27 KiB
27 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 183700 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 4286 |
| 3 | 20231116 | 183600 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 4 | 20231116 | 183500 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 5 | 20231116 | 183400 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 6 | 20231116 | 183300 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 7 | 20231116 | 183200 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 8 | 20231116 | 183100 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 9 | 20231116 | 183000 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 10 | 20231116 | 182900 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 11 | 20231116 | 182800 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 12 | 20231116 | 182700 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 13 | 20231116 | 182600 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 14 | 20231116 | 182500 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 15 | 20231116 | 182400 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 16 | 20231116 | 182300 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 17 | 20231116 | 182200 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 18 | 20231116 | 182100 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 19 | 20231116 | 182000 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 20 | 20231116 | 181900 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 21 | 20231116 | 181800 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 22 | 20231116 | 181700 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 23 | 20231116 | 181600 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 24 | 20231116 | 181500 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 25 | 20231116 | 181400 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 26 | 20231116 | 181300 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 27 | 20231116 | 181200 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 28 | 20231116 | 181100 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 29 | 20231116 | 181000 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 30 | 20231116 | 180900 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 31 | 20231116 | 180800 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 32 | 20231116 | 180700 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 4286 |
| 33 | 20231116 | 180600 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 34 | 20231116 | 180500 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 35 | 20231116 | 180400 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 36 | 20231116 | 180300 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 37 | 20231116 | 180200 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 38 | 20231116 | 180100 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 39 | 20231116 | 180000 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 40 | 20231116 | 175900 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 41 | 20231116 | 175800 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 42 | 20231116 | 175700 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 43 | 20231116 | 175600 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 44 | 20231116 | 175500 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 45 | 20231116 | 175400 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 46 | 20231116 | 175300 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 47 | 20231116 | 175200 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 48 | 20231116 | 175100 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 49 | 20231116 | 175000 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 50 | 20231116 | 174900 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 51 | 20231116 | 174800 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 52 | 20231116 | 174700 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 53 | 20231116 | 174600 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 54 | 20231116 | 174500 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 55 | 20231116 | 174400 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 56 | 20231116 | 174300 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 57 | 20231116 | 174200 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 58 | 20231116 | 174100 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 59 | 20231116 | 174000 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 60 | 20231116 | 173900 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 61 | 20231116 | 173800 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 62 | 20231116 | 173700 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 4286 |
