31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 184800 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 4054 |
| 3 | 20231128 | 184700 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20231128 | 184600 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20231128 | 184500 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20231128 | 184400 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20231128 | 184300 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20231128 | 184200 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20231128 | 184100 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20231128 | 184000 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20231128 | 183900 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20231128 | 183800 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20231128 | 183700 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20231128 | 183600 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20231128 | 183500 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20231128 | 183400 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20231128 | 183300 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20231128 | 183200 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20231128 | 183100 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20231128 | 183000 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20231128 | 182900 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20231128 | 182800 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20231128 | 182700 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20231128 | 182600 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20231128 | 182500 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20231128 | 182400 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20231128 | 182300 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20231128 | 182200 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20231128 | 182100 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20231128 | 182000 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20231128 | 181900 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20231128 | 181800 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 4054 |
| 33 | 20231128 | 181700 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20231128 | 181600 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20231128 | 181500 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20231128 | 181400 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20231128 | 181300 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20231128 | 181200 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20231128 | 181100 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20231128 | 181000 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20231128 | 180900 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20231128 | 180800 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20231128 | 180700 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20231128 | 180600 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20231128 | 180500 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20231128 | 180400 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20231128 | 180300 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20231128 | 180200 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20231128 | 180100 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20231128 | 180000 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20231128 | 175900 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20231128 | 175800 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20231128 | 175700 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20231128 | 175600 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20231128 | 175500 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20231128 | 175400 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20231128 | 175300 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20231128 | 175200 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20231128 | 175100 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20231128 | 175000 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20231128 | 174900 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20231128 | 174800 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 4054 |
| 63 | 20231128 | 174700 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20231128 | 174600 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20231128 | 174500 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20231128 | 174400 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20231128 | 174300 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20231128 | 174200 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20231128 | 174100 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20231128 | 174000 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20231128 | 173900 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20231128 | 173800 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20231128 | 173700 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20231128 | 173600 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20231128 | 173500 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20231128 | 173400 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20231128 | 173300 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20231128 | 173200 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20231128 | 173100 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20231128 | 173000 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20231128 | 172900 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20231128 | 172800 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20231128 | 172700 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20231128 | 172600 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20231128 | 172500 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20231128 | 172400 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20231128 | 172300 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20231128 | 172200 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20231128 | 172100 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20231128 | 172000 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20231128 | 171900 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20231128 | 171800 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 4054 |
| 93 | 20231128 | 171700 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20231128 | 171600 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20231128 | 171500 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20231128 | 171400 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20231128 | 171300 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20231128 | 171200 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20231128 | 171100 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20231128 | 171000 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20231128 | 170900 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20231128 | 170800 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20231128 | 170700 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20231128 | 170600 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20231128 | 170500 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20231128 | 170400 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20231128 | 170300 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20231128 | 170200 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20231128 | 170100 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20231128 | 170000 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20231128 | 165900 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20231128 | 165800 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20231128 | 165700 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20231128 | 165600 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20231128 | 165500 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20231128 | 165400 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20231128 | 165300 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20231128 | 165200 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20231128 | 165100 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20231128 | 165000 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20231128 | 164900 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20231128 | 164800 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 4054 |
| 123 | 20231128 | 164700 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20231128 | 164600 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20231128 | 164500 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20231128 | 164400 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20231128 | 164300 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20231128 | 164200 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20231128 | 164100 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20231128 | 164000 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20231128 | 163900 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20231128 | 163800 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20231128 | 163700 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20231128 | 163600 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20231128 | 163500 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20231128 | 163400 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20231128 | 163300 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20231128 | 163200 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20231128 | 163100 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20231128 | 163000 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20231128 | 162900 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20231128 | 162800 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20231128 | 162700 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20231128 | 162600 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20231128 | 162500 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20231128 | 162400 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20231128 | 162300 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20231128 | 162200 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20231128 | 162100 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20231128 | 162000 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20231128 | 161900 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20231128 | 161800 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 4054 |
