33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231116 | 200500 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 6260 |
| 3 | 20231116 | 200400 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 4 | 20231116 | 200300 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 5 | 20231116 | 200200 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 6 | 20231116 | 200100 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 7 | 20231116 | 200000 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 8 | 20231116 | 195900 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 9 | 20231116 | 195800 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 10 | 20231116 | 195700 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 11 | 20231116 | 195600 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 12 | 20231116 | 195500 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 13 | 20231116 | 195400 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 14 | 20231116 | 195300 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 15 | 20231116 | 195200 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 16 | 20231116 | 195100 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 17 | 20231116 | 195000 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 18 | 20231116 | 194900 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 19 | 20231116 | 194800 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 20 | 20231116 | 194700 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 21 | 20231116 | 194600 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 22 | 20231116 | 194500 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 23 | 20231116 | 194400 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 24 | 20231116 | 194300 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 25 | 20231116 | 194200 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 26 | 20231116 | 194100 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 27 | 20231116 | 194000 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 28 | 20231116 | 193900 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 29 | 20231116 | 193800 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 30 | 20231116 | 193700 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 31 | 20231116 | 193600 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 32 | 20231116 | 193500 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 6260 |
| 33 | 20231116 | 193400 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 34 | 20231116 | 193300 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 35 | 20231116 | 193200 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 36 | 20231116 | 193100 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 37 | 20231116 | 193000 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 38 | 20231116 | 192900 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 39 | 20231116 | 192800 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 40 | 20231116 | 192700 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 41 | 20231116 | 192600 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 42 | 20231116 | 192500 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 43 | 20231116 | 192400 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 44 | 20231116 | 192300 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 45 | 20231116 | 192200 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 46 | 20231116 | 192100 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 47 | 20231116 | 192000 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 48 | 20231116 | 191900 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 49 | 20231116 | 191800 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 50 | 20231116 | 191700 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 51 | 20231116 | 191600 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 52 | 20231116 | 191500 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 53 | 20231116 | 191400 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 54 | 20231116 | 191300 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 55 | 20231116 | 191200 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 56 | 20231116 | 191100 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 57 | 20231116 | 191000 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 58 | 20231116 | 190900 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 59 | 20231116 | 190800 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 60 | 20231116 | 190700 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 61 | 20231116 | 190600 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 62 | 20231116 | 190500 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 6260 |