| 63 | 20231116 | 173600 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 64 | 20231116 | 173500 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 65 | 20231116 | 173400 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 66 | 20231116 | 173300 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 67 | 20231116 | 173200 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 68 | 20231116 | 173100 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 69 | 20231116 | 173000 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 70 | 20231116 | 172900 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 71 | 20231116 | 172800 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 72 | 20231116 | 172700 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 73 | 20231116 | 172600 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 74 | 20231116 | 172500 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 75 | 20231116 | 172400 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 76 | 20231116 | 172300 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 77 | 20231116 | 172200 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 78 | 20231116 | 172100 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 79 | 20231116 | 172000 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 80 | 20231116 | 171900 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 81 | 20231116 | 171800 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 82 | 20231116 | 171700 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 83 | 20231116 | 171600 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 84 | 20231116 | 171500 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 85 | 20231116 | 171400 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 86 | 20231116 | 171300 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 87 | 20231116 | 171200 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 88 | 20231116 | 171100 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 89 | 20231116 | 171000 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 90 | 20231116 | 170900 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 91 | 20231116 | 170800 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 92 | 20231116 | 170700 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 4286 |
| 93 | 20231116 | 170600 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 94 | 20231116 | 170500 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 95 | 20231116 | 170400 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 96 | 20231116 | 170300 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 97 | 20231116 | 170200 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 98 | 20231116 | 170100 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 99 | 20231116 | 170000 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 100 | 20231116 | 165900 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 101 | 20231116 | 165800 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 102 | 20231116 | 165700 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 103 | 20231116 | 165600 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 104 | 20231116 | 165500 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 105 | 20231116 | 165400 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 106 | 20231116 | 165300 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 107 | 20231116 | 165200 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 108 | 20231116 | 165100 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 109 | 20231116 | 165000 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 110 | 20231116 | 164900 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 111 | 20231116 | 164800 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 112 | 20231116 | 164700 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 113 | 20231116 | 164600 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 114 | 20231116 | 164500 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 115 | 20231116 | 164400 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 116 | 20231116 | 164300 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 117 | 20231116 | 164200 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 118 | 20231116 | 164100 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 119 | 20231116 | 164000 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 120 | 20231116 | 163900 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 121 | 20231116 | 163800 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 122 | 20231116 | 163700 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 4286 |
| 123 | 20231116 | 163600 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 124 | 20231116 | 163500 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 125 | 20231116 | 163400 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 126 | 20231116 | 163300 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 127 | 20231116 | 163200 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 128 | 20231116 | 163100 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 0 |
| 129 | 20231116 | 163000 | 2795844200 | 30150 | 30150 | 30150 | 30150 | 4286 |
| 130 | 20231116 | 162900 | 2666621300 | 30150 | 30150 | 30150 | 30150 | 0 |
| 131 | 20231116 | 162800 | 2666621300 | 30150 | 30150 | 30150 | 30150 | 0 |