| 153 | 20231128 | 161700 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20231128 | 161600 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20231128 | 161500 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20231128 | 161400 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20231128 | 161300 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20231128 | 161200 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20231128 | 161100 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20231128 | 161000 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20231128 | 160900 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20231128 | 160800 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20231128 | 160700 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20231128 | 160600 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20231128 | 160500 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20231128 | 160400 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20231128 | 160300 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20231128 | 160200 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20231128 | 160100 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20231128 | 160000 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20231128 | 155900 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20231128 | 155800 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20231128 | 155700 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20231128 | 155600 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20231128 | 155500 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20231128 | 155400 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20231128 | 155300 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20231128 | 155200 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20231128 | 155100 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20231128 | 155000 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20231128 | 154900 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20231128 | 154800 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 4054 |
| 183 | 20231128 | 154700 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20231128 | 154600 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 185 | 20231128 | 154500 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20231128 | 154400 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 187 | 20231128 | 154300 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 188 | 20231128 | 154200 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 189 | 20231128 | 154100 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 190 | 20231128 | 154000 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 191 | 20231128 | 153900 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 192 | 20231128 | 153800 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 193 | 20231128 | 153700 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 194 | 20231128 | 153600 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 195 | 20231128 | 153500 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 196 | 20231128 | 153400 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 197 | 20231128 | 153300 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 198 | 20231128 | 153200 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 199 | 20231128 | 153100 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 0 |
| 200 | 20231128 | 153000 | 2602098300 | 24850 | 24850 | 24850 | 24850 | 4054 |
| 201 | 20231128 | 152900 | 2501356400 | 24950 | 24950 | 24950 | 24950 | 0 |
| 202 | 20231128 | 152800 | 2501356400 | 24950 | 24950 | 24950 | 24950 | 0 |
| 203 | 20231128 | 152700 | 2501356400 | 24950 | 24950 | 24950 | 24950 | 0 |
| 204 | 20231128 | 152600 | 2501356400 | 24950 | 24950 | 24950 | 24950 | 0 |
| 205 | 20231128 | 152500 | 2501356400 | 24950 | 24950 | 24950 | 24950 | 0 |
| 206 | 20231128 | 152400 | 2501356400 | 24950 | 24950 | 24950 | 24950 | 0 |
| 207 | 20231128 | 152300 | 2501356400 | 24950 | 24950 | 24950 | 24950 | 0 |
| 208 | 20231128 | 152200 | 2501356400 | 24950 | 24950 | 24950 | 24950 | 0 |
| 209 | 20231128 | 152100 | 2501356400 | 24950 | 24950 | 24950 | 24950 | 0 |
| 210 | 20231128 | 152000 | 2501356400 | 24950 | 24950 | 24950 | 24950 | 0 |
| 211 | 20231128 | 151900 | 2501356400 | 24950 | 24900 | 24950 | 24850 | 221 |
| 212 | 20231128 | 151800 | 2495856750 | 24900 | 24900 | 24900 | 24900 | 530 |
| 213 | 20231128 | 151700 | 2482659750 | 24950 | 24850 | 24950 | 24850 | 146 |
| 214 | 20231128 | 151600 | 2479029400 | 24950 | 24900 | 24950 | 24850 | 826 |
| 215 | 20231128 | 151500 | 2458496100 | 24900 | 24900 | 24950 | 24850 | 246 |
| 216 | 20231128 | 151400 | 2452368950 | 24900 | 24900 | 24900 | 24850 | 512 |
| 217 | 20231128 | 151300 | 2439636050 | 24900 | 24850 | 24900 | 24850 | 106 |
| 218 | 20231128 | 151200 | 2437001850 | 24850 | 24900 | 24950 | 24850 | 612 |
| 219 | 20231128 | 151100 | 2421760600 | 24900 | 24850 | 24900 | 24850 | 141 |
| 220 | 20231128 | 151000 | 2418256050 | 24900 | 24950 | 24950 | 24850 | 644 |
| 221 | 20231128 | 150900 | 2402221950 | 24900 | 24950 | 24950 | 24900 | 368 |
| 222 | 20231128 | 150800 | 2393058100 | 24900 | 24900 | 24950 | 24900 | 240 |
| 223 | 20231128 | 150700 | 2387079400 | 24900 | 24900 | 24950 | 24850 | 576 |
| 224 | 20231128 | 150600 | 2372734200 | 24900 | 24950 | 24950 | 24850 | 798 |
| 225 | 20231128 | 150500 | 2352861950 | 24900 | 24900 | 24900 | 24850 | 727 |
| 226 | 20231128 | 150400 | 2334777400 | 24850 | 24900 | 24900 | 24850 | 247 |
| 227 | 20231128 | 150300 | 2328636600 | 24850 | 24850 | 24900 | 24850 | 570 |
| 228 | 20231128 | 150200 | 2314461300 | 24850 | 24900 | 24900 | 24850 | 1655 |
| 229 | 20231128 | 150100 | 2273276500 | 24850 | 24850 | 24900 | 24850 | 343 |
| 230 | 20231128 | 150000 | 2264749650 | 24850 | 24900 | 24900 | 24850 | 408 |
| 231 | 20231128 | 145900 | 2254604200 | 24850 | 24900 | 24900 | 24850 | 215 |
