | 3 |
| 458 | 20231129 | 105600 | 2152623350 | 25000 | 25000 | 25050 | 25000 | 89 |
| 459 | 20231129 | 105500 | 2150398100 | 25000 | 25000 | 25000 | 25000 | 137 |
| 460 | 20231129 | 105400 | 2146973100 | 25050 | 25050 | 25050 | 25050 | 0 |
| 461 | 20231129 | 105300 | 2146973100 | 25050 | 25000 | 25050 | 25000 | 61 |
| 462 | 20231129 | 105200 | 2145447550 | 25000 | 25000 | 25000 | 24950 | 71 |
| 463 | 20231129 | 105100 | 2143672650 | 25000 | 25000 | 25100 | 25000 | 135 |
| 464 | 20231129 | 105000 | 2140296950 | 25000 | 25000 | 25100 | 25000 | 586 |
| 465 | 20231129 | 104900 | 2125646700 | 24950 | 25100 | 25100 | 24950 | 400 |
| 466 | 20231129 | 104800 | 2115654900 | 25000 | 25100 | 25100 | 24950 | 4871 |
| 467 | 20231129 | 104700 | 1993834450 | 25050 | 25100 | 25100 | 25050 | 60 |
| 468 | 20231129 | 104600 | 1992328850 | 25150 | 25150 | 25150 | 25150 | 0 |
| 469 | 20231129 | 104500 | 1992328850 | 25150 | 25150 | 25150 | 25150 | 91 |
| 470 | 20231129 | 104400 | 1990040200 | 25150 | 25150 | 25150 | 25100 | 148 |
| 471 | 20231129 | 104300 | 1986321200 | 25150 | 25200 | 25200 | 25150 | 123 |
| 472 | 20231129 | 104200 | 1983222150 | 25200 | 25200 | 25200 | 25150 | 120 |
| 473 | 20231129 | 104100 | 1980198350 | 25200 | 25200 | 25200 | 25150 | 109 |
| 474 | 20231129 | 104000 | 1977451600 | 25200 | 25200 | 25200 | 25100 | 208 |
| 475 | 20231129 | 103900 | 1972217350 | 25150 | 25200 | 25200 | 25150 | 215 |
| 476 | 20231129 | 103800 | 1966804800 | 25200 | 25150 | 25200 | 25150 | 103 |
| 477 | 20231129 | 103700 | 1964209450 | 25200 | 25200 | 25200 | 25150 | 120 |
| 478 | 20231129 | 103600 | 1961186300 | 25200 | 25200 | 25200 | 25200 | 97 |
| 479 | 20231129 | 103500 | 1958741900 | 25200 | 25200 | 25200 | 25150 | 188 |
| 480 | 20231129 | 103400 | 1954009300 | 25200 | 25200 | 25200 | 25150 | 291 |
| 481 | 20231129 | 103300 | 1946681100 | 25200 | 25200 | 25200 | 25150 | 231 |
| 482 | 20231129 | 103200 | 1940860400 | 25200 | 25200 | 25200 | 25100 | 481 |
| 483 | 20231129 | 103100 | 1928761000 | 25200 | 25200 | 25200 | 25150 | 247 |
| 484 | 20231129 | 103000 | 1922537500 | 25200 | 25200 | 25200 | 25150 | 244 |
| 485 | 20231129 | 102900 | 1916391200 | 25200 | 25150 | 25200 | 25150 | 193 |
| 486 | 20231129 | 102800 | 1911528850 | 25150 | 25150 | 25150 | 25150 | 194 |
| 487 | 20231129 | 102700 | 1906649750 | 25150 | 25150 | 25150 | 25150 | 351 |
| 488 | 20231129 | 102600 | 1897822100 | 25050 | 25100 | 25150 | 25050 | 3372 |
| 489 | 20231129 | 102500 | 1813185050 | 25100 | 25100 | 25100 | 25050 | 262 |
| 490 | 20231129 | 102400 | 1806610550 | 25100 | 25100 | 25100 | 25100 | 312 |
| 491 | 20231129 | 102300 | 1798779350 | 25100 | 25100 | 25100 | 25050 | 344 |
| 492 | 20231129 | 102200 | 1790145150 | 25100 | 25100 | 25100 | 25050 | 462 |
| 493 | 20231129 | 102100 | 1778555350 | 25100 | 25050 | 25100 | 25050 | 888 |
| 494 | 20231129 | 102000 | 1756306700 | 25000 | 25100 | 25100 | 25000 | 448 |
| 495 | 20231129 | 101900 | 1745074200 | 25100 | 25100 | 25100 | 25100 | 345 |
| 496 | 20231129 | 101800 | 1736414700 | 25050 | 25100 | 25100 | 25050 | 540 |