| 132 | 20231116 | 162700 | 2666621300 | 30150 | 30150 | 30150 | 30150 | 0 |
| 133 | 20231116 | 162600 | 2666621300 | 30150 | 30150 | 30150 | 30150 | 0 |
| 134 | 20231116 | 162500 | 2666621300 | 30150 | 30150 | 30150 | 30150 | 0 |
| 135 | 20231116 | 162400 | 2666621300 | 30150 | 30150 | 30150 | 30150 | 0 |
| 136 | 20231116 | 162300 | 2666621300 | 30150 | 30150 | 30150 | 30150 | 0 |
| 137 | 20231116 | 162200 | 2666621300 | 30150 | 30150 | 30150 | 30150 | 0 |
| 138 | 20231116 | 162100 | 2666621300 | 30150 | 30150 | 30150 | 30150 | 0 |
| 139 | 20231116 | 162000 | 2666621300 | 30150 | 30150 | 30150 | 30150 | 0 |
| 140 | 20231116 | 161900 | 2666621300 | 30150 | 30150 | 30150 | 30100 | 352 |
| 141 | 20231116 | 161800 | 2656008550 | 30100 | 30150 | 30150 | 30100 | 243 |
| 142 | 20231116 | 161700 | 2648687850 | 30150 | 30150 | 30150 | 30050 | 197 |
| 143 | 20231116 | 161600 | 2642751550 | 30150 | 30150 | 30150 | 30100 | 469 |
| 144 | 20231116 | 161500 | 2628623850 | 30100 | 30150 | 30150 | 30100 | 381 |
| 145 | 20231116 | 161400 | 2617139500 | 30100 | 30050 | 30100 | 30050 | 303 |
| 146 | 20231116 | 161300 | 2608019700 | 30100 | 30100 | 30100 | 30050 | 192 |
| 147 | 20231116 | 161200 | 2602240650 | 30100 | 30100 | 30100 | 30050 | 127 |
| 148 | 20231116 | 161100 | 2598418400 | 30050 | 30050 | 30100 | 30050 | 707 |
| 149 | 20231116 | 161000 | 2577169700 | 30100 | 30100 | 30100 | 30050 | 41 |
| 150 | 20231116 | 160900 | 2575935800 | 30100 | 30100 | 30100 | 30050 | 166 |
| 151 | 20231116 | 160800 | 2570939700 | 30100 | 30100 | 30100 | 30050 | 72 |
| 152 | 20231116 | 160700 | 2568772650 | 30100 | 30100 | 30100 | 30050 | 11 |
| 153 | 20231116 | 160600 | 2568441700 | 30050 | 30100 | 30100 | 30050 | 249 |
| 154 | 20231116 | 160500 | 2560947000 | 30100 | 30050 | 30100 | 30050 | 94 |
| 155 | 20231116 | 160400 | 2558119100 | 30050 | 30100 | 30100 | 30050 | 177 |
| 156 | 20231116 | 160300 | 2552796300 | 30050 | 30100 | 30100 | 30050 | 185 |
| 157 | 20231116 | 160200 | 2547228500 | 30100 | 30050 | 30100 | 30000 | 62 |
| 158 | 20231116 | 160100 | 2545363150 | 30050 | 30050 | 30100 | 30000 | 486 |
| 159 | 20231116 | 160000 | 2530757900 | 30050 | 30000 | 30050 | 30000 | 127 |
| 160 | 20231116 | 155900 | 2526941750 | 30000 | 30000 | 30050 | 29950 | 430 |
| 161 | 20231116 | 155800 | 2514050600 | 29950 | 30000 | 30050 | 29950 | 144 |
| 162 | 20231116 | 155700 | 2509730850 | 30000 | 29950 | 30000 | 29950 | 337 |
| 163 | 20231116 | 155600 | 2499634350 | 29950 | 29950 | 30000 | 29950 | 119 |
| 164 | 20231116 | 155500 | 2496068950 | 29950 | 30000 | 30000 | 29950 | 112 |
| 165 | 20231116 | 155400 | 2492711650 | 30000 | 30050 | 30050 | 29950 | 301 |
| 166 | 20231116 | 155300 | 2483678000 | 30050 | 30000 | 30050 | 30000 | 20 |
| 167 | 20231116 | 155200 | 2483077700 | 30000 | 30000 | 30000 | 29950 | 80 |
| 168 | 20231116 | 155100 | 2480680400 | 30000 | 30050 | 30050 | 29950 | 603 |
| 169 | 20231116 | 155000 | 2462608150 | 30050 | 30050 | 30050 | 30050 | 17 |
| 170 | 20231116 | 154900 | 2462097300 | 30050 | 30000 | 30050 | 29950 | 448 |
| 171 | 20231116 | 154800 | 2448661500 | 30050 | 30000 | 30050 | 30000 | 66 |
| 172 | 20231116 | 154700 | 2446680400 | 30000 | 29900 | 30000 | 29900 | 219 |
| 173 | 20231116 | 154600 | 2440124700 | 29950 | 29950 | 29950 | 29950 | 221 |
| 174 | 20231116 | 154500 | 2433505750 | 29950 | 29950 | 29950 | 29950 | 146 |
| 175 | 20231116 | 154400 | 2429133050 | 29950 | 29900 | 29950 | 29900 | 150 |
| 176 | 20231116 | 154300 | 2424645100 | 29950 | 29950 | 30000 | 29950 | 168 |
| 177 | 20231116 | 154200 | 2419613050 | 29950 | 29950 | 29950 | 29900 | 75 |
| 178 | 20231116 | 154100 | 2417367100 | 30000 | 30000 | 30000 | 29950 | 299 |
| 179 | 20231116 | 154000 | 2408410900 | 30000 | 30000 | 30000 | 29900 | 81 |
| 180 | 20231116 | 153900 | 2405984300 | 30000 | 29950 | 30000 | 29950 | 161 |
| 181 | 20231116 | 153800 | 2401160550 | 30000 | 30050 | 30050 | 30000 | 119 |
| 182 | 20231116 | 153700 | 2397590450 | 30050 | 29950 | 30050 | 29950 | 279 |
| 183 | 20231116 | 153600 | 2389231050 | 30000 | 30000 | 30000 | 30000 | 19 |
| 184 | 20231116 | 153500 | 2388661050 | 29950 | 30000 | 30000 | 29950 | 409 |
| 185 | 20231116 | 153400 | 2376404800 | 30000 | 30000 | 30000 | 29950 | 79 |
| 186 | 20231116 | 153300 | 2374037500 | 30000 | 30000 | 30000 | 29950 | 315 |
| 187 | 20231116 | 153200 | 2364600900 | 29950 | 30050 | 30050 | 29950 | 52 |
| 188 | 20231116 | 153100 | 2363040800 | 30050 | 30050 | 30050 | 30050 | 12 |
| 189 | 20231116 | 153000 | 2362680200 | 30000 | 30000 | 30050 | 30000 | 341 |
| 190 | 20231116 | 152900 | 2352450150 | 29950 | 30000 | 30050 | 29950 | 112 |
| 191 | 20231116 | 152800 | 2349094400 | 30000 | 30000 | 30000 | 29950 | 287 |
| 192 | 20231116 | 152700 | 2340485350 | 29950 | 30050 | 30050 | 29950 | 149 |
| 193 | 20231116 | 152600 | 2336016050 | 30050 | 29950 | 30050 | 29950 | 195 |
| 194 | 20231116 | 152500 | 2330166300 | 30000 | 30000 | 30000 | 29950 | 355 |
| 195 | 20231116 | 152400 | 2319533950 | 29950 | 29950 | 30000 | 29950 | 119 |