| 232 | 20231128 | 145800 | 2249257250 | 24850 | 24900 | 24900 | 24850 | 220 |
| 233 | 20231128 | 145700 | 2243786100 | 24900 | 24900 | 24900 | 24850 | 291 |
| 234 | 20231128 | 145600 | 2236550350 | 24900 | 24950 | 24950 | 24850 | 603 |
| 235 | 20231128 | 145500 | 2221538650 | 24900 | 24850 | 24900 | 24850 | 432 |
| 236 | 20231128 | 145400 | 2210788850 | 24850 | 24900 | 24900 | 24850 | 169 |
| 237 | 20231128 | 145300 | 2206588000 | 24950 | 24850 | 24950 | 24850 | 180 |
| 238 | 20231128 | 145200 | 2202107750 | 24850 | 24900 | 24950 | 24850 | 407 |
| 239 | 20231128 | 145100 | 2191974250 | 24850 | 24900 | 24950 | 24850 | 132 |
| 240 | 20231128 | 145000 | 2188686250 | 24850 | 24950 | 24950 | 24850 | 190 |
| 241 | 20231128 | 144900 | 2183963000 | 24850 | 24900 | 24900 | 24850 | 488 |
| 242 | 20231128 | 144800 | 2171831650 | 24900 | 24850 | 24950 | 24850 | 233 |
| 243 | 20231128 | 144700 | 2166036600 | 24850 | 24900 | 24950 | 24850 | 227 |
| 244 | 20231128 | 144600 | 2160391150 | 24850 | 24850 | 24950 | 24850 | 188 |
| 245 | 20231128 | 144500 | 2155718200 | 24950 | 24900 | 24950 | 24850 | 382 |
| 246 | 20231128 | 144400 | 2146212100 | 24850 | 24850 | 24900 | 24850 | 207 |
| 247 | 20231128 | 144300 | 2141065450 | 24850 | 24900 | 24900 | 24850 | 432 |
| 248 | 20231128 | 144200 | 2130317700 | 24900 | 24850 | 24900 | 24850 | 525 |
| 249 | 20231128 | 144100 | 2117257000 | 24900 | 24850 | 24900 | 24850 | 137 |
| 250 | 20231128 | 144000 | 2113848250 | 24850 | 24900 | 24900 | 24850 | 120 |
| 251 | 20231128 | 143900 | 2110865250 | 24850 | 24850 | 24900 | 24850 | 288 |
| 252 | 20231128 | 143800 | 2103704100 | 24850 | 24850 | 24900 | 24850 | 371 |
| 253 | 20231128 | 143700 | 2094484250 | 24900 | 24900 | 24900 | 24850 | 359 |
| 254 | 20231128 | 143600 | 2085557350 | 24900 | 24900 | 24900 | 24850 | 667 |
| 255 | 20231128 | 143500 | 2068981350 | 24900 | 24900 | 24900 | 24850 | 175 |
| 256 | 20231128 | 143400 | 2064629100 | 24850 | 24900 | 24900 | 24850 | 173 |
| 257 | 20231128 | 143300 | 2060328400 | 24850 | 25000 | 25000 | 24850 | 4944 |
| 258 | 20231128 | 143200 | 1937210500 | 24950 | 24950 | 25000 | 24900 | 414 |
| 259 | 20231128 | 143100 | 1926884450 | 25000 | 24950 | 25000 | 24900 | 225 |
| 260 | 20231128 | 143000 | 1921275700 | 24900 | 24900 | 24950 | 24900 | 313 |
| 261 | 20231128 | 142900 | 1913475300 | 24900 | 24900 | 24950 | 24900 | 180 |
| 262 | 20231128 | 142800 | 1908990150 | 24950 | 24950 | 25000 | 24900 | 315 |
| 263 | 20231128 | 142700 | 1901134950 | 24900 | 25000 | 25000 | 24900 | 357 |
| 264 | 20231128 | 142600 | 1892217100 | 25000 | 24950 | 25000 | 24900 | 785 |
| 265 | 20231128 | 142500 | 1872635300 | 24900 | 24900 | 24950 | 24900 | 199 |
| 266 | 20231128 | 142400 | 1867679300 | 24900 | 24900 | 24950 | 24900 | 244 |
| 267 | 20231128 | 142300 | 1861597350 | 24900 | 25000 | 25000 | 24900 | 244 |
| 268 | 20231128 | 142200 | 1855513450 | 24900 | 24950 | 25000 | 24900 | 636 |
| 269 | 20231128 | 142100 | 1839645950 | 24950 | 24950 | 25000 | 24950 | 183 |
| 270 | 20231128 | 142000 | 1835079600 | 24950 | 24950 | 25000 | 24950 | 181 |
| 271 | 20231128 | 141900 | 1830560100 | 24950 | 25000 | 25000 | 24950 | 175 |
| 272 | 20231128 | 141800 | 1826189700 | 24950 | 24950 | 25000 | 24950 | 186 |
| 273 | 20231128 | 141700 | 1821546200 | 25000 | 25000 | 25000 | 24950 | 191 |
| 274 | 20231128 | 141600 | 1816776200 | 24950 | 24950 | 25000 | 24950 | 223 |
| 275 | 20231128 | 141500 | 1811209350 | 24950 | 24950 | 25050 | 24950 | 270 |
| 276 | 20231128 | 141400 | 1804465000 | 25000 | 25000 | 25000 | 24950 | 214 |
| 277 | 20231128 | 141300 | 1799121550 | 24950 | 24950 | 25000 | 24950 | 143 |
| 278 | 20231128 | 141200 | 1795553250 | 24950 | 24950 | 25000 | 24950 | 492 |
| 279 | 20231128 | 141100 | 1783273650 | 25000 | 25000 | 25000 | 24950 | 308 |
| 280 | 20231128 | 141000 | 1775578400 | 24950 | 25000 | 25000 | 24950 | 163 |
| 281 | 20231128 | 140900 | 1771510900 | 25000 | 25000 | 25000 | 24950 | 181 |
| 282 | 20231128 | 140800 | 1766987550 | 24950 | 25000 | 25000 | 24950 | 277 |
| 283 | 20231128 | 140700 | 1760068850 | 24950 | 24950 | 25000 | 24950 | 256 |
| 284 | 20231128 | 140600 | 1753677900 | 24950 | 24950 | 25000 | 24950 | 148 |
| 285 | 20231128 | 140500 | 1749984400 | 24950 | 24950 | 25000 | 24950 | 126 |
| 286 | 20231128 | 140400 | 1746840250 | 25000 | 24950 | 25000 | 24950 | 387 |
| 287 | 20231128 | 140300 | 1737177200 | 24950 | 25000 | 25000 | 24950 | 567 |
| 288 | 20231128 | 140200 | 1723029650 | 25000 | 24950 | 25000 | 24950 | 196 |
| 289 | 20231128 | 140100 | 1718135750 | 24950 | 24950 | 25000 | 24950 | 199 |
| 290 | 20231128 | 140000 | 1713166500 | 25000 | 24950 | 25000 | 24950 | 185 |
| 291 | 20231128 | 135900 | 1708549850 | 24950 | 24950 | 25000 | 24950 | 29 |
| 292 | 20231128 | 135800 | 1707825700 | 24950 | 25000 | 25000 | 24950 | 97 |
| 293 | 20231128 | 135700 | 1705404650 | 24950 | 25050 | 25050 | 24950 | 187 |
| 294 | 20231128 | 135600 | 1700733700 | 25050 | 24950 | 25050 | 24950 | 309 |
| 295 | 20231128 | 135500 | 1693010250 | 25000 | 25000 | 25050 | 24950 | 353 |
| 296 | 20231128 | 135400 | 1684190300 | 25000 | 25000 | 25000 | 24950 | 180 |
| 297 | 20231128 | 135300 | 1679695550 | 25000 | 25000 | 25000 | 24950 | 340 |
| 298 | 20231128 | 135200 | 1671200900 | 24950 | 24950 | 25000 | 24950 | 6807 |
| 299 | 20231128 | 135100 | 1501365350 | 24950 | 24950 | 25050 | 24950 | 99 |
| 300 | 20231128 | 135000 | 1498894650 | 25000 | 24950 | 25000 | 24950 | 197 |
| 301 | 20231128 | 134900 | 1493978600 | 25000 | 24950 | 25050 | 24950 | 171 |
| 302 | 20231128 | 134800 | 1489703800 | 24950 | 24950 | 25050 | 24950 | 95 |