| 497 | 20231129 | 101700 | 1722869200 | 25100 | 25100 | 25100 | 25100 | 341 |
| 498 | 20231129 | 101600 | 1714310100 | 25100 | 25100 | 25100 | 25050 | 957 |
| 499 | 20231129 | 101500 | 1690290600 | 25100 | 25050 | 25100 | 25000 | 515 |
| 500 | 20231129 | 101400 | 1677385600 | 25000 | 25000 | 25000 | 24950 | 305 |
| 501 | 20231129 | 101300 | 1669761100 | 25000 | 25000 | 25000 | 25000 | 269 |
| 502 | 20231129 | 101200 | 1663036100 | 24950 | 25000 | 25000 | 24950 | 315 |
| 503 | 20231129 | 101100 | 1655164850 | 25000 | 25050 | 25050 | 25000 | 332 |
| 504 | 20231129 | 101000 | 1646863200 | 25000 | 25000 | 25050 | 24950 | 2643 |
| 505 | 20231129 | 100900 | 1580777850 | 25000 | 25000 | 25000 | 24950 | 305 |
| 506 | 20231129 | 100800 | 1573156050 | 25000 | 24950 | 25000 | 24950 | 2409 |
| 507 | 20231129 | 100700 | 1513044150 | 24950 | 24950 | 24950 | 24900 | 375 |
| 508 | 20231129 | 100600 | 1503696250 | 24950 | 24900 | 24950 | 24900 | 77 |
| 509 | 20231129 | 100500 | 1501777750 | 24900 | 24850 | 24900 | 24850 | 2487 |
| 510 | 20231129 | 100400 | 1439928650 | 24850 | 24850 | 24850 | 24800 | 2775 |
| 511 | 20231129 | 100300 | 1370970350 | 24900 | 24900 | 24900 | 24850 | 2585 |
| 512 | 20231129 | 100200 | 1306732500 | 24850 | 24850 | 24850 | 24850 | 607 |
| 513 | 20231129 | 100100 | 1291648550 | 24900 | 24900 | 24900 | 24900 | 4 |
| 514 | 20231129 | 100000 | 1291548950 | 24900 | 24900 | 24900 | 24900 | 20 |
| 515 | 20231129 | 095900 | 1291050950 | 24900 | 24900 | 24900 | 24900 | 7 |
| 516 | 20231129 | 095800 | 1290876650 | 24900 | 24900 | 24900 | 24850 | 320 |
| 517 | 20231129 | 095700 | 1282923500 | 24900 | 24850 | 24900 | 24850 | 137 |
| 518 | 20231129 | 095600 | 1279519000 | 24850 | 24850 | 24900 | 24850 | 172 |
| 519 | 20231129 | 095500 | 1275244500 | 24850 | 24850 | 24850 | 24850 | 296 |
| 520 | 20231129 | 095400 | 1267888900 | 24850 | 24850 | 24850 | 24850 | 316 |
| 521 | 20231129 | 095300 | 1260036300 | 24850 | 24900 | 24900 | 24850 | 1833 |
| 522 | 20231129 | 095200 | 1214485700 | 24850 | 24850 | 24900 | 24850 | 108 |
| 523 | 20231129 | 095100 | 1211801850 | 24850 | 24900 | 24900 | 24850 | 7 |
| 524 | 20231129 | 095000 | 1211627800 | 24900 | 24900 | 24900 | 24850 | 162 |
| 525 | 20231129 | 094900 | 1207599000 | 24850 | 24850 | 24850 | 24850 | 1224 |
| 526 | 20231129 | 094800 | 1177182600 | 24900 | 24900 | 24900 | 24900 | 59 |
| 527 | 20231129 | 094700 | 1175713500 | 24900 | 24900 | 24900 | 24850 | 252 |
| 528 | 20231129 | 094600 | 1169451200 | 24900 | 24850 | 24900 | 24850 | 268 |
| 529 | 20231129 | 094500 | 1162791000 | 24900 | 24900 | 24900 | 24900 | 28 |
| 530 | 20231129 | 094400 | 1162093800 | 24850 | 24900 | 24950 | 24850 | 1810 |
| 531 | 20231129 | 094300 | 1117027850 | 24900 | 24950 | 24950 | 24900 | 120 |
| 532 | 20231129 | 094200 | 1114039500 | 24950 | 24900 | 24950 | 24900 | 84 |
| 533 | 20231129 | 094100 | 1111947350 | 24900 | 24850 | 24900 | 24850 | 795 |
| 534 | 20231129 | 094000 | 1092152100 | 24900 | 24950 | 24950 | 24900 | 880 |
| 535 | 20231129 | 093900 | 1070239000 | 24900 | 24900 | 24950 | 24900 | 30 |