| 196 | 20231116 | 152300 | 2315969550 | 29950 | 29900 | 30000 | 29900 | 82 |
| 197 | 20231116 | 152200 | 2313513500 | 29950 | 29950 | 29950 | 29900 | 495 |
| 198 | 20231116 | 152100 | 2298705850 | 29950 | 29950 | 29950 | 29900 | 118 |
| 199 | 20231116 | 152000 | 2295175450 | 29950 | 29900 | 29950 | 29900 | 529 |
| 200 | 20231116 | 151900 | 2279350250 | 29900 | 29950 | 29950 | 29900 | 69 |
| 201 | 20231116 | 151800 | 2277284700 | 29950 | 29900 | 29950 | 29900 | 71 |
| 202 | 20231116 | 151700 | 2275160950 | 29950 | 29900 | 29950 | 29900 | 501 |
| 203 | 20231116 | 151600 | 2260174850 | 29950 | 29950 | 29950 | 29900 | 27 |
| 204 | 20231116 | 151500 | 2259367200 | 29900 | 29950 | 29950 | 29900 | 160 |
| 205 | 20231116 | 151400 | 2254582800 | 29950 | 30000 | 30000 | 29950 | 90 |
| 206 | 20231116 | 151300 | 2251887200 | 30000 | 29950 | 30000 | 29950 | 72 |
| 207 | 20231116 | 151200 | 2249730750 | 29950 | 29950 | 30000 | 29900 | 896 |
| 208 | 20231116 | 151100 | 2222909850 | 29950 | 29900 | 29950 | 29900 | 76 |
| 209 | 20231116 | 151000 | 2220634600 | 29950 | 29900 | 29950 | 29900 | 191 |
| 210 | 20231116 | 150900 | 2214919200 | 29900 | 29950 | 29950 | 29900 | 222 |
| 211 | 20231116 | 150800 | 2208273450 | 29950 | 29950 | 29950 | 29950 | 63 |
| 212 | 20231116 | 150700 | 2206386600 | 29900 | 29900 | 29950 | 29900 | 397 |
| 213 | 20231116 | 150600 | 2194515000 | 29950 | 29950 | 30000 | 29900 | 976 |
| 214 | 20231116 | 150500 | 2165299100 | 29950 | 29950 | 29950 | 29900 | 253 |
| 215 | 20231116 | 150400 | 2157727200 | 29950 | 29900 | 29950 | 29900 | 313 |
| 216 | 20231116 | 150300 | 2148367300 | 29950 | 29900 | 29950 | 29900 | 217 |
| 217 | 20231116 | 150200 | 2141875050 | 29950 | 29900 | 29950 | 29900 | 59 |
| 218 | 20231116 | 150100 | 2140108950 | 29950 | 29950 | 29950 | 29900 | 88 |
| 219 | 20231116 | 150000 | 2137475650 | 29900 | 29950 | 29950 | 29900 | 165 |
| 220 | 20231116 | 145900 | 2132534900 | 29900 | 29950 | 29950 | 29900 | 303 |
| 221 | 20231116 | 145800 | 2123460100 | 29950 | 29950 | 29950 | 29950 | 365 |
| 222 | 20231116 | 145700 | 2112528350 | 29950 | 30000 | 30000 | 29950 | 557 |
| 223 | 20231116 | 145600 | 2095838750 | 29950 | 30000 | 30000 | 29950 | 269 |
| 224 | 20231116 | 145500 | 2087782150 | 30000 | 30000 | 30000 | 29950 | 108 |
| 225 | 20231116 | 145400 | 2084547300 | 30000 | 30000 | 30000 | 30000 | 4 |
| 226 | 20231116 | 145300 | 2084427300 | 30000 | 29950 | 30000 | 29950 | 508 |
| 227 | 20231116 | 145200 | 2069208950 | 29950 | 29950 | 29950 | 29950 | 20 |
| 228 | 20231116 | 145100 | 2068609950 | 30000 | 29950 | 30000 | 29950 | 308 |
| 229 | 20231116 | 145000 | 2059383350 | 29950 | 30000 | 30000 | 29950 | 282 |
| 230 | 20231116 | 144900 | 2050926050 | 30000 | 30000 | 30000 | 30000 | 40 |
| 231 | 20231116 | 144800 | 2049726050 | 30000 | 30050 | 30050 | 30000 | 571 |
| 232 | 20231116 | 144700 | 2032586950 | 30000 | 30050 | 30050 | 30000 | 268 |
| 233 | 20231116 | 144600 | 2024536250 | 30050 | 30000 | 30100 | 30000 | 596 |
| 234 | 20231116 | 144500 | 2006629700 | 30000 | 30000 | 30000 | 30000 | 295 |
| 235 | 20231116 | 144400 | 1997779700 | 29950 | 30050 | 30050 | 29950 | 75 |
| 236 | 20231116 | 144300 | 1995530850 | 30050 | 30050 | 30050 | 30000 | 376 |
| 237 | 20231116 | 144200 | 1984250650 | 30050 | 30000 | 30050 | 30000 | 37 |
| 238 | 20231116 | 144100 | 1983139400 | 30000 | 30000 | 30000 | 30000 | 164 |
| 239 | 20231116 | 144000 | 1978219400 | 30000 | 30000 | 30000 | 30000 | 311 |
| 240 | 20231116 | 143900 | 1968889400 | 30050 | 30050 | 30050 | 30050 | 4 |
| 241 | 20231116 | 143800 | 1968769200 | 30050 | 30000 | 30050 | 29950 | 561 |
| 242 | 20231116 | 143700 | 1951937400 | 30050 | 30050 | 30050 | 30050 | 15 |
| 243 | 20231116 | 143600 | 1951486650 | 30000 | 30000 | 30000 | 30000 | 112 |
| 244 | 20231116 | 143500 | 1948126650 | 30050 | 30000 | 30050 | 30000 | 373 |
| 245 | 20231116 | 143400 | 1936935350 | 30050 | 30050 | 30050 | 30050 | 6 |
| 246 | 20231116 | 143300 | 1936755050 | 30050 | 30000 | 30050 | 30000 | 126 |
| 247 | 20231116 | 143200 | 1932974250 | 30000 | 30000 | 30050 | 30000 | 332 |
| 248 | 20231116 | 143100 | 1923014100 | 30000 | 30050 | 30050 | 29950 | 142 |
| 249 | 20231116 | 143000 | 1918753100 | 30000 | 30000 | 30000 | 29950 | 606 |
| 250 | 20231116 | 142900 | 1900573650 | 30000 | 30000 | 30000 | 30000 | 148 |
| 251 | 20231116 | 142800 | 1896133650 | 30000 | 30000 | 30050 | 30000 | 158 |
| 252 | 20231116 | 142700 | 1891390950 | 30000 | 30050 | 30050 | 30000 | 348 |
| 253 | 20231116 | 142600 | 1880947600 | 30000 | 30000 | 30050 | 30000 | 219 |
| 254 | 20231116 | 142500 | 1874375100 | 30050 | 30050 | 30050 | 30050 | 65 |
| 255 | 20231116 | 142400 | 1872421850 | 30000 | 30000 | 30050 | 30000 | 388 |
| 256 | 20231116 | 142300 | 1860781250 | 30050 | 30000 | 30050 | 30000 | 288 |
| 257 | 20231116 | 142200 | 1852140900 | 30050 | 30000 | 30050 | 30000 | 305 |
| 258 | 20231116 | 142100 | 1842989100 | 30000 | 30000 | 30000 | 30000 | 117 |
| 259 | 20231116 | 142000 | 1839479100 | 30050 | 30000 | 30050 | 30000 | 295 |
| 260 | 20231116 | 141900 | 1830617700 | 30000 | 30000 | 30050 | 30000 | 385 |