| 303 | 20231128 | 134700 | 1487332600 | 25000 | 25050 | 25050 | 24950 | 288 |
| 304 | 20231128 | 134600 | 1480128050 | 24950 | 25000 | 25000 | 24950 | 367 |
| 305 | 20231128 | 134500 | 1470968850 | 25000 | 24950 | 25000 | 24950 | 190 |
| 306 | 20231128 | 134400 | 1466224200 | 24950 | 24950 | 25050 | 24950 | 419 |
| 307 | 20231128 | 134300 | 1455753550 | 25000 | 24950 | 25000 | 24950 | 472 |
| 308 | 20231128 | 134200 | 1443957800 | 25050 | 24950 | 25050 | 24950 | 143 |
| 309 | 20231128 | 134100 | 1440386200 | 24950 | 24950 | 25000 | 24950 | 133 |
| 310 | 20231128 | 134000 | 1437066950 | 24950 | 24950 | 25050 | 24950 | 91 |
| 311 | 20231128 | 133900 | 1434795600 | 25000 | 25000 | 25050 | 24950 | 444 |
| 312 | 20231128 | 133800 | 1423700650 | 25000 | 25000 | 25000 | 24950 | 852 |
| 313 | 20231128 | 133700 | 1402404450 | 24950 | 24950 | 25050 | 24950 | 189 |
| 314 | 20231128 | 133600 | 1397681350 | 24950 | 24950 | 25000 | 24950 | 73 |
| 315 | 20231128 | 133500 | 1395859050 | 24950 | 24950 | 25000 | 24950 | 209 |
| 316 | 20231128 | 133400 | 1390643950 | 25050 | 24950 | 25050 | 24950 | 152 |
| 317 | 20231128 | 133300 | 1386848650 | 24950 | 25000 | 25000 | 24950 | 143 |
| 318 | 20231128 | 133200 | 1383279900 | 24950 | 24950 | 25050 | 24950 | 112 |
| 319 | 20231128 | 133100 | 1380482550 | 25000 | 24950 | 25000 | 24950 | 266 |
| 320 | 20231128 | 133000 | 1373837100 | 24950 | 25000 | 25000 | 24950 | 117 |
| 321 | 20231128 | 132900 | 1370916900 | 24950 | 24950 | 25000 | 24950 | 166 |
| 322 | 20231128 | 132800 | 1366774700 | 24950 | 25000 | 25000 | 24950 | 210 |
| 323 | 20231128 | 132700 | 1361530300 | 25000 | 25000 | 25000 | 24950 | 109 |
| 324 | 20231128 | 132600 | 1358809800 | 24950 | 24950 | 25000 | 24950 | 131 |
| 325 | 20231128 | 132500 | 1355540900 | 25000 | 25000 | 25000 | 24950 | 83 |
| 326 | 20231128 | 132400 | 1353468800 | 24950 | 24950 | 25000 | 24950 | 111 |
| 327 | 20231128 | 132300 | 1350698700 | 24950 | 25000 | 25000 | 24950 | 113 |
| 328 | 20231128 | 132200 | 1347878350 | 24950 | 24950 | 25050 | 24950 | 142 |
| 329 | 20231128 | 132100 | 1344332000 | 25000 | 24950 | 25000 | 24950 | 215 |
| 330 | 20231128 | 132000 | 1338963150 | 25000 | 25000 | 25050 | 24950 | 538 |
| 331 | 20231128 | 131900 | 1325505550 | 24950 | 25000 | 25000 | 24950 | 194 |
| 332 | 20231128 | 131800 | 1320661700 | 24950 | 24950 | 25000 | 24950 | 123 |
| 333 | 20231128 | 131700 | 1317592300 | 24950 | 24950 | 25000 | 24950 | 138 |
| 334 | 20231128 | 131600 | 1314148250 | 24950 | 24950 | 25000 | 24950 | 174 |
| 335 | 20231128 | 131500 | 1309804800 | 25000 | 24950 | 25000 | 24950 | 209 |
| 336 | 20231128 | 131400 | 1304586550 | 24950 | 24950 | 25000 | 24950 | 122 |
| 337 | 20231128 | 131300 | 1301539600 | 24950 | 24950 | 25000 | 24950 | 117 |
| 338 | 20231128 | 131200 | 1298620000 | 24950 | 25000 | 25000 | 24950 | 124 |
| 339 | 20231128 | 131100 | 1295524000 | 24950 | 25050 | 25050 | 24950 | 136 |
| 340 | 20231128 | 131000 | 1292129350 | 24950 | 24950 | 25050 | 24950 | 931 |
| 341 | 20231128 | 130900 | 1268848350 | 25000 | 24950 | 25000 | 24950 | 85 |
| 342 | 20231128 | 130800 | 1266726650 | 24950 | 24950 | 25000 | 24950 | 91 |
| 343 | 20231128 | 130700 | 1264455250 | 25000 | 25000 | 25050 | 24950 | 565 |
| 344 | 20231128 | 130600 | 1250334150 | 24950 | 25000 | 25050 | 24950 | 1223 |
| 345 | 20231128 | 130500 | 1219763900 | 25000 | 25050 | 25050 | 25000 | 146 |
| 346 | 20231128 | 130400 | 1216113000 | 25050 | 25000 | 25050 | 25000 | 80 |
| 347 | 20231128 | 130300 | 1214112450 | 25000 | 25000 | 25050 | 25000 | 142 |
| 348 | 20231128 | 130200 | 1210561550 | 25000 | 25000 | 25050 | 25000 | 101 |
| 349 | 20231128 | 130100 | 1208036100 | 25050 | 25000 | 25050 | 25000 | 176 |
| 350 | 20231128 | 130000 | 1203634950 | 25000 | 25050 | 25050 | 25000 | 138 |
| 351 | 20231128 | 125900 | 1200183550 | 25000 | 25000 | 25050 | 25000 | 158 |
| 352 | 20231128 | 125800 | 1196233100 | 25000 | 25000 | 25050 | 25000 | 140 |
| 353 | 20231128 | 125700 | 1192732150 | 25000 | 25000 | 25000 | 25000 | 132 |
| 354 | 20231128 | 125600 | 1189432150 | 25000 | 25000 | 25000 | 25000 | 125 |
| 355 | 20231128 | 125500 | 1186307150 | 25000 | 25000 | 25050 | 25000 | 111 |
| 356 | 20231128 | 125400 | 1183532100 | 25000 | 25000 | 25050 | 25000 | 126 |
| 357 | 20231128 | 125300 | 1180382050 | 25000 | 25000 | 25000 | 25000 | 157 |
| 358 | 20231128 | 125200 | 1176457050 | 25000 | 25000 | 25000 | 25000 | 63 |
| 359 | 20231128 | 125100 | 1174882050 | 25000 | 25000 | 25000 | 24950 | 251 |
| 360 | 20231128 | 125000 | 1168608350 | 25000 | 24950 | 25050 | 24950 | 535 |
| 361 | 20231128 | 124900 | 1155233600 | 24950 | 24950 | 24950 | 24950 | 25 |
| 362 | 20231128 | 124800 | 1154609850 | 24950 | 24950 | 24950 | 24950 | 88 |
| 363 | 20231128 | 124700 | 1152414250 | 24950 | 25000 | 25000 | 24950 | 26 |
| 364 | 20231128 | 124600 | 1151765000 | 25000 | 24950 | 25000 | 24950 | 134 |
| 365 | 20231128 | 124500 | 1148416100 | 24950 | 24950 | 25000 | 24950 | 43 |
| 366 | 20231128 | 124400 | 1147343100 | 24950 | 24950 | 24950 | 24950 | 55 |
| 367 | 20231128 | 124300 | 1145970850 | 24950 | 24950 | 24950 | 24950 | 92 |
| 368 | 20231128 | 124200 | 1143675450 | 24950 | 24950 | 25000 | 24950 | 56 |
| 369 | 20231128 | 124100 | 1142278150 | 24950 | 25000 | 25000 | 24950 | 76 |
| 370 | 20231128 | 124000 | 1140379900 | 25000 | 25000 | 25000 | 25000 | 594 |
| 371 | 20231128 | 123900 | 1125529900 | 25000 | 25000 | 25000 | 25000 | 37 |
| 372 | 20231128 | 123800 | 1124604900 | 25000 | 25000 | 25050 | 25000 | 69 |
| 373 | 20231128 | 123700 | 1122878700 | 25000 | 25000 | 25000 | 25000 | 33 |