| 536 | 20231129 | 093800 | 1069491900 | 24900 | 24950 | 24950 | 24900 | 496 |
| 537 | 20231129 | 093700 | 1057138800 | 24950 | 24900 | 24950 | 24900 | 210 |
| 538 | 20231129 | 093600 | 1051909000 | 24900 | 24900 | 24900 | 24850 | 198 |
| 539 | 20231129 | 093500 | 1046982300 | 24950 | 24850 | 24950 | 24850 | 286 |
| 540 | 20231129 | 093400 | 1039850100 | 24850 | 24850 | 24850 | 24800 | 394 |
| 541 | 20231129 | 093300 | 1030060350 | 24850 | 24900 | 24900 | 24850 | 4852 |
| 542 | 20231129 | 093200 | 909397950 | 24950 | 24900 | 24950 | 24900 | 87 |
| 543 | 20231129 | 093100 | 907230800 | 24950 | 24900 | 24950 | 24900 | 1227 |
| 544 | 20231129 | 093000 | 876675900 | 24900 | 24850 | 24900 | 24850 | 225 |
| 545 | 20231129 | 092900 | 871083800 | 24900 | 24900 | 24900 | 24900 | 26 |
| 546 | 20231129 | 092800 | 870436400 | 24900 | 24850 | 24900 | 24850 | 179 |
| 547 | 20231129 | 092700 | 865986000 | 24900 | 24850 | 24900 | 24850 | 326 |
| 548 | 20231129 | 092600 | 857871150 | 24850 | 24900 | 24950 | 24850 | 3549 |
| 549 | 20231129 | 092500 | 769532650 | 24950 | 24950 | 25000 | 24900 | 291 |
| 550 | 20231129 | 092400 | 762271750 | 24950 | 24950 | 25000 | 24950 | 1165 |
| 551 | 20231129 | 092300 | 733204750 | 24900 | 24950 | 24950 | 24900 | 375 |
| 552 | 20231129 | 092200 | 723858850 | 25000 | 24900 | 25000 | 24900 | 2077 |
| 553 | 20231129 | 092100 | 672037500 | 24900 | 24950 | 24950 | 24900 | 156 |
| 554 | 20231129 | 092000 | 668151850 | 24950 | 25000 | 25000 | 24900 | 6084 |
| 555 | 20231129 | 091900 | 516173150 | 25000 | 25000 | 25050 | 25000 | 1033 |
| 556 | 20231129 | 091800 | 490348100 | 25000 | 25000 | 25050 | 25000 | 598 |
| 557 | 20231129 | 091700 | 475397100 | 25050 | 25050 | 25050 | 25000 | 1364 |
| 558 | 20231129 | 091600 | 441243700 | 25050 | 25050 | 25100 | 25050 | 2324 |
| 559 | 20231129 | 091500 | 383022450 | 25050 | 25100 | 25150 | 25050 | 2786 |
| 560 | 20231129 | 091400 | 313096550 | 25100 | 25150 | 25150 | 25100 | 438 |
| 561 | 20231129 | 091300 | 302098450 | 25150 | 25100 | 25150 | 25100 | 53 |
| 562 | 20231129 | 091200 | 300768050 | 25100 | 25150 | 25150 | 25100 | 2464 |
| 563 | 20231129 | 091100 | 238824100 | 25200 | 25200 | 25200 | 25200 | 9 |
| 564 | 20231129 | 091000 | 238597300 | 25200 | 25200 | 25250 | 25150 | 2475 |
| 565 | 20231129 | 090900 | 176228550 | 25250 | 25200 | 25250 | 25200 | 24 |
| 566 | 20231129 | 090800 | 175623600 | 25200 | 25250 | 25250 | 25200 | 612 |
| 567 | 20231129 | 090700 | 160200650 | 25250 | 25250 | 25250 | 25200 | 170 |
| 568 | 20231129 | 090600 | 155908650 | 25250 | 25300 | 25300 | 25250 | 516 |
| 569 | 20231129 | 090500 | 142879500 | 25300 | 25300 | 25300 | 25300 | 601 |
| 570 | 20231129 | 090400 | 127674200 | 25250 | 25250 | 25250 | 25250 | 534 |
| 571 | 20231129 | 090300 | 114190700 | 25200 | 25250 | 25300 | 25200 | 1873 |
| 572 | 20231129 | 090200 | 66945600 | 25250 | 25250 | 25300 | 25250 | 113 |
| 573 | 20231129 | 090100 | 64092300 | 25250 | 25250 | 25250 | 25250 | 210 |
| 574 | 20231129 | 090000 | 58789800 | 25250 | 25200 | 25250 | 25200 | 2332 |