| 261 | 20231116 | 141800 | 1819067500 | 30050 | 30050 | 30050 | 30050 | 2 |
| 262 | 20231116 | 141700 | 1819007400 | 30000 | 30000 | 30050 | 30000 | 323 |
| 263 | 20231116 | 141600 | 1809315700 | 30000 | 30000 | 30050 | 30000 | 357 |
| 264 | 20231116 | 141500 | 1798595700 | 30000 | 29950 | 30000 | 29950 | 8 |
| 265 | 20231116 | 141400 | 1798355750 | 30000 | 30000 | 30000 | 30000 | 465 |
| 266 | 20231116 | 141300 | 1784405750 | 30000 | 30050 | 30050 | 30000 | 64 |
| 267 | 20231116 | 141200 | 1782485250 | 30000 | 30000 | 30000 | 30000 | 333 |
| 268 | 20231116 | 141100 | 1772495250 | 30000 | 30000 | 30000 | 30000 | 380 |
| 269 | 20231116 | 141000 | 1761095250 | 30000 | 30000 | 30000 | 30000 | 59 |
| 270 | 20231116 | 140900 | 1759325250 | 30050 | 30000 | 30050 | 30000 | 379 |
| 271 | 20231116 | 140800 | 1747954950 | 30000 | 30000 | 30000 | 30000 | 298 |
| 272 | 20231116 | 140700 | 1739014950 | 29950 | 30000 | 30000 | 29950 | 120 |
| 273 | 20231116 | 140600 | 1735418650 | 30000 | 30000 | 30000 | 29950 | 362 |
| 274 | 20231116 | 140500 | 1724572800 | 29950 | 29950 | 30000 | 29950 | 68 |
| 275 | 20231116 | 140400 | 1722534050 | 29950 | 29950 | 30000 | 29950 | 422 |
| 276 | 20231116 | 140300 | 1709891650 | 30000 | 30000 | 30000 | 30000 | 40 |
| 277 | 20231116 | 140200 | 1708691650 | 29950 | 30000 | 30000 | 29950 | 41 |
| 278 | 20231116 | 140100 | 1707462650 | 30000 | 30000 | 30000 | 30000 | 935 |
| 279 | 20231116 | 140000 | 1679412650 | 30000 | 30050 | 30050 | 30000 | 172 |
| 280 | 20231116 | 135900 | 1674245700 | 30000 | 30000 | 30000 | 30000 | 28 |
| 281 | 20231116 | 135800 | 1673405700 | 30050 | 30000 | 30050 | 30000 | 359 |
| 282 | 20231116 | 135700 | 1662633850 | 30000 | 30000 | 30050 | 30000 | 27 |
| 283 | 20231116 | 135600 | 1661823750 | 30000 | 30000 | 30000 | 30000 | 276 |
| 284 | 20231116 | 135500 | 1653543750 | 30000 | 30050 | 30050 | 30000 | 81 |
| 285 | 20231116 | 135400 | 1651113350 | 30000 | 30050 | 30050 | 30000 | 8 |
| 286 | 20231116 | 135300 | 1650873300 | 30000 | 30000 | 30050 | 30000 | 2905 |
| 287 | 20231116 | 135200 | 1563721450 | 30000 | 30050 | 30050 | 30000 | 81 |
| 288 | 20231116 | 135100 | 1561291100 | 30050 | 30050 | 30050 | 30050 | 0 |
| 289 | 20231116 | 135000 | 1561291100 | 30050 | 30000 | 30050 | 30000 | 380 |
| 290 | 20231116 | 134900 | 1549889300 | 30000 | 29950 | 30000 | 29950 | 289 |
| 291 | 20231116 | 134800 | 1541222000 | 30000 | 29950 | 30000 | 29900 | 336 |
| 292 | 20231116 | 134700 | 1531158050 | 29950 | 29950 | 29950 | 29950 | 10 |
| 293 | 20231116 | 134600 | 1530858550 | 29950 | 29950 | 29950 | 29950 | 66 |
| 294 | 20231116 | 134500 | 1528881850 | 29950 | 29950 | 29950 | 29950 | 306 |
| 295 | 20231116 | 134400 | 1519717150 | 30000 | 30000 | 30000 | 30000 | 0 |
| 296 | 20231116 | 134300 | 1519717150 | 30000 | 29950 | 30000 | 29900 | 351 |
| 297 | 20231116 | 134200 | 1509204150 | 30000 | 30000 | 30000 | 30000 | 0 |
| 298 | 20231116 | 134100 | 1509204150 | 30000 | 29900 | 30000 | 29900 | 2 |
| 299 | 20231116 | 134000 | 1509144250 | 29900 | 30000 | 30000 | 29900 | 1134 |
| 300 | 20231116 | 133900 | 1475175050 | 30000 | 30000 | 30000 | 30000 | 120 |
| 301 | 20231116 | 133800 | 1471575050 | 30000 | 30000 | 30000 | 30000 | 4 |
| 302 | 20231116 | 133700 | 1471455050 | 30000 | 30000 | 30000 | 30000 | 378 |
| 303 | 20231116 | 133600 | 1460115050 | 30000 | 30000 | 30000 | 30000 | 366 |
| 304 | 20231116 | 133500 | 1449135050 | 30000 | 30000 | 30000 | 29950 | 320 |
| 305 | 20231116 | 133400 | 1439535100 | 30000 | 30000 | 30000 | 30000 | 270 |
| 306 | 20231116 | 133300 | 1431435100 | 29950 | 29950 | 29950 | 29950 | 54 |
| 307 | 20231116 | 133200 | 1429817800 | 30000 | 30050 | 30050 | 30000 | 332 |
| 308 | 20231116 | 133100 | 1419857750 | 30000 | 30000 | 30000 | 30000 | 10 |
| 309 | 20231116 | 133000 | 1419557750 | 29950 | 29950 | 30000 | 29950 | 517 |
| 310 | 20231116 | 132900 | 1404063850 | 30000 | 30000 | 30000 | 30000 | 11 |
| 311 | 20231116 | 132800 | 1403733850 | 30000 | 30000 | 30000 | 30000 | 237 |
| 312 | 20231116 | 132700 | 1396623850 | 30000 | 30000 | 30000 | 30000 | 372 |
| 313 | 20231116 | 132600 | 1385463850 | 30050 | 30050 | 30050 | 30050 | 3 |
| 314 | 20231116 | 132500 | 1385373700 | 30050 | 30000 | 30050 | 30000 | 110 |
| 315 | 20231116 | 132400 | 1382072200 | 30000 | 30000 | 30000 | 29950 | 628 |
| 316 | 20231116 | 132300 | 1363232900 | 30000 | 29950 | 30000 | 29950 | 5 |
| 317 | 20231116 | 132200 | 1363082950 | 30000 | 30000 | 30000 | 30000 | 2 |
| 318 | 20231116 | 132100 | 1363022950 | 29950 | 29950 | 29950 | 29950 | 54 |
| 319 | 20231116 | 132000 | 1361405650 | 29950 | 29950 | 30000 | 29950 | 153 |
| 320 | 20231116 | 131900 | 1356823100 | 29950 | 30000 | 30000 | 29950 | 229 |
| 321 | 20231116 | 131800 | 1349953250 | 29950 | 30000 | 30000 | 29950 | 485 |
| 322 | 20231116 | 131700 | 1335403300 | 30000 | 30000 | 30000 | 30000 | 364 |
| 323 | 20231116 | 131600 | 1324483300 | 30000 | 30000 | 30000 | 30000 | 1 |
| 324 | 20231116 | 131500 | 1324453300 | 30000 | 30000 | 30000 | 30000 | 235 |