| 63 | 20231116 | 190400 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 64 | 20231116 | 190300 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 65 | 20231116 | 190200 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 66 | 20231116 | 190100 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 67 | 20231116 | 190000 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 68 | 20231116 | 185900 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 69 | 20231116 | 185800 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 70 | 20231116 | 185700 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 71 | 20231116 | 185600 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 72 | 20231116 | 185500 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 73 | 20231116 | 185400 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 74 | 20231116 | 185300 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 75 | 20231116 | 185200 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 76 | 20231116 | 185100 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 77 | 20231116 | 185000 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 78 | 20231116 | 184900 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 79 | 20231116 | 184800 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 80 | 20231116 | 184700 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 81 | 20231116 | 184600 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 82 | 20231116 | 184500 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 83 | 20231116 | 184400 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 84 | 20231116 | 184300 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 85 | 20231116 | 184200 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 86 | 20231116 | 184100 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 87 | 20231116 | 184000 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 88 | 20231116 | 183900 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 89 | 20231116 | 183800 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 90 | 20231116 | 183700 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 91 | 20231116 | 183600 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 92 | 20231116 | 183500 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 6260 |
| 93 | 20231116 | 183400 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 94 | 20231116 | 183300 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 95 | 20231116 | 183200 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 96 | 20231116 | 183100 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 97 | 20231116 | 183000 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 98 | 20231116 | 182900 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 99 | 20231116 | 182800 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 100 | 20231116 | 182700 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 101 | 20231116 | 182600 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 102 | 20231116 | 182500 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 103 | 20231116 | 182400 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 104 | 20231116 | 182300 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 105 | 20231116 | 182200 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 106 | 20231116 | 182100 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 107 | 20231116 | 182000 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 108 | 20231116 | 181900 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 109 | 20231116 | 181800 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 110 | 20231116 | 181700 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 111 | 20231116 | 181600 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 112 | 20231116 | 181500 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 113 | 20231116 | 181400 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 114 | 20231116 | 181300 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 115 | 20231116 | 181200 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 116 | 20231116 | 181100 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 117 | 20231116 | 181000 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 118 | 20231116 | 180900 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 119 | 20231116 | 180800 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 120 | 20231116 | 180700 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 121 | 20231116 | 180600 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 122 | 20231116 | 180500 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 6260 |
| 123 | 20231116 | 180400 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 124 | 20231116 | 180300 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 125 | 20231116 | 180200 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 126 | 20231116 | 180100 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 127 | 20231116 | 180000 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 128 | 20231116 | 175900 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 129 | 20231116 | 175800 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 130 | 20231116 | 175700 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 131 | 20231116 | 175600 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 132 | 20231116 | 175500 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 133 | 20231116 | 175400 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 134 | 20231116 | 175300 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 135 | 20231116 | 175200 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 136 | 20231116 | 175100 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 137 | 20231116 | 175000 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 138 | 20231116 | 174900 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 