| 374 | 20231128 | 123600 | 1122053700 | 25000 | 25000 | 25050 | 25000 | 115 |
| 375 | 20231128 | 123500 | 1119178650 | 25000 | 25000 | 25050 | 25000 | 406 |
| 376 | 20231128 | 123400 | 1109027500 | 25050 | 25000 | 25050 | 25000 | 36 |
| 377 | 20231128 | 123300 | 1108127350 | 25000 | 24950 | 25000 | 24950 | 269 |
| 378 | 20231128 | 123200 | 1101404100 | 24950 | 24950 | 25000 | 24950 | 255 |
| 379 | 20231128 | 123100 | 1095031350 | 24950 | 24950 | 24950 | 24950 | 49 |
| 380 | 20231128 | 123000 | 1093808800 | 24950 | 24950 | 24950 | 24950 | 75 |
| 381 | 20231128 | 122900 | 1091937550 | 24950 | 24950 | 25000 | 24950 | 227 |
| 382 | 20231128 | 122800 | 1086263100 | 25000 | 25000 | 25000 | 24950 | 347 |
| 383 | 20231128 | 122700 | 1077590450 | 25000 | 25000 | 25000 | 25000 | 46 |
| 384 | 20231128 | 122600 | 1076440450 | 25000 | 25000 | 25050 | 25000 | 45 |
| 385 | 20231128 | 122500 | 1075315400 | 25000 | 25000 | 25000 | 25000 | 63 |
| 386 | 20231128 | 122400 | 1073740400 | 25000 | 25000 | 25000 | 25000 | 714 |
| 387 | 20231128 | 122300 | 1055890400 | 25050 | 25000 | 25050 | 24950 | 367 |
| 388 | 20231128 | 122200 | 1046709000 | 24950 | 25000 | 25000 | 24950 | 34 |
| 389 | 20231128 | 122100 | 1045860650 | 24950 | 24950 | 25000 | 24950 | 71 |
| 390 | 20231128 | 122000 | 1044088950 | 24950 | 24950 | 25000 | 24950 | 97 |
| 391 | 20231128 | 121900 | 1041665550 | 24950 | 24950 | 24950 | 24950 | 247 |
| 392 | 20231128 | 121800 | 1035502900 | 24950 | 24950 | 24950 | 24950 | 59 |
| 393 | 20231128 | 121700 | 1034030850 | 24950 | 24950 | 24950 | 24950 | 33 |
| 394 | 20231128 | 121600 | 1033207500 | 24950 | 25000 | 25000 | 24950 | 43 |
| 395 | 20231128 | 121500 | 1032134400 | 24950 | 24950 | 25000 | 24950 | 87 |
| 396 | 20231128 | 121400 | 1029962400 | 24950 | 24900 | 25000 | 24900 | 170 |
| 397 | 20231128 | 121300 | 1025715350 | 24950 | 24900 | 24950 | 24900 | 103 |
| 398 | 20231128 | 121200 | 1023147150 | 24950 | 24900 | 24950 | 24900 | 91 |
| 399 | 20231128 | 121100 | 1020880950 | 24900 | 24900 | 25000 | 24900 | 250 |
| 400 | 20231128 | 121000 | 1014642900 | 24950 | 24900 | 24950 | 24900 | 75 |
| 401 | 20231128 | 120900 | 1012775100 | 24900 | 24900 | 24950 | 24900 | 42 |
| 402 | 20231128 | 120800 | 1011729200 | 24950 | 24900 | 24950 | 24900 | 89 |
| 403 | 20231128 | 120700 | 1009512700 | 24900 | 24900 | 24900 | 24900 | 32 |
| 404 | 20231128 | 120600 | 1008715900 | 24950 | 24900 | 24950 | 24900 | 39 |
| 405 | 20231128 | 120500 | 1007744200 | 24900 | 24950 | 24950 | 24900 | 131 |
| 406 | 20231128 | 120400 | 1004482200 | 24950 | 24900 | 24950 | 24900 | 48 |
| 407 | 20231128 | 120300 | 1003286850 | 24950 | 24900 | 24950 | 24900 | 111 |
| 408 | 20231128 | 120200 | 1000522550 | 24950 | 24950 | 24950 | 24900 | 135 |
| 409 | 20231128 | 120100 | 997157700 | 24900 | 24900 | 24950 | 24900 | 252 |
| 410 | 20231128 | 120000 | 990872800 | 24900 | 24900 | 24950 | 24900 | 48 |
| 411 | 20231128 | 115900 | 989677100 | 24900 | 24900 | 25000 | 24900 | 223 |
| 412 | 20231128 | 115800 | 984114800 | 24900 | 24900 | 24950 | 24900 | 43 |
| 413 | 20231128 | 115700 | 983043900 | 24900 | 24950 | 24950 | 24900 | 58 |
| 414 | 20231128 | 115600 | 981599150 | 24950 | 25000 | 25000 | 24900 | 74 |
| 415 | 20231128 | 115500 | 979755250 | 24900 | 24900 | 24950 | 24900 | 94 |
| 416 | 20231128 | 115400 | 977414500 | 24900 | 24900 | 24950 | 24900 | 89 |
| 417 | 20231128 | 115300 | 975197650 | 24950 | 24900 | 25000 | 24900 | 227 |
| 418 | 20231128 | 115200 | 969529650 | 24950 | 24900 | 24950 | 24900 | 134 |
| 419 | 20231128 | 115100 | 966192950 | 24900 | 24900 | 24950 | 24900 | 84 |
| 420 | 20231128 | 115000 | 964101300 | 24900 | 24900 | 24900 | 24900 | 69 |
| 421 | 20231128 | 114900 | 962383200 | 24900 | 24900 | 24900 | 24900 | 70 |
| 422 | 20231128 | 114800 | 960640200 | 24900 | 24900 | 24950 | 24900 | 173 |
| 423 | 20231128 | 114700 | 956332450 | 24900 | 24950 | 25000 | 24900 | 230 |
| 424 | 20231128 | 114600 | 950591650 | 24950 | 24950 | 25000 | 24950 | 121 |
| 425 | 20231128 | 114500 | 947569400 | 24950 | 24900 | 24950 | 24900 | 121 |
| 426 | 20231128 | 114400 | 944551150 | 25000 | 24900 | 25000 | 24900 | 211 |
| 427 | 20231128 | 114300 | 939290550 | 24900 | 24900 | 24900 | 24900 | 60 |
| 428 | 20231128 | 114200 | 937796550 | 24900 | 24900 | 24950 | 24900 | 101 |
| 429 | 20231128 | 114100 | 935281500 | 24900 | 24900 | 24900 | 24900 | 43 |
| 430 | 20231128 | 114000 | 934210800 | 24900 | 24900 | 24950 | 24900 | 80 |
| 431 | 20231128 | 113900 | 932218700 | 24900 | 24950 | 25000 | 24900 | 99 |
| 432 | 20231128 | 113800 | 929753400 | 24950 | 24900 | 24950 | 24900 | 389 |
| 433 | 20231128 | 113700 | 920050050 | 24900 | 24950 | 24950 | 24900 | 3802 |
| 434 | 20231128 | 113600 | 825192050 | 24950 | 25000 | 25000 | 24950 | 139 |
| 435 | 20231128 | 113500 | 821722000 | 24950 | 24950 | 25000 | 24950 | 185 |
| 436 | 20231128 | 113400 | 817099350 | 24950 | 24950 | 25000 | 24950 | 94 |
| 437 | 20231128 | 113300 | 814753550 | 24950 | 24950 | 25000 | 24950 | 53 |
| 438 | 20231128 | 113200 | 813431150 | 24950 | 24950 | 25000 | 24950 | 77 |
| 439 | 20231128 | 113100 | 811509950 | 24950 | 24950 | 25000 | 24950 | 262 |
| 440 | 20231128 | 113000 | 804973000 | 24950 | 24950 | 25000 | 24950 | 63 |
| 441 | 20231128 | 112900 | 803401100 | 24950 | 25000 | 25000 | 24950 | 81 |
| 442 | 20231128 | 112800 | 801380100 | 25000 | 24950 | 25000 | 24950 | 119 |
| 443 | 20231128 | 112700 | 798410650 | 24950 | 24950 | 25050 | 24950 | 183 |
| 444 | 20231128 | 112600 | 793838050 | 24950 | 24950 | 25050 | 24950 | 342 |
| 445 | 20231128 | 112500 | 785282500 | 24950 | 24950 | 25000 | 24950 | 575 |