| 325 | 20231116 | 131400 | 1317403300 | 30050 | 30000 | 30050 | 29950 | 949 |
| 326 | 20231116 | 131300 | 1288941600 | 30000 | 30000 | 30000 | 30000 | 52 |
| 327 | 20231116 | 131200 | 1287381600 | 29950 | 29950 | 29950 | 29950 | 54 |
| 328 | 20231116 | 131100 | 1285764300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 329 | 20231116 | 131000 | 1285764300 | 30000 | 30000 | 30000 | 30000 | 11 |
| 330 | 20231116 | 130900 | 1285434300 | 30000 | 30000 | 30050 | 30000 | 704 |
| 331 | 20231116 | 130800 | 1264313000 | 30050 | 30050 | 30050 | 30050 | 2 |
| 332 | 20231116 | 130700 | 1264252900 | 30000 | 30050 | 30050 | 30000 | 135 |
| 333 | 20231116 | 130600 | 1260196200 | 30000 | 30000 | 30000 | 30000 | 54 |
| 334 | 20231116 | 130500 | 1258576200 | 30000 | 30000 | 30000 | 30000 | 114 |
| 335 | 20231116 | 130400 | 1255156200 | 30050 | 30050 | 30050 | 30050 | 14 |
| 336 | 20231116 | 130300 | 1254735500 | 29950 | 29950 | 29950 | 29950 | 5 |
| 337 | 20231116 | 130200 | 1254585750 | 29950 | 30000 | 30000 | 29950 | 79 |
| 338 | 20231116 | 130100 | 1252218350 | 30000 | 30000 | 30000 | 30000 | 3 |
| 339 | 20231116 | 130000 | 1252128350 | 30000 | 30000 | 30000 | 30000 | 25 |
| 340 | 20231116 | 125900 | 1251378350 | 30000 | 30000 | 30000 | 30000 | 323 |
| 341 | 20231116 | 125800 | 1241688350 | 30050 | 30050 | 30050 | 30050 | 53 |
| 342 | 20231116 | 125700 | 1240095700 | 30050 | 30050 | 30050 | 30050 | 31 |
| 343 | 20231116 | 125600 | 1239164150 | 29950 | 30000 | 30050 | 29950 | 137 |
| 344 | 20231116 | 125500 | 1235056750 | 29950 | 29950 | 30000 | 29950 | 104 |
| 345 | 20231116 | 125400 | 1231941850 | 30000 | 30000 | 30000 | 30000 | 54 |
| 346 | 20231116 | 125300 | 1230321850 | 29950 | 30000 | 30000 | 29950 | 141 |
| 347 | 20231116 | 125200 | 1226095000 | 30000 | 29950 | 30000 | 29950 | 2 |
| 348 | 20231116 | 125100 | 1226035050 | 29950 | 30000 | 30000 | 29950 | 787 |
| 349 | 20231116 | 125000 | 1202425200 | 30000 | 30050 | 30050 | 30000 | 58 |
| 350 | 20231116 | 124900 | 1200685000 | 30050 | 30050 | 30050 | 30050 | 163 |
| 351 | 20231116 | 124800 | 1195786850 | 30000 | 30000 | 30050 | 30000 | 76 |
| 352 | 20231116 | 124700 | 1193506750 | 29950 | 30000 | 30000 | 29950 | 91 |
| 353 | 20231116 | 124600 | 1190779450 | 30000 | 30000 | 30000 | 29950 | 13 |
| 354 | 20231116 | 124500 | 1190389550 | 30000 | 30000 | 30050 | 30000 | 831 |
| 355 | 20231116 | 124400 | 1165458750 | 30000 | 29950 | 30050 | 29950 | 286 |
| 356 | 20231116 | 124300 | 1156886600 | 29950 | 29950 | 29950 | 29950 | 1 |
| 357 | 20231116 | 124200 | 1156856650 | 29950 | 30050 | 30050 | 29950 | 62 |
| 358 | 20231116 | 124100 | 1154999550 | 29950 | 29950 | 29950 | 29950 | 56 |
| 359 | 20231116 | 124000 | 1153322350 | 29950 | 29950 | 29950 | 29950 | 1 |
| 360 | 20231116 | 123900 | 1153292400 | 30050 | 30000 | 30050 | 30000 | 182 |
| 361 | 20231116 | 123800 | 1147831900 | 29950 | 30050 | 30050 | 29950 | 218 |
| 362 | 20231116 | 123700 | 1141291750 | 30000 | 30000 | 30050 | 30000 | 16 |
| 363 | 20231116 | 123600 | 1140811050 | 30050 | 29950 | 30050 | 29950 | 4 |
| 364 | 20231116 | 123500 | 1140691050 | 30050 | 29950 | 30050 | 29950 | 100 |
| 365 | 20231116 | 123400 | 1137693200 | 30000 | 30000 | 30000 | 30000 | 1 |
| 366 | 20231116 | 123300 | 1137663200 | 29950 | 30000 | 30000 | 29950 | 225 |
| 367 | 20231116 | 123200 | 1130913350 | 30050 | 30050 | 30050 | 30000 | 216 |
| 368 | 20231116 | 123100 | 1124425300 | 30050 | 29950 | 30050 | 29950 | 126 |
| 369 | 20231116 | 123000 | 1120645200 | 30000 | 29950 | 30000 | 29950 | 196 |
| 370 | 20231116 | 122900 | 1114765250 | 30000 | 29950 | 30000 | 29950 | 228 |
| 371 | 20231116 | 122800 | 1107933000 | 30000 | 30000 | 30000 | 29950 | 58 |
| 372 | 20231116 | 122700 | 1106193100 | 30000 | 30000 | 30000 | 30000 | 19 |
| 373 | 20231116 | 122600 | 1105623100 | 29950 | 29950 | 30050 | 29950 | 47 |
| 374 | 20231116 | 122500 | 1104215050 | 29950 | 29950 | 29950 | 29950 | 55 |
| 375 | 20231116 | 122400 | 1102567800 | 30050 | 29950 | 30050 | 29950 | 6 |
| 376 | 20231116 | 122300 | 1102388000 | 29950 | 29950 | 29950 | 29950 | 3 |
| 377 | 20231116 | 122200 | 1102298150 | 29950 | 30050 | 30050 | 29950 | 197 |
| 378 | 20231116 | 122100 | 1096386900 | 30050 | 30000 | 30050 | 29950 | 424 |
| 379 | 20231116 | 122000 | 1083665900 | 30000 | 30000 | 30000 | 30000 | 272 |
| 380 | 20231116 | 121900 | 1075505900 | 30000 | 29950 | 30000 | 29950 | 82 |
| 381 | 20231116 | 121800 | 1073048750 | 29950 | 29950 | 30000 | 29950 | 68 |
| 382 | 20231116 | 121700 | 1071010550 | 30000 | 30000 | 30000 | 30000 | 40 |
| 383 | 20231116 | 121600 | 1069810550 | 29950 | 29950 | 30000 | 29950 | 126 |
| 384 | 20231116 | 121500 | 1066033350 | 29950 | 30000 | 30000 | 29950 | 5 |
| 385 | 20231116 | 121400 | 1065883400 | 30000 | 29950 | 30000 | 29950 | 171 |
| 386 | 20231116 | 121300 | 1060757400 | 30000 | 29950 | 30000 | 29950 | 264 |
| 387 | 20231116 | 121200 | 1052850250 | 30000 | 30000 | 30000 | 30000 | 100 |
| 388 | 20231116 | 121100 | 1049850250 | 29950 | 29950 | 30000 | 29950 | 21 |
| 389 | 20231116 | 121000 | 1049220350 | 30000 | 30000 | 30000 | 29950 | 208 |