139 | 20231116 | 174800 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 140 | 20231116 | 174700 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 141 | 20231116 | 174600 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 142 | 20231116 | 174500 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 143 | 20231116 | 174400 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 144 | 20231116 | 174300 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 145 | 20231116 | 174200 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 146 | 20231116 | 174100 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 147 | 20231116 | 174000 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 148 | 20231116 | 173900 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 149 | 20231116 | 173800 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 150 | 20231116 | 173700 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 151 | 20231116 | 173600 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 152 | 20231116 | 173500 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 6260 |
| 153 | 20231116 | 173400 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 154 | 20231116 | 173300 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 155 | 20231116 | 173200 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 156 | 20231116 | 173100 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 157 | 20231116 | 173000 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 158 | 20231116 | 172900 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 159 | 20231116 | 172800 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 160 | 20231116 | 172700 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 161 | 20231116 | 172600 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 162 | 20231116 | 172500 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 163 | 20231116 | 172400 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 164 | 20231116 | 172300 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 165 | 20231116 | 172200 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 166 | 20231116 | 172100 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 167 | 20231116 | 172000 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 168 | 20231116 | 171900 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 169 | 20231116 | 171800 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 170 | 20231116 | 171700 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 171 | 20231116 | 171600 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 172 | 20231116 | 171500 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 173 | 20231116 | 171400 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 174 | 20231116 | 171300 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 175 | 20231116 | 171200 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 176 | 20231116 | 171100 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 177 | 20231116 | 171000 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 178 | 20231116 | 170900 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 179 | 20231116 | 170800 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 180 | 20231116 | 170700 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 181 | 20231116 | 170600 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 182 | 20231116 | 170500 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 6260 |
| 183 | 20231116 | 170400 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 184 | 20231116 | 170300 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 185 | 20231116 | 170200 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 186 | 20231116 | 170100 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 187 | 20231116 | 170000 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 188 | 20231116 | 165900 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 189 | 20231116 | 165800 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 190 | 20231116 | 165700 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 191 | 20231116 | 165600 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 192 | 20231116 | 165500 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 193 | 20231116 | 165400 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 194 | 20231116 | 165300 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 195 | 20231116 | 165200 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 196 | 20231116 | 165100 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 197 | 20231116 | 165000 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 198 | 20231116 | 164900 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 199 | 20231116 | 164800 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 200 | 20231116 | 164700 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 201 | 20231116 | 164600 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 202 | 20231116 | 164500 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 203 | 20231116 | 164400 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 204 | 20231116 | 164300 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 205 | 20231116 | 164200 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 206 | 20231116 | 164100 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 207 | 20231116 | 164000 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 208 | 20231116 | 163900 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 209 | 20231116 | 163800 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 210 | 20231116 | 163700 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 211 | 20231116 | 163600 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 212 | 20231116 | 163500 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 6260 |