| 446 | 20231128 | 112400 | 770909950 | 24950 | 25000 | 25000 | 24950 | 70 |
| 447 | 20231128 | 112300 | 769161950 | 25000 | 25000 | 25000 | 24950 | 869 |
| 448 | 20231128 | 112200 | 747457400 | 24950 | 25000 | 25000 | 24950 | 108 |
| 449 | 20231128 | 112100 | 744759100 | 24950 | 24950 | 24950 | 24950 | 48 |
| 450 | 20231128 | 112000 | 743561500 | 24950 | 24950 | 24950 | 24950 | 253 |
| 451 | 20231128 | 111900 | 737249150 | 24950 | 25000 | 25000 | 24950 | 73 |
| 452 | 20231128 | 111800 | 735427300 | 24950 | 24950 | 25000 | 24950 | 54 |
| 453 | 20231128 | 111700 | 734079700 | 24950 | 24950 | 25050 | 24950 | 253 |
| 454 | 20231128 | 111600 | 727759550 | 25000 | 24950 | 25000 | 24950 | 50 |
| 455 | 20231128 | 111500 | 726511800 | 24950 | 25000 | 25000 | 24950 | 224 |
| 456 | 20231128 | 111400 | 720913850 | 25000 | 25050 | 25050 | 25000 | 581 |
| 457 | 20231128 | 111300 | 706388500 | 25050 | 25050 | 25050 | 25000 | 504 |
| 458 | 20231128 | 111200 | 693765400 | 25000 | 25000 | 25000 | 25000 | 72 |
| 459 | 20231128 | 111100 | 691965400 | 25000 | 25000 | 25000 | 25000 | 65 |
| 460 | 20231128 | 111000 | 690340400 | 25000 | 25000 | 25050 | 24950 | 200 |
| 461 | 20231128 | 110900 | 685341000 | 25000 | 25000 | 25000 | 25000 | 85 |
| 462 | 20231128 | 110800 | 683216000 | 25050 | 24950 | 25100 | 24950 | 238 |
| 463 | 20231128 | 110700 | 677258250 | 24950 | 25000 | 25000 | 24950 | 113 |
| 464 | 20231128 | 110600 | 674435600 | 25000 | 24950 | 25000 | 24950 | 286 |
| 465 | 20231128 | 110500 | 667290150 | 24950 | 25000 | 25000 | 24950 | 47 |
| 466 | 20231128 | 110400 | 666117200 | 24950 | 25000 | 25000 | 24950 | 342 |
| 467 | 20231128 | 110300 | 657568300 | 24950 | 24950 | 25000 | 24950 | 114 |
| 468 | 20231128 | 110200 | 654720750 | 24950 | 24950 | 25000 | 24950 | 1995 |
| 469 | 20231128 | 110100 | 604853450 | 24950 | 24950 | 24950 | 24950 | 81 |
| 470 | 20231128 | 110000 | 602832500 | 24950 | 24950 | 24950 | 24950 | 98 |
| 471 | 20231128 | 105900 | 600387400 | 24950 | 24950 | 24950 | 24950 | 53 |
| 472 | 20231128 | 105800 | 599065050 | 25000 | 24950 | 25000 | 24950 | 27 |
| 473 | 20231128 | 105700 | 598391350 | 24950 | 24950 | 24950 | 24950 | 81 |
| 474 | 20231128 | 105600 | 596370400 | 25000 | 24950 | 25000 | 24950 | 33 |
| 475 | 20231128 | 105500 | 595547000 | 24950 | 24950 | 25000 | 24950 | 47 |
| 476 | 20231128 | 105400 | 594374300 | 24950 | 24950 | 24950 | 24950 | 42 |
| 477 | 20231128 | 105300 | 593326400 | 24950 | 24950 | 24950 | 24950 | 61 |
| 478 | 20231128 | 105200 | 591804450 | 24950 | 24950 | 24950 | 24950 | 28 |
| 479 | 20231128 | 105100 | 591105850 | 24950 | 24950 | 25000 | 24950 | 84 |
| 480 | 20231128 | 105000 | 589010000 | 24900 | 24950 | 24950 | 24900 | 115 |
| 481 | 20231128 | 104900 | 586141050 | 24950 | 24950 | 25000 | 24950 | 35 |
| 482 | 20231128 | 104800 | 585267700 | 24950 | 24950 | 24950 | 24950 | 276 |
| 483 | 20231128 | 104700 | 578381500 | 24950 | 24900 | 24950 | 24900 | 449 |
| 484 | 20231128 | 104600 | 567199000 | 24900 | 24900 | 24950 | 24900 | 83 |
| 485 | 20231128 | 104500 | 565129050 | 24900 | 24900 | 24900 | 24900 | 30 |
| 486 | 20231128 | 104400 | 564382050 | 25000 | 24950 | 25000 | 24900 | 147 |
| 487 | 20231128 | 104300 | 560713950 | 24950 | 24900 | 24950 | 24900 | 106 |
| 488 | 20231128 | 104200 | 558069500 | 24900 | 24950 | 24950 | 24900 | 480 |
| 489 | 20231128 | 104100 | 546101850 | 24950 | 24950 | 24950 | 24950 | 81 |
| 490 | 20231128 | 104000 | 544080900 | 24950 | 24950 | 24950 | 24950 | 71 |
| 491 | 20231128 | 103900 | 542309450 | 25000 | 24950 | 25000 | 24950 | 94 |
| 492 | 20231128 | 103800 | 539964100 | 24950 | 24950 | 25000 | 24950 | 58 |
| 493 | 20231128 | 103700 | 538516900 | 24950 | 24950 | 24950 | 24950 | 88 |
| 494 | 20231128 | 103600 | 536321300 | 24950 | 24950 | 25000 | 24950 | 15 |
| 495 | 20231128 | 103500 | 535947000 | 24950 | 24950 | 24950 | 24950 | 57 |
| 496 | 20231128 | 103400 | 534524850 | 24950 | 24950 | 25000 | 24950 | 100 |
| 497 | 20231128 | 103300 | 532029800 | 25000 | 24950 | 25000 | 24950 | 55 |
| 498 | 20231128 | 103200 | 530656450 | 25000 | 24950 | 25000 | 24950 | 365 |
| 499 | 20231128 | 103100 | 521549600 | 24950 | 24950 | 24950 | 24950 | 47 |
| 500 | 20231128 | 103000 | 520376950 | 24950 | 24950 | 25000 | 24900 | 309 |
| 501 | 20231128 | 102900 | 512662550 | 24900 | 24900 | 24950 | 24900 | 111 |
| 502 | 20231128 | 102800 | 509894850 | 24950 | 24950 | 24950 | 24900 | 1467 |
| 503 | 20231128 | 102700 | 473293850 | 24950 | 24950 | 25000 | 24950 | 308 |
| 504 | 20231128 | 102600 | 465609050 | 24950 | 24950 | 25000 | 24950 | 79 |
| 505 | 20231128 | 102500 | 463637600 | 24950 | 24950 | 24950 | 24950 | 23 |
| 506 | 20231128 | 102400 | 463063750 | 24950 | 24950 | 25000 | 24950 | 73 |
| 507 | 20231128 | 102300 | 461242350 | 24950 | 24950 | 24950 | 24950 | 32 |
| 508 | 20231128 | 102200 | 460443950 | 24950 | 24950 | 24950 | 24950 | 36 |
| 509 | 20231128 | 102100 | 459545750 | 25000 | 24950 | 25000 | 24950 | 72 |
| 510 | 20231128 | 102000 | 457749200 | 24950 | 24950 | 25000 | 24950 | 48 |
| 511 | 20231128 | 101900 | 456551550 | 24950 | 24950 | 25000 | 24950 | 136 |
| 512 | 20231128 | 101800 | 453152850 | 24950 | 24950 | 24950 | 24950 | 44 |
| 513 | 20231128 | 101700 | 452055050 | 24950 | 24950 | 25000 | 24950 | 66 |
| 514 | 20231128 | 101600 | 450408300 | 24950 | 24950 | 24950 | 24950 | 124 |
| 515 | 20231128 | 101500 | 447314500 | 24950 | 24950 | 24950 | 24950 | 177 |
| 516 | 20231128 | 101400 | 442898350 | 24950 | 24950 | 24950 | 24950 | 78 |
| 517 | 20231128 | 101300 | 440952250 | 25000 | 24950 | 25000 | 24950 | 122 |