| 390 | 20231116 | 120900 | 1042983100 | 30000 | 30000 | 30000 | 30000 | 4 |
| 391 | 20231116 | 120800 | 1042863100 | 29950 | 29950 | 30000 | 29950 | 224 |
| 392 | 20231116 | 120700 | 1036153250 | 30000 | 30000 | 30000 | 29950 | 294 |
| 393 | 20231116 | 120600 | 1027346000 | 30000 | 29950 | 30000 | 29950 | 5 |
| 394 | 20231116 | 120500 | 1027196050 | 30000 | 29950 | 30000 | 29950 | 125 |
| 395 | 20231116 | 120400 | 1023452100 | 29950 | 29900 | 29950 | 29900 | 123 |
| 396 | 20231116 | 120300 | 1019771100 | 29950 | 29950 | 29950 | 29900 | 59 |
| 397 | 20231116 | 120200 | 1018004150 | 29950 | 29950 | 29950 | 29950 | 51 |
| 398 | 20231116 | 120100 | 1016476700 | 29900 | 29950 | 29950 | 29900 | 226 |
| 399 | 20231116 | 120000 | 1009710850 | 29950 | 29950 | 29950 | 29950 | 39 |
| 400 | 20231116 | 115900 | 1008542800 | 29950 | 29950 | 29950 | 29950 | 181 |
| 401 | 20231116 | 115800 | 1003121850 | 29950 | 29950 | 29950 | 29900 | 94 |
| 402 | 20231116 | 115700 | 1000309400 | 29950 | 29950 | 29950 | 29900 | 41 |
| 403 | 20231116 | 115600 | 999081500 | 29950 | 29950 | 29950 | 29900 | 256 |
| 404 | 20231116 | 115500 | 991426000 | 29950 | 29950 | 29950 | 29900 | 108 |
| 405 | 20231116 | 115400 | 988194150 | 29950 | 29950 | 29950 | 29950 | 4 |
| 406 | 20231116 | 115300 | 988074350 | 29900 | 29950 | 29950 | 29900 | 116 |
| 407 | 20231116 | 115200 | 984600250 | 29900 | 29900 | 29900 | 29900 | 57 |
| 408 | 20231116 | 115100 | 982895950 | 29950 | 29950 | 30000 | 29900 | 439 |
| 409 | 20231116 | 115000 | 969749150 | 30000 | 29950 | 30000 | 29950 | 23 |
| 410 | 20231116 | 114900 | 969059250 | 30000 | 30000 | 30000 | 30000 | 3 |
| 411 | 20231116 | 114800 | 968969250 | 29950 | 29950 | 29950 | 29950 | 56 |
| 412 | 20231116 | 114700 | 967292050 | 29950 | 29950 | 29950 | 29950 | 0 |
| 413 | 20231116 | 114600 | 967292050 | 29950 | 29950 | 30000 | 29950 | 1054 |
| 414 | 20231116 | 114500 | 935722100 | 29950 | 30000 | 30000 | 29950 | 424 |
| 415 | 20231116 | 114400 | 923004950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 416 | 20231116 | 114300 | 923004950 | 30000 | 30000 | 30000 | 29950 | 201 |
| 417 | 20231116 | 114200 | 916975000 | 29900 | 29900 | 29900 | 29900 | 56 |
| 418 | 20231116 | 114100 | 915300600 | 30000 | 30000 | 30000 | 30000 | 7 |
| 419 | 20231116 | 114000 | 915090600 | 29900 | 29900 | 29900 | 29900 | 2 |
| 420 | 20231116 | 113900 | 915030800 | 29900 | 29900 | 30000 | 29900 | 142 |
| 421 | 20231116 | 113800 | 910779950 | 30000 | 29900 | 30000 | 29900 | 4 |
| 422 | 20231116 | 113700 | 910660050 | 29950 | 29950 | 29950 | 29950 | 82 |
| 423 | 20231116 | 113600 | 908204150 | 29950 | 29950 | 29950 | 29950 | 160 |
| 424 | 20231116 | 113500 | 903412150 | 29900 | 29900 | 29900 | 29900 | 4 |
| 425 | 20231116 | 113400 | 903292550 | 30000 | 29950 | 30000 | 29950 | 395 |
| 426 | 20231116 | 113300 | 891460750 | 30000 | 29900 | 30000 | 29900 | 115 |
| 427 | 20231116 | 113200 | 888017850 | 30000 | 29900 | 30000 | 29900 | 48 |
| 428 | 20231116 | 113100 | 886577950 | 30000 | 30000 | 30000 | 30000 | 33 |
| 429 | 20231116 | 113000 | 885587950 | 29900 | 29900 | 30000 | 29900 | 91 |
| 430 | 20231116 | 112900 | 882863650 | 30000 | 30000 | 30000 | 30000 | 139 |
| 431 | 20231116 | 112800 | 878693650 | 30000 | 29900 | 30000 | 29900 | 58 |
| 432 | 20231116 | 112700 | 876959350 | 29900 | 29950 | 30000 | 29900 | 350 |
| 433 | 20231116 | 112600 | 866478300 | 30000 | 30000 | 30000 | 30000 | 47 |
| 434 | 20231116 | 112500 | 865068300 | 29950 | 30000 | 30000 | 29950 | 7 |
| 435 | 20231116 | 112400 | 864858450 | 29900 | 29950 | 30000 | 29900 | 164 |
| 436 | 20231116 | 112300 | 859949300 | 29950 | 29950 | 29950 | 29900 | 44 |
| 437 | 20231116 | 112200 | 858631600 | 29950 | 29950 | 29950 | 29950 | 52 |
| 438 | 20231116 | 112100 | 857074200 | 29950 | 29900 | 29950 | 29900 | 57 |
| 439 | 20231116 | 112000 | 855369850 | 29950 | 29950 | 29950 | 29900 | 185 |
| 440 | 20231116 | 111900 | 849829150 | 29950 | 29950 | 29950 | 29950 | 42 |
| 441 | 20231116 | 111800 | 848571250 | 29950 | 29950 | 29950 | 29950 | 57 |
| 442 | 20231116 | 111700 | 846864100 | 29950 | 30000 | 30000 | 29950 | 347 |
| 443 | 20231116 | 111600 | 836469050 | 30000 | 29950 | 30000 | 29950 | 301 |
| 444 | 20231116 | 111500 | 827447350 | 29900 | 29900 | 29950 | 29900 | 71 |
| 445 | 20231116 | 111400 | 825323700 | 29900 | 29900 | 29900 | 29900 | 101 |
| 446 | 20231116 | 111300 | 822303800 | 29900 | 29950 | 29950 | 29900 | 23 |
| 447 | 20231116 | 111200 | 821616050 | 29950 | 29950 | 29950 | 29950 | 3 |
| 448 | 20231116 | 111100 | 821526200 | 29900 | 29950 | 29950 | 29900 | 61 |
| 449 | 20231116 | 111000 | 819702000 | 29950 | 29950 | 29950 | 29900 | 51 |
| 450 | 20231116 | 110900 | 818174700 | 29950 | 29900 | 29950 | 29900 | 145 |
| 451 | 20231116 | 110800 | 813832450 | 29950 | 29950 | 29950 | 29900 | 280 |
| 452 | 20231116 | 110700 | 805449200 | 29950 | 29950 | 29950 | 29950 | 31 |
| 453 | 20231116 | 110600 | 804520750 | 29950 | 29950 | 30000 | 29950 | 160 |
| 454 | 20231116 | 110500 | 799728250 | 29900 | 29950 | 29950 | 29900 | 155 |