| 213 | 20231116 | 163400 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 214 | 20231116 | 163300 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 215 | 20231116 | 163200 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 216 | 20231116 | 163100 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 217 | 20231116 | 163000 | 12566128750 | 50600 | 50600 | 50600 | 50600 | 6260 |
| 218 | 20231116 | 162900 | 12249372750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 219 | 20231116 | 162800 | 12249372750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 220 | 20231116 | 162700 | 12249372750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 221 | 20231116 | 162600 | 12249372750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 222 | 20231116 | 162500 | 12249372750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 223 | 20231116 | 162400 | 12249372750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 224 | 20231116 | 162300 | 12249372750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 225 | 20231116 | 162200 | 12249372750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 226 | 20231116 | 162100 | 12249372750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 227 | 20231116 | 162000 | 12249372750 | 50600 | 50600 | 50600 | 50600 | 0 |
| 228 | 20231116 | 161900 | 12249372750 | 50600 | 50600 | 50600 | 50500 | 315 |
| 229 | 20231116 | 161800 | 12233440950 | 50600 | 50600 | 50600 | 50500 | 226 |
| 230 | 20231116 | 161700 | 12222024750 | 50600 | 50500 | 50600 | 50400 | 530 |
| 231 | 20231116 | 161600 | 12195261850 | 50500 | 50500 | 50600 | 50300 | 1996 |
| 232 | 20231116 | 161500 | 12094663150 | 50500 | 50500 | 50600 | 50500 | 388 |
| 233 | 20231116 | 161400 | 12075047250 | 50600 | 50500 | 50600 | 50400 | 243 |
| 234 | 20231116 | 161300 | 12062778850 | 50600 | 50600 | 50600 | 50500 | 338 |
| 235 | 20231116 | 161200 | 12045694950 | 50600 | 50500 | 50700 | 50500 | 496 |
| 236 | 20231116 | 161100 | 12020610150 | 50500 | 50500 | 50600 | 50400 | 893 |
| 237 | 20231116 | 161000 | 11975542150 | 50400 | 50500 | 50500 | 50400 | 198 |
| 238 | 20231116 | 160900 | 11965560050 | 50400 | 50500 | 50500 | 50400 | 774 |
| 239 | 20231116 | 160800 | 11926516350 | 50600 | 50600 | 50600 | 50400 | 440 |
| 240 | 20231116 | 160700 | 11904304550 | 50600 | 50600 | 50600 | 50500 | 228 |
| 241 | 20231116 | 160600 | 11892785150 | 50600 | 50600 | 50600 | 50500 | 1323 |
| 242 | 20231116 | 160500 | 11825962050 | 50600 | 50600 | 50600 | 50500 | 391 |
| 243 | 20231116 | 160400 | 11806189850 | 50600 | 50600 | 50600 | 50500 | 137 |
| 244 | 20231116 | 160300 | 11799263350 | 50600 | 50600 | 50600 | 50500 | 561 |
| 245 | 20231116 | 160200 | 11770893250 | 50600 | 50600 | 50600 | 50500 | 224 |
| 246 | 20231116 | 160100 | 11759574650 | 50600 | 50600 | 50600 | 50500 | 350 |
| 247 | 20231116 | 160000 | 11741870750 | 50500 | 50700 | 50700 | 50500 | 636 |
| 248 | 20231116 | 155900 | 11709702650 | 50700 | 50700 | 50700 | 50600 | 262 |
| 249 | 20231116 | 155800 | 11696435650 | 50700 | 50700 | 50700 | 50600 | 426 |
| 250 | 20231116 | 155700 | 11674865850 | 50700 | 50700 | 50700 | 50600 | 166 |
| 251 | 20231116 | 155600 | 11666453950 | 50700 | 50700 | 50700 | 50600 | 271 |
| 252 | 20231116 | 155500 | 11652729550 | 50700 | 50600 | 50700 | 50600 | 319 |
| 253 | 20231116 | 155400 | 11636573750 | 50700 | 50700 | 50700 | 50600 | 363 |
| 254 | 20231116 | 155300 | 11618194150 | 50600 | 50700 | 50700 | 50600 | 198 |
| 255 | 20231116 | 155200 | 11608159350 | 50600 | 50700 | 50700 | 50600 | 483 |
| 256 | 20231116 | 155100 | 11583703950 | 50700 | 50700 | 50700 | 50600 | 299 |
| 257 | 20231116 | 155000 | 11568559450 | 50700 | 50700 | 50700 | 50600 | 257 |
| 258 | 20231116 | 154900 | 11555545550 | 50700 | 50700 | 50700 | 50600 | 342 |
| 259 | 20231116 | 154800 | 11538222750 | 50700 | 50700 | 50700 | 50600 | 209 |
| 260 | 20231116 | 154700 | 11527632550 | 50700 | 50700 | 50700 | 50600 | 231 |
| 261 | 20231116 | 154600 | 11515931150 | 50700 | 50700 | 50700 | 50600 | 257 |
| 262 | 20231116 | 154500 | 11502903150 | 50700 | 50700 | 50700 | 50600 | 216 |
| 263 | 20231116 | 154400 | 11491956550 | 50700 | 50700 | 50700 | 50600 | 292 |
| 264 | 20231116 | 154300 | 11477168850 | 50700 | 50700 | 50700 | 50600 | 129 |
| 265 | 20231116 | 154200 | 11470628650 | 50700 | 50700 | 50700 | 50600 | 240 |
| 266 | 20231116 | 154100 | 11458469550 | 50700 | 50700 | 50700 | 50600 | 209 |
| 267 | 20231116 | 154000 | 11447884150 | 50700 | 50600 | 50700 | 50600 | 170 |
| 268 | 20231116 | 153900 | 11439270550 | 50600 | 50700 | 50700 | 50600 | 340 |
| 269 | 20231116 | 153800 | 11422055750 | 50700 | 50700 | 50700 | 50600 | 903 |
| 270 | 20231116 | 153700 | 11376352250 | 50700 | 50700 | 50700 | 50600 | 440 |
| 271 | 20231116 | 153600 | 11354052750 | 50700 | 50700 | 50700 | 50700 | 300 |