| 518 | 20231128 | 101200 | 437903300 | 25000 | 24950 | 25000 | 24950 | 74 |
| 519 | 20231128 | 101100 | 436055500 | 24950 | 24950 | 24950 | 24950 | 530 |
| 520 | 20231128 | 101000 | 422832000 | 24950 | 24950 | 24950 | 24950 | 202 |
| 521 | 20231128 | 100900 | 417792100 | 24950 | 24950 | 25000 | 24950 | 35 |
| 522 | 20231128 | 100800 | 416918750 | 25000 | 24950 | 25000 | 24950 | 32 |
| 523 | 20231128 | 100700 | 416119950 | 24950 | 24950 | 25000 | 24950 | 41 |
| 524 | 20231128 | 100600 | 415096950 | 24950 | 25000 | 25000 | 24950 | 260 |
| 525 | 20231128 | 100500 | 408599250 | 25000 | 24950 | 25000 | 24950 | 104 |
| 526 | 20231128 | 100400 | 406002700 | 24950 | 24950 | 25000 | 24950 | 89 |
| 527 | 20231128 | 100300 | 403781750 | 25000 | 24950 | 25000 | 24950 | 50 |
| 528 | 20231128 | 100200 | 402534000 | 24950 | 24950 | 25000 | 24950 | 93 |
| 529 | 20231128 | 100100 | 400213500 | 25000 | 24950 | 25000 | 24950 | 101 |
| 530 | 20231128 | 100000 | 397690450 | 24950 | 24950 | 25000 | 24950 | 290 |
| 531 | 20231128 | 095900 | 390444250 | 24950 | 24950 | 25000 | 24950 | 60 |
| 532 | 20231128 | 095800 | 388947000 | 24950 | 24950 | 25000 | 24950 | 870 |
| 533 | 20231128 | 095700 | 367239850 | 24950 | 24950 | 24950 | 24950 | 26 |
| 534 | 20231128 | 095600 | 366591150 | 24950 | 24950 | 24950 | 24950 | 396 |
| 535 | 20231128 | 095500 | 356710950 | 24950 | 25000 | 25000 | 24950 | 462 |
| 536 | 20231128 | 095400 | 345162250 | 25050 | 25000 | 25050 | 25000 | 99 |
| 537 | 20231128 | 095300 | 342686850 | 25050 | 25000 | 25050 | 25000 | 97 |
| 538 | 20231128 | 095200 | 340261750 | 25000 | 25000 | 25050 | 25000 | 1885 |
| 539 | 20231128 | 095100 | 293136650 | 25000 | 25000 | 25050 | 25000 | 37 |
| 540 | 20231128 | 095000 | 292211600 | 25000 | 25000 | 25000 | 25000 | 77 |
| 541 | 20231128 | 094900 | 290286600 | 25000 | 25000 | 25000 | 25000 | 77 |
| 542 | 20231128 | 094800 | 288361600 | 25000 | 25050 | 25050 | 25000 | 115 |
| 543 | 20231128 | 094700 | 285485950 | 25050 | 25050 | 25050 | 25000 | 135 |
| 544 | 20231128 | 094600 | 282110250 | 25050 | 25050 | 25050 | 25000 | 16 |
| 545 | 20231128 | 094500 | 281709800 | 25050 | 25000 | 25050 | 25000 | 82 |
| 546 | 20231128 | 094400 | 279659750 | 25050 | 25000 | 25050 | 25000 | 67 |
| 547 | 20231128 | 094300 | 277984000 | 25050 | 25000 | 25050 | 25000 | 38 |
| 548 | 20231128 | 094200 | 277033950 | 25050 | 25050 | 25050 | 25000 | 521 |
| 549 | 20231128 | 094100 | 263984800 | 25050 | 25050 | 25100 | 25050 | 40 |
| 550 | 20231128 | 094000 | 262982750 | 25050 | 25100 | 25100 | 25050 | 10 |
| 551 | 20231128 | 093900 | 262732150 | 25050 | 25050 | 25050 | 25050 | 8 |
| 552 | 20231128 | 093800 | 262531750 | 25050 | 25050 | 25100 | 25000 | 114 |
| 553 | 20231128 | 093700 | 259675950 | 25000 | 25050 | 25050 | 25000 | 6 |
| 554 | 20231128 | 093600 | 259525900 | 25050 | 25050 | 25050 | 25000 | 46 |
| 555 | 20231128 | 093500 | 258375600 | 25100 | 25050 | 25100 | 25050 | 166 |
| 556 | 20231128 | 093400 | 254214000 | 25050 | 25050 | 25050 | 25000 | 591 |
| 557 | 20231128 | 093300 | 239410050 | 25100 | 25100 | 25100 | 25050 | 790 |
| 558 | 20231128 | 093200 | 219615900 | 25100 | 25100 | 25100 | 25100 | 3 |
| 559 | 20231128 | 093100 | 219540600 | 25050 | 25100 | 25100 | 25050 | 180 |
| 560 | 20231128 | 093000 | 215025600 | 25100 | 25100 | 25100 | 25050 | 41 |
| 561 | 20231128 | 092900 | 213997400 | 25100 | 25050 | 25100 | 25050 | 212 |
| 562 | 20231128 | 092800 | 208683400 | 25050 | 25050 | 25100 | 25050 | 214 |
| 563 | 20231128 | 092700 | 203312850 | 25050 | 25100 | 25100 | 25050 | 80 |
| 564 | 20231128 | 092600 | 201306350 | 25100 | 25150 | 25150 | 25100 | 1369 |
| 565 | 20231128 | 092500 | 166934000 | 25100 | 25100 | 25150 | 25100 | 47 |
| 566 | 20231128 | 092400 | 165754250 | 25150 | 25150 | 25150 | 25100 | 8 |
| 567 | 20231128 | 092300 | 165553100 | 25150 | 25150 | 25150 | 25150 | 7 |
| 568 | 20231128 | 092200 | 165377050 | 25100 | 25150 | 25150 | 25100 | 43 |
| 569 | 20231128 | 092100 | 164297650 | 25150 | 25150 | 25150 | 25150 | 21 |
| 570 | 20231128 | 092000 | 163769500 | 25150 | 25150 | 25150 | 25150 | 20 |
| 571 | 20231128 | 091900 | 163266500 | 25150 | 25100 | 25150 | 25100 | 166 |
| 572 | 20231128 | 091800 | 159093200 | 25100 | 25200 | 25200 | 25100 | 420 |
| 573 | 20231128 | 091700 | 148511200 | 25200 | 25150 | 25200 | 25100 | 28 |
| 574 | 20231128 | 091600 | 147807100 | 25100 | 25100 | 25100 | 25100 | 5 |
| 575 | 20231128 | 091500 | 147681600 | 25100 | 25200 | 25200 | 25100 | 31 |
| 576 | 20231128 | 091400 | 146903400 | 25200 | 25150 | 25200 | 25100 | 466 |
| 577 | 20231128 | 091300 | 135174700 | 25150 | 25150 | 25150 | 25150 | 5 |
| 578 | 20231128 | 091200 | 135048950 | 25100 | 25100 | 25100 | 25100 | 7 |
| 579 | 20231128 | 091100 | 134873250 | 25100 | 25150 | 25200 | 25100 | 437 |
| 580 | 20231128 | 091000 | 123868150 | 25200 | 25100 | 25200 | 25100 | 107 |
| 581 | 20231128 | 090900 | 121172650 | 25200 | 25150 | 25200 | 25100 | 167 |
| 582 | 20231128 | 090800 | 116972750 | 25150 | 25050 | 25150 | 25050 | 758 |
| 583 | 20231128 | 090700 | 97936900 | 25100 | 25050 | 25100 | 25050 | 18 |
| 584 | 20231128 | 090600 | 97485900 | 25100 | 25100 | 25150 | 25100 | 867 |
| 585 | 20231128 | 090500 | 75723950 | 25100 | 25200 | 25200 | 25100 | 593 |
| 586 | 20231128 | 090400 | 60808850 | 25250 | 25250 | 25250 | 25150 | 167 |
| 587 | 20231128 | 090300 | 56594500 | 25150 | 25150 | 25150 | 25150 | 1 |
| 588 | 20231128 | 090200 | 56569350 | 25150 | 25150 | 25200 | 25150 | 231 |
| 589 | 20231128 | 090100 | 50759150 | 25150 | 25150 | 25200 | 25150 | 283 |
| 590 | 20231128 | 090000 | 43630900 | 25250 | 25250 | 25250 | 25150 | 1730 |