| 455 | 20231116 | 110400 | 795088800 | 29950 | 29950 | 29950 | 29950 | 0 |
| 456 | 20231116 | 110300 | 795088800 | 29950 | 29900 | 29950 | 29900 | 17 |
| 457 | 20231116 | 110200 | 794579800 | 29950 | 29950 | 30000 | 29950 | 549 |
| 458 | 20231116 | 110100 | 778136450 | 29950 | 29950 | 29950 | 29950 | 271 |
| 459 | 20231116 | 110000 | 770020000 | 29900 | 29950 | 29950 | 29900 | 31 |
| 460 | 20231116 | 105900 | 769091600 | 29950 | 29950 | 29950 | 29900 | 133 |
| 461 | 20231116 | 105800 | 765111050 | 29900 | 29900 | 29950 | 29900 | 47 |
| 462 | 20231116 | 105700 | 763704100 | 29950 | 29950 | 29950 | 29950 | 297 |
| 463 | 20231116 | 105600 | 754808950 | 29950 | 29900 | 29950 | 29900 | 469 |
| 464 | 20231116 | 105500 | 740785150 | 29900 | 29950 | 29950 | 29900 | 7 |
| 465 | 20231116 | 105400 | 740575650 | 29950 | 29900 | 29950 | 29900 | 228 |
| 466 | 20231116 | 105300 | 733758050 | 29950 | 29950 | 29950 | 29900 | 269 |
| 467 | 20231116 | 105200 | 725704250 | 29950 | 29950 | 29950 | 29900 | 59 |
| 468 | 20231116 | 105100 | 723937250 | 29950 | 29950 | 29950 | 29900 | 1044 |
| 469 | 20231116 | 105000 | 692679450 | 29950 | 29950 | 30000 | 29950 | 60 |
| 470 | 20231116 | 104900 | 690882250 | 30000 | 30000 | 30000 | 30000 | 52 |
| 471 | 20231116 | 104800 | 689322250 | 30000 | 29950 | 30000 | 29950 | 63 |
| 472 | 20231116 | 104700 | 687434300 | 30000 | 30000 | 30000 | 30000 | 232 |
| 473 | 20231116 | 104600 | 680474300 | 30050 | 30000 | 30050 | 30000 | 4 |
| 474 | 20231116 | 104500 | 680354150 | 30000 | 29950 | 30000 | 29950 | 48 |
| 475 | 20231116 | 104400 | 678914200 | 30000 | 30000 | 30000 | 29950 | 83 |
| 476 | 20231116 | 104300 | 676425550 | 30000 | 30050 | 30050 | 30000 | 690 |
| 477 | 20231116 | 104200 | 655725100 | 30050 | 30050 | 30050 | 30000 | 68 |
| 478 | 20231116 | 104100 | 653683200 | 30050 | 30050 | 30050 | 30000 | 114 |
| 479 | 20231116 | 104000 | 650260350 | 30050 | 30050 | 30050 | 30000 | 208 |
| 480 | 20231116 | 103900 | 644010450 | 30050 | 30050 | 30050 | 30050 | 17 |
| 481 | 20231116 | 103800 | 643499600 | 30050 | 30050 | 30100 | 30050 | 127 |
| 482 | 20231116 | 103700 | 639680900 | 30050 | 30000 | 30050 | 30000 | 5 |
| 483 | 20231116 | 103600 | 639530800 | 30050 | 30100 | 30100 | 30050 | 519 |
| 484 | 20231116 | 103500 | 623934650 | 30000 | 30000 | 30100 | 30000 | 452 |
| 485 | 20231116 | 103400 | 610340650 | 30000 | 30000 | 30000 | 30000 | 156 |
| 486 | 20231116 | 103300 | 605660650 | 30100 | 30000 | 30100 | 30000 | 2037 |
| 487 | 20231116 | 103200 | 544365350 | 30000 | 30000 | 30000 | 30000 | 88 |
| 488 | 20231116 | 103100 | 541725350 | 30000 | 30050 | 30050 | 30000 | 60 |
| 489 | 20231116 | 103000 | 539925200 | 29900 | 30050 | 30050 | 29900 | 659 |
| 490 | 20231116 | 102900 | 520183300 | 30050 | 30000 | 30050 | 30000 | 103 |
| 491 | 20231116 | 102800 | 517093150 | 30000 | 30000 | 30050 | 29950 | 83 |
| 492 | 20231116 | 102700 | 514606750 | 30000 | 29900 | 30000 | 29900 | 225 |
| 493 | 20231116 | 102600 | 507877000 | 29900 | 30050 | 30050 | 29900 | 384 |
| 494 | 20231116 | 102500 | 496381300 | 29950 | 30000 | 30000 | 29950 | 155 |
| 495 | 20231116 | 102400 | 491734100 | 30000 | 29950 | 30000 | 29950 | 682 |
| 496 | 20231116 | 102300 | 471299150 | 29950 | 29900 | 29950 | 29900 | 39 |
| 497 | 20231116 | 102200 | 470131150 | 29950 | 29950 | 29950 | 29900 | 121 |
| 498 | 20231116 | 102100 | 466510100 | 29950 | 29950 | 29950 | 29900 | 537 |
| 499 | 20231116 | 102000 | 450451950 | 29950 | 30000 | 30050 | 29950 | 303 |
| 500 | 20231116 | 101900 | 441356100 | 29950 | 29950 | 29950 | 29900 | 809 |
| 501 | 20231116 | 101800 | 417126600 | 29900 | 29950 | 29950 | 29900 | 184 |
| 502 | 20231116 | 101700 | 411622800 | 29900 | 29850 | 29900 | 29850 | 198 |
| 503 | 20231116 | 101600 | 405706000 | 29850 | 29900 | 29950 | 29850 | 1367 |
| 504 | 20231116 | 101500 | 364856450 | 29900 | 29950 | 30100 | 29900 | 368 |
| 505 | 20231116 | 101400 | 353837950 | 30000 | 29900 | 30100 | 29900 | 2572 |
| 506 | 20231116 | 101300 | 276639350 | 29950 | 29950 | 29950 | 29950 | 266 |
| 507 | 20231116 | 101200 | 268672650 | 29950 | 29900 | 29950 | 29900 | 212 |
| 508 | 20231116 | 101100 | 262328950 | 29900 | 29900 | 29900 | 29800 | 242 |
| 509 | 20231116 | 101000 | 255103200 | 29900 | 29850 | 29900 | 29800 | 150 |
| 510 | 20231116 | 100900 | 250623800 | 29850 | 29900 | 29900 | 29850 | 174 |
| 511 | 20231116 | 100800 | 245428450 | 29850 | 29950 | 30000 | 29850 | 880 |
| 512 | 20231116 | 100700 | 219111450 | 29950 | 30000 | 30000 | 29950 | 351 |
| 513 | 20231116 | 100600 | 208591100 | 29950 | 30100 | 30100 | 29900 | 481 |
| 514 | 20231116 | 100500 | 194150400 | 29900 | 29900 | 30100 | 29900 | 355 |
| 515 | 20231116 | 100400 | 183525200 | 29900 | 29900 | 30100 | 29850 | 319 |
| 516 | 20231116 | 100300 | 173978650 | 29900 | 29850 | 29900 | 29800 | 2776 |
| 517 | 20231116 | 100200 | 91090550 | 29850 | 30050 | 30050 | 29850 | 687 |
| 518 | 20231116 | 100100 | 70521800 | 30050 | 30200 | 30200 | 30050 | 1118 |
| 519 | 20231116 | 100000 | 36854200 | 30200 | 29900 | 30250 | 29900 | 1227 |