| 272 | 20231116 | 153500 | 11338842750 | 50700 | 50600 | 50700 | 50600 | 438 |
| 273 | 20231116 | 153400 | 11316656950 | 50700 | 50700 | 50700 | 50600 | 166 |
| 274 | 20231116 | 153300 | 11308243050 | 50700 | 50700 | 50700 | 50600 | 177 |
| 275 | 20231116 | 153200 | 11299270850 | 50700 | 50800 | 50800 | 50700 | 200 |
| 276 | 20231116 | 153100 | 11289122850 | 50800 | 50800 | 50800 | 50700 | 173 |
| 277 | 20231116 | 153000 | 11280338650 | 50800 | 50800 | 50800 | 50700 | 352 |
| 278 | 20231116 | 152900 | 11262470750 | 50800 | 50800 | 50800 | 50600 | 212 |
| 279 | 20231116 | 152800 | 11251713850 | 50800 | 50600 | 50800 | 50600 | 207 |
| 280 | 20231116 | 152700 | 11241207950 | 50700 | 50700 | 50700 | 50600 | 344 |
| 281 | 20231116 | 152600 | 11223779050 | 50700 | 50600 | 50700 | 50600 | 191 |
| 282 | 20231116 | 152500 | 11214100550 | 50700 | 50700 | 50700 | 50600 | 507 |
| 283 | 20231116 | 152400 | 11188422250 | 50700 | 50700 | 50700 | 50600 | 163 |
| 284 | 20231116 | 152300 | 11180159650 | 50700 | 50700 | 50700 | 50700 | 150 |
| 285 | 20231116 | 152200 | 11172554650 | 50600 | 50700 | 50700 | 50600 | 308 |
| 286 | 20231116 | 152100 | 11156953550 | 50700 | 50600 | 50700 | 50500 | 216 |
| 287 | 20231116 | 152000 | 11146023450 | 50600 | 50700 | 50700 | 50500 | 1390 |
| 288 | 20231116 | 151900 | 11075672150 | 50700 | 50700 | 50700 | 50600 | 473 |
| 289 | 20231116 | 151800 | 11051721450 | 50700 | 50700 | 50700 | 50600 | 832 |
| 290 | 20231116 | 151700 | 11009611250 | 50700 | 50700 | 50700 | 50600 | 954 |
| 291 | 20231116 | 151600 | 10961314050 | 50700 | 50600 | 50700 | 50600 | 239 |
| 292 | 20231116 | 151500 | 10949203950 | 50700 | 50700 | 50700 | 50600 | 330 |
| 293 | 20231116 | 151400 | 10932492750 | 50700 | 50700 | 50700 | 50700 | 172 |
| 294 | 20231116 | 151300 | 10923772350 | 50700 | 50700 | 50700 | 50600 | 386 |
| 295 | 20231116 | 151200 | 10904228950 | 50700 | 50700 | 50700 | 50600 | 178 |
| 296 | 20231116 | 151100 | 10895212150 | 50700 | 50600 | 50700 | 50500 | 383 |
| 297 | 20231116 | 151000 | 10875832950 | 50600 | 50600 | 50700 | 50500 | 332 |
| 298 | 20231116 | 150900 | 10859040850 | 50600 | 50700 | 50700 | 50600 | 136 |
| 299 | 20231116 | 150800 | 10852157950 | 50700 | 50700 | 50700 | 50500 | 1905 |
| 300 | 20231116 | 150700 | 10755768350 | 50700 | 50700 | 50700 | 50600 | 309 |
| 301 | 20231116 | 150600 | 10740111850 | 50700 | 50800 | 50800 | 50700 | 372 |
| 302 | 20231116 | 150500 | 10721245950 | 50800 | 50800 | 50800 | 50700 | 1283 |
| 303 | 20231116 | 150400 | 10656188550 | 50700 | 50800 | 50800 | 50700 | 215 |
| 304 | 20231116 | 150300 | 10645279150 | 50700 | 50800 | 50800 | 50700 | 1130 |
| 305 | 20231116 | 150200 | 10587898950 | 50800 | 50800 | 50800 | 50700 | 176 |
| 306 | 20231116 | 150100 | 10578959650 | 50800 | 50800 | 50800 | 50700 | 273 |
| 307 | 20231116 | 150000 | 10565107550 | 50800 | 50800 | 50800 | 50700 | 387 |
| 308 | 20231116 | 145900 | 10545452950 | 50800 | 50800 | 50800 | 50700 | 185 |
| 309 | 20231116 | 145800 | 10536055050 | 50800 | 50800 | 50800 | 50700 | 215 |
| 310 | 20231116 | 145700 | 10525144150 | 50700 | 50900 | 50900 | 50700 | 263 |
| 311 | 20231116 | 145600 | 10511782050 | 50900 | 50700 | 50900 | 50700 | 2020 |
| 312 | 20231116 | 145500 | 10409050750 | 50700 | 50800 | 50800 | 50600 | 130 |
| 313 | 20231116 | 145400 | 10402458950 | 50800 | 50800 | 50800 | 50600 | 498 |
| 314 | 20231116 | 145300 | 10377198550 | 50800 | 50700 | 50800 | 50700 | 200 |
| 315 | 20231116 | 145200 | 10367040650 | 50700 | 50800 | 50800 | 50700 | 931 |
| 316 | 20231116 | 145100 | 10319834850 | 50800 | 50900 | 50900 | 50700 | 344 |
| 317 | 20231116 | 145000 | 10302372350 | 50900 | 50800 | 50900 | 50800 | 275 |
| 318 | 20231116 | 144900 | 10288400450 | 50800 | 50800 | 50800 | 50700 | 339 |
| 319 | 20231116 | 144800 | 10271189650 | 50800 | 50700 | 50800 | 50700 | 405 |
| 320 | 20231116 | 144700 | 10250619450 | 50800 | 50800 | 50800 | 50700 | 190 |
| 321 | 20231116 | 144600 | 10240969250 | 50800 | 50800 | 50800 | 50700 | 909 |
| 322 | 20231116 | 144500 | 10194809450 | 50800 | 50900 | 50900 | 50800 | 2492 |
| 323 | 20231116 | 144400 | 10068203350 | 50900 | 50700 | 50900 | 50700 | 1158 |
| 324 | 20231116 | 144300 | 10009371550 | 50700 | 50800 | 50900 | 50700 | 208 |
| 325 | 20231116 | 144200 | 9998803150 | 50800 | 50800 | 50800 | 50800 | 980 |
| 326 | 20231116 | 144100 | 9949019150 | 50700 | 50700 | 50800 | 50600 | 1624 |
| 327 | 20231116 | 144000 | 9866681150 | 50700 | 50600 | 50700 | 50600 | 108 |
| 328 | 20231116 | 143900 | 9861214350 | 50600 | 50600 | 50700 | 50500 | 1244 |
| 329 | 20231116 | 143800 | 9798279150 | 50600 | 50600 | 50600 | 50500 | 145 |
| 330 | 20231116 | 143700 | 9790948250 | 50600 | 50700 | 50700 | 50500 | 299 |
| 331 | 20231116 | 143600 | 9775799550 | 50700 | 50600 | 50700 | 50500 | 283 |
| 332 | 20231116 | 143500 | 9761475150 | 50700 | 50600 | 50700 | 50500 | 689 |
| 333 | 20231116 | 143400 | 9726606350 | 50700 | 50600 | 50700 | 50600 | 201 |
| 334 | 20231116 | 143300 | 9716431850 | 50700 | 50600 | 50700 | 50500 | 545 |
| 335 | 20231116 | 143200 | 9688854250 | 50600 | 50700 | 50700 | 50600 | 414 |
| 336 | 20231116 | 143100 | 9667903450 | 50600 | 50600 | 50700 | 50600 | 68 |
| 337 | 20231116 | 143000 | 9664459050 | 50600 | 50600 | 50700 | 50600 | 90 |
| 338 | 20231116 | 142900 | 9659901450 | 50600 | 50600 | 50700 | 50600 | 284 |
| 339 | 20231116 | 142800 | 9645530350 | 50700 | 50600 | 50700 | 50500 | 276 |
| 340 | 20231116 | 142700 | 9631562250 | 50600 | 50700 | 50700 | 50500 | 592 |
| 341 | 20231116 | 142600 | 9601613150 | 50700 | 50700 | 50700 | 50600 | 61 |
| 342 | 20231116 | 142500 | 9598521150 | 50600 | 50600 | 50700 | 50600 | 726 |
| 343 | 20231116 | 142400 | 9561738150 | 50700 | 50700 | 50700 | 50600 | 144 |
| 344 | 20231116 | 142300 | 9554441350 | 50700 | 50600 | 50700 | 50600 | 76 |
| 345 | 20231116 | 142200 | 9550590550 | 50600 | 50700 | 50700 | 50600 | 367 |
| 346 | 20231116 | 142100 | 9532016150 | 50800 | 50600 | 50800 | 50600 | 149 |
| 347 | 20231116 | 142000 | 9524474150 | 50600 | 50700 | 50700 | 50600 | 404 |
| 348 | 20231116 | 141900 | 9504028850 | 50700 | 50700 | 50700 | 50600 | 121 |
| 349 | 20231116 | 141800 | 9497900350 | 50700 | 50600 | 50700 | 50500 | 185 |
| 350 | 20231116 | 141700 | 9488535050 | 50600 | 50700 | 50700 | 50600 | 339 |
| 351 | 20231116 | 141600 | 9471378650 | 50700 | 50700 | 50700 | 50600 | 249 |
| 352 | 20231116 | 141500 | 9458769850 | 50700 | 50600 | 50800 | 50600 | 140 |
| 353 | 20231116 | 141400 | 9451668950 | 50600 | 50900 | 50900 | 50600 | 1465 |
| 354 | 20231116 | 141300 | 9377422750 | 50900 | 51000 | 51000 | 50800 | 1125 |
| 355 | 20231116 | 141200 | 9320182350 | 51000 | 50900 | 51000 | 50900 | 186 |
| 356 | 20231116 | 141100 | 9310701450 | 51000 | 51100 | 51100 | 50900 | 872 |
| 357 | 20231116 | 141000 | 9266237950 | 51100 | 51200 | 51300 | 51000 | 1409 |
| 358 | 20231116 | 140900 | 9194094450 | 51300 | 51100 | 51300 | 51000 | 2858 |
| 359 | 20231116 | 140800 | 9047905250 | 51100 | 51100 | 51100 | 51000 | 1103 |
| 360 | 20231116 | 140700 | 8991601550 | 51100 | 50900 | 51100 | 50900 | 1866 |
| 361 | 20231116 | 140600 | 8896428150 | 51000 | 50900 | 51000 | 50800 | 829 |
| 362 | 20231116 | 140500 | 8854228350 | 50900 | 50800 | 50900 | 50800 | 656 |
| 363 | 20231116 | 140400 | 8820853550 | 50900 | 50900 | 50900 | 50800 | 475 |
| 364 | 20231116 | 140300 | 8796689250 | 50800 | 50900 | 50900 | 50800 | 660 |
| 365 | 20231116 | 140200 | 8763139050 | 50900 | 50700 | 50900 | 50700 | 378 |
| 366 | 20231116 | 140100 | 8743920850 | 50700 | 50900 | 50900 | 50700 | 742 |
| 367 | 20231116 | 140000 | 8706231150 | 50900 | 50800 | 50900 | 50800 | 1407 |
| 368 | 20231116 | 135900 | 8634754450 | 50800 | 50800 | 50800 | 50700 | 1803 |
| 369 | 20231116 | 135800 | 8543337050 | 50800 | 50700 | 50800 | 50600 | 781 |
| 370 | 20231116 | 135700 | 8503758250 | 50700 | 50700 | 50800 | 50700 | 506 |
| 371 | 20231116 | 135600 | 8478102850 | 50800 | 50800 | 50800 | 50700 | 437 |
| 372 | 20231116 | 135500 | 8455944750 | 50700 | 50600 | 50700 | 50600 | 1855 |
| 373 | 20231116 | 135400 | 8361896550 | 50700 | 50600 | 50700 | 50500 | 942 |
| 374 | 20231116 | 135300 | 8314235450 | 50600 | 50600 | 50600 | 50500 | 469 |
| 375 | 20231116 | 135200 | 8290521650 | 50600 | 50500 | 50600 | 50500 | 1670 |
| 376 | 20231116 | 135100 | 8206091150 | 50500 | 50400 | 50500 | 50400 | 216 |
| 377 | 20231116 | 135000 | 8195195950 | 50400 | 50400 | 50500 | 50400 | 3337 |
| 378 | 20231116 | 134900 | 8027010950 | 50400 | 50400 | 50400 | 50300 | 389 |
| 379 | 20231116 | 134800 | 8007407350 | 50300 | 50400 | 50400 | 50300 | 277 |
| 380 | 20231116 | 134700 | 7993462750 | 50400 | 50400 | 50400 | 50300 | 336 |
| 381 | 20231116 | 134600 | 7976534350 | 50400 | 50400 | 50400 | 50300 | 363 |
| 382 | 20231116 | 134500 | 7958248450 | 50400 | 50400 | 50400 | 50300 | 469 |
| 383 | 20231116 | 134400 | 7934655750 | 50400 | 50400 | 50400 | 50300 | 567 |
| 384 | 20231116 | 134300 | 7906127450 | 50400 | 50400 | 50400 | 50300 | 329 |
| 385 | 20231116 | 134200 | 7889573950 | 50400 | 50400 | 50400 | 50300 | 1043 |
| 386 | 20231116 | 134100 | 7837101650 | 50400 | 50400 | 50400 | 50300 | 376 |
| 387 | 20231116 | 134000 | 7818180950 | 50400 | 50400 | 50400 | 50400 | 221 |
| 388 | 20231116 | 133900 | 7807042550 | 50400 | 50500 | 50500 | 50400 | 237 |
| 389 | 20231116 | 133800 | 7795096750 | 50500 | 50400 | 50500 | 50400 | 778 |
| 390 | 20231116 | 133700 | 7755881950 | 50500 | 50500 | 50500 | 50500 | 66 |
| 391 | 20231116 | 133600 | 7752548950 | 50500 | 50500 | 50500 | 50400 | 176 |
| 392 | 20231116 | 133500 | 7743672650 | 50500 | 50500 | 50500 | 50400 | 103 |
| 393 | 20231116 | 133400 | 7738476850 | 50400 | 50500 | 50500 | 50400 | 298 |
| 394 | 20231116 | 133300 | 7723454350 | 50500 | 50400 | 50500 | 50300 | 121 |
| 395 | 20231116 | 133200 | 7717356650 | 50400 | 50400 | 50500 | 50400 | 545 |
| 396 | 20231116 | 133100 | 7689883050 | 50500 | 50500 | 50500 | 50400 | 220 |
| 397 | 20231116 | 133000 | 7678781050 | 50500 | 50500 | 50500 | 50500 | 145 |
| 398 | 20231116 | 132900 | 7671458550 | 50500 | 50500 | 50500 | 50400 | 292 |
| 399 | 20231116 | 132800 | 7656729450 | 50400 | 50500 | 50500 | 50400 | 154 |
| 400 | 20231116 | 132700 | 7648958150 | 50500 | 50500 | 50500 | 50400 | 140 |
| 401 | 20231116 | 132600 | 7641897950 | 50500 | 50500 | 50500 | 50400 | 160 |
| 402 | 20231116 | 132500 | 7633819750 | 50400 | 50500 | 50500 | 50400 | 119 |
| 403 | 20231116 | 132400 | 7627819650 | 50400 | 50400 | 50500 | 50400 | 209 |
| 404 | 20231116 | 132300 | 7617281450 | 50500 | 50500 | 50500 | 50500 | 67 |
| 405 | 20231116 | 132200 | 7613897950 | 50500 | 50500 | 50500 | 50400 | 218 |
| 406 | 20231116 | 132100 | 7602907650 | 50500 | 50500 | 50500 | 50400 | 333 |
| 407 | 20231116 | 132000 | 7586091950 | 50400 | 50500 | 50500 | 50400 | 466 |
| 408 | 20231116 | 131900 | 7562563750 | 50600 | 50500 | 50600 | 50500 | 167 |
| 409 | 20231116 | 131800 | 7554126550 | 50500 | 50400 | 50500 | 50400 | 789 |
| 410 | 20231116 | 131700 | 7514299250 | 50400 | 50400 | 50500 | 50400 | 1235 |
| 411 | 20231116 | 131600 | 7451958850 | 50400 | 50400 | 50400 | 50300 | 98 |
| 412 | 20231116 | 131500 | 7447025850 | 50400 | 50300 | 50400 | 50300 | 230 |
| 413 | 20231116 | 131400 | 7435451050 | 50400 | 50300 | 50400 | 50300 | 475 |
| 414 | 20231116 | 131300 | 7411553850 | 50300 | 50100 | 50300 | 50100 | 998 |
| 415 | 20231116 | 131200 | 7361457150 | 50200 | 50200 | 50200 | 50100 | 253 |
| 416 | 20231116 | 131100 | 7348772950 | 50200 | 50100 | 50200 | 50100 | 79 |
| 417 | 20231116 | 131000 | 7344814450 | 50100 | 50200 | 50200 | 50100 | 122 |
| 418 | 20231116 | 130900 | 7338702150 | 50200 | 50000 | 50200 | 50000 | 6439 |
| 419 | 20231116 | 130800 | 7016413250 | 50000 | 50000 | 50000 | 50000 | 31 |
| 420 | 20231116 | 130700 | 7014863250 | 49950 | 49950 | 50000 | 49950 | 493 |
| 421 | 20231116 | 130600 | 6990228550 | 50000 | 50000 | 50000 | 49950 | 192 |
| 422 | 20231116 | 130500 | 6980630900 | 50000 | 50000 | 50000 | 49950 | 1357 |
| 423 | 20231116 | 130400 | 6912847400 | 49950 | 50000 | 50000 | 49950 | 340 |
| 424 | 20231116 | 130300 | 6895863450 | 50000 | 50000 | 50000 | 49950 | 106 |
| 425 | 20231116 | 130200 | 6890566600 | 50000 | 50000 | 50000 | 49950 | 55 |
| 426 | 20231116 | 130100 | 6887817800 | 50000 | 50000 | 50000 | 49950 | 65 |
| 427 | 20231116 | 130000 | 6884569300 | 50000 | 50100 | 50100 | 50000 | 206 |
| 428 | 20231116 | 125900 | 6874266300 | 50100 | 49950 | 50100 | 49950 | 276 |
| 429 | 20231116 | 125800 | 6860464150 | 50000 | 50000 | 50100 | 50000 | 33 |
| 430 | 20231116 | 125700 | 6858813450 | 49950 | 50000 | 50100 | 49950 | 349 |
| 431 | 20231116 | 125600 | 6841365700 | 50100 | 50100 | 50100 | 50000 | 119 |
| 432 | 20231116 | 125500 | 6835411100 | 50100 | 50100 | 50100 | 50000 | 218 |
| 433 | 20231116 | 125400 | 6824507400 | 50000 | 50000 | 50100 | 50000 | 110 |
| 434 | 20231116 | 125300 | 6819003400 | 50100 | 50100 | 50100 | 50000 | 231 |
| 435 | 20231116 | 125200 | 6807448800 | 50100 | 50100 | 50100 | 50100 | 77 |
| 436 | 20231116 | 125100 | 6803591100 | 50100 | 50000 | 50100 | 50000 | 31 |
| 437 | 20231116 | 125000 | 6802038200 | 50000 | 50000 | 50100 | 49950 | 2157 |
| 438 | 20231116 | 124900 | 6694255300 | 50100 | 50100 | 50100 | 50000 | 38 |
| 439 | 20231116 | 124800 | 6692352900 | 50100 | 50000 | 50100 | 50000 | 359 |
| 440 | 20231116 | 124700 | 6674398600 | 50100 | 50100 | 50100 | 50000 | 86 |
| 441 | 20231116 | 124600 | 6670096100 | 50100 | 50000 | 50100 | 50000 | 111 |
| 442 | 20231116 | 124500 | 6664543600 | 50100 | 50100 | 50100 | 50000 | 52 |
| 443 | 20231116 | 124400 | 6661938500 | 50100 | 50000 | 50100 | 50000 | 92 |
| 444 | 20231116 | 124300 | 6657336000 | 50000 | 50100 | 50100 | 50000 | 897 |
| 445 | 20231116 | 124200 | 6612484600 | 50100 | 50100 | 50100 | 50000 | 280 |
| 446 | 20231116 | 124100 | 6598456700 | 50100 | 50100 | 50100 | 50000 | 184 |
| 447 | 20231116 | 124000 | 6589252600 | 50100 | 50100 | 50100 | 50100 | 96 |
| 448 | 20231116 | 123900 | 6584443000 | 50100 | 50000 | 50100 | 50000 | 75 |
| 449 | 20231116 | 123800 | 6580688200 | 50100 | 50100 | 50100 | 50000 | 261 |
| 450 | 20231116 | 123700 | 6567632700 | 50100 | 50100 | 50100 | 50000 | 52 |
| 451 | 20231116 | 123600 | 6565027600 | 50100 | 50100 | 50100 | 50000 | 158 |
| 452 | 20231116 | 123500 | 6557123900 | 50100 | 50100 | 50100 | 50100 | 129 |
| 453 | 20231116 | 123400 | 6550661000 | 50000 | 50100 | 50100 | 50000 | 313 |
| 454 | 20231116 | 123300 | 6535004100 | 50100 | 50100 | 50100 | 50000 | 374 |
| 455 | 20231116 | 123200 | 6516302300 | 50100 | 50100 | 50100 | 50100 | 36 |
| 456 | 20231116 | 123100 | 6514498700 | 50100 | 50100 | 50100 | 50000 | 220 |
| 457 | 20231116 | 123000 | 6503494300 | 50000 | 50100 | 50100 | 50000 | 36 |
| 458 | 20231116 | 122900 | 6501692200 | 50100 | 50100 | 50100 | 50000 | 275 |
| 459 | 20231116 | 122800 | 6487935100 | 50100 | 50200 | 50200 | 50000 | 149 |
| 460 | 20231116 | 122700 | 6480474700 | 50100 | 50000 | 50200 | 50000 | 59 |
| 461 | 20231116 | 122600 | 6477518000 | 50000 | 50200 | 50200 | 50000 | 609 |
| 462 | 20231116 | 122500 | 6447026500 | 50200 | 50200 | 50200 | 50100 | 126 |
| 463 | 20231116 | 122400 | 6440707200 | 50200 | 50200 | 50200 | 50100 | 258 |
| 464 | 20231116 | 122300 | 6427774300 | 50100 | 50200 | 50200 | 50100 | 99 |
| 465 | 20231116 | 122200 | 6422810700 | 50200 | 50200 | 50200 | 50100 | 216 |
| 466 | 20231116 | 122100 | 6411982300 | 50200 | 50200 | 50200 | 50200 | 85 |
| 467 | 20231116 | 122000 | 6407715300 | 50300 | 50200 | 50300 | 50100 | 194 |
| 468 | 20231116 | 121900 | 6397980600 | 50100 | 50200 | 50200 | 50100 | 325 |
| 469 | 20231116 | 121800 | 6381688800 | 50200 | 50200 | 50200 | 50200 | 193 |
| 470 | 20231116 | 121700 | 6372000200 | 50200 | 50300 | 50300 | 50200 | 1231 |
| 471 | 20231116 | 121600 | 6310203700 | 50300 | 50300 | 50300 | 50200 | 270 |
| 472 | 20231116 | 121500 | 6296645200 | 50200 | 50200 | 50300 | 50200 | 524 |
| 473 | 20231116 | 121400 | 6270336800 | 50200 | 50200 | 50200 | 50200 | 130 |
| 474 | 20231116 | 121300 | 6263810800 | 50200 | 50200 | 50300 | 50200 | 274 |
| 475 | 20231116 | 121200 | 6250052200 | 50200 | 50200 | 50200 | 50100 | 139 |
| 476 | 20231116 | 121100 | 6243081600 | 50200 | 50200 | 50200 | 50200 | 811 |
| 477 | 20231116 | 121000 | 6202369400 | 50200 | 50200 | 50200 | 50200 | 166 |
| 478 | 20231116 | 120900 | 6194036200 | 50200 | 50100 | 50200 | 50100 | 3979 |
| 479 | 20231116 | 120800 | 5994687500 | 50100 | 50100 | 50100 | 50000 | 48 |
| 480 | 20231116 | 120700 | 5992283700 | 50100 | 50100 | 50100 | 50100 | 30 |
| 481 | 20231116 | 120600 | 5990780700 | 50100 | 50100 | 50100 | 50000 | 89 |
| 482 | 20231116 | 120500 | 5986327400 | 50100 | 50000 | 50100 | 50000 | 117 |
| 483 | 20231116 | 120400 | 5980474000 | 50100 | 50100 | 50100 | 50000 | 149 |
| 484 | 20231116 | 120300 | 5973020100 | 50100 | 50100 | 50100 | 50000 | 78 |
| 485 | 20231116 | 120200 | 5969117500 | 50100 | 50000 | 50100 | 50000 | 92 |
| 486 | 20231116 | 120100 | 5964513500 | 50000 | 50100 | 50100 | 50000 | 39 |
| 487 | 20231116 | 120000 | 5962560200 | 50100 | 50000 | 50100 | 50000 | 233 |
| 488 | 20231116 | 115900 | 5950907200 | 50100 | 50000 | 50100 | 50000 | 514 |
| 489 | 20231116 | 115800 | 5925173400 | 50000 | 50100 | 50100 | 50000 | 195 |
| 490 | 20231116 | 115700 | 5915421500 | 50100 | 50000 | 50100 | 50000 | 45 |
| 491 | 20231116 | 115600 | 5913168800 | 50000 | 50000 | 50100 | 50000 | 289 |
| 492 | 20231116 | 115500 | 5898707700 | 50100 | 50000 | 50100 | 50000 | 222 |
| 493 | 20231116 | 115400 | 5887604700 | 50000 | 50100 | 50100 | 50000 | 296 |
| 494 | 20231116 | 115300 | 5872792100 | 50100 | 50000 | 50100 | 50000 | 225 |
| 495 | 20231116 | 115200 | 5861538400 | 50100 | 50000 | 50100 | 50000 | 226 |
| 496 | 20231116 | 115100 | 5850237500 | 50000 | 50000 | 50100 | 49950 | 164 |
| 497 | 20231116 | 115000 | 5842041150 | 50000 | 50000 | 50100 | 50000 | 185 |
| 498 | 20231116 | 114900 | 5832787950 | 50000 | 50100 | 50100 | 50000 | 976 |
| 499 | 20231116 | 114800 | 5783985750 | 50100 | 50100 | 50100 | 50000 | 562 |
| 500 | 20231116 | 114700 | 5755878150 | 50100 | 50000 | 50100 | 50000 | 143 |
| 501 | 20231116 | 114600 | 5748724350 | 50000 | 50000 | 50100 | 50000 | 282 |
| 502 | 20231116 | 114500 | 5734621250 | 50000 | 50000 | 50100 | 50000 | 34 |
| 503 | 20231116 | 114400 | 5732918850 | 50000 | 50100 | 50100 | 50000 | 327 |
| 504 | 20231116 | 114300 | 5716565650 | 50100 | 50000 | 50100 | 49950 | 533 |
| 505 | 20231116 | 114200 | 5689926500 | 50000 | 50000 | 50100 | 50000 | 200 |
| 506 | 20231116 | 114100 | 5679925300 | 50000 | 50100 | 50100 | 50000 | 440 |
| 507 | 20231116 | 114000 | 5657913300 | 50100 | 50000 | 50100 | 50000 | 32 |
| 508 | 20231116 | 113900 | 5656310900 | 50000 | 49950 | 50200 | 49950 | 132 |
| 509 | 20231116 | 113800 | 5649708400 | 49950 | 50100 | 50100 | 49850 | 6650 |
| 510 | 20231116 | 113700 | 5317029800 | 50100 | 50100 | 50200 | 50100 | 193 |
| 511 | 20231116 | 113600 | 5307345600 | 50200 | 50100 | 50200 | 50100 | 398 |
| 512 | 20231116 | 113500 | 5287396400 | 50200 | 50200 | 50200 | 50100 | 259 |
| 513 | 20231116 | 113400 | 5274414900 | 50200 | 50200 | 50200 | 50100 | 115 |
| 514 | 20231116 | 113300 | 5268647200 | 50200 | 50200 | 50200 | 50100 | 379 |
| 515 | 20231116 | 113200 | 5249622200 | 50200 | 50100 | 50200 | 50100 | 316 |
| 516 | 20231116 | 113100 | 5233759200 | 50200 | 50200 | 50200 | 50100 | 106 |
| 517 | 20231116 | 113000 | 5228444900 | 50200 | 50200 | 50200 | 50100 | 122 |
| 518 | 20231116 | 112900 | 5222321600 | 50200 | 50200 | 50200 | 50200 | 174 |
| 519 | 20231116 | 112800 | 5213586800 | 50200 | 50200 | 50200 | 50100 | 164 |
| 520 | 20231116 | 112700 | 5205359500 | 50200 | 50200 | 50200 | 50100 | 368 |
| 521 | 20231116 | 112600 | 5186895900 | 50200 | 50200 | 50200 | 50100 | 107 |
| 522 | 20231116 | 112500 | 5181525100 | 50100 | 50200 | 50200 | 50100 | 273 |
| 523 | 20231116 | 112400 | 5167828600 | 50200 | 50200 | 50200 | 50200 | 99 |
| 524 | 20231116 | 112300 | 5162858800 | 50200 | 50200 | 50200 | 50100 | 960 |
| 525 | 20231116 | 112200 | 5114748800 | 50200 | 50200 | 50200 | 50100 | 157 |
| 526 | 20231116 | 112100 | 5106880300 | 50200 | 50200 | 50200 | 50100 | 56 |
| 527 | 20231116 | 112000 | 5104069700 | 50200 | 50100 | 50200 | 50100 | 186 |
| 528 | 20231116 | 111900 | 5094740100 | 50200 | 50200 | 50200 | 50100 | 181 |
| 529 | 20231116 | 111800 | 5085658200 | 50100 | 50200 | 50200 | 50100 | 168 |
| 530 | 20231116 | 111700 | 5077229700 | 50300 | 50200 | 50300 | 50200 | 1902 |
| 531 | 20231116 | 111600 | 4981748100 | 50200 | 50100 | 50200 | 50100 | 634 |
| 532 | 20231116 | 111500 | 4949961900 | 50100 | 50100 | 50100 | 50000 | 519 |
| 533 | 20231116 | 111400 | 4923970400 | 50100 | 50000 | 50100 | 50000 | 733 |
| 534 | 20231116 | 111300 | 4887301300 | 50000 | 49900 | 50000 | 49900 | 1015 |
| 535 | 20231116 | 111200 | 4836600150 | 49950 | 49850 | 49950 | 49800 | 2454 |
| 536 | 20231116 | 111100 | 4714242750 | 49850 | 49800 | 49850 | 49800 | 719 |
| 537 | 20231116 | 111000 | 4678436000 | 49750 | 49800 | 49800 | 49750 | 427 |
| 538 | 20231116 | 110900 | 4657181100 | 49750 | 49750 | 49800 | 49700 | 329 |
| 539 | 20231116 | 110800 | 4640815350 | 49750 | 49800 | 49850 | 49700 | 339 |
| 540 | 20231116 | 110700 | 4623944200 | 49800 | 49650 | 49800 | 49650 | 373 |
| 541 | 20231116 | 110600 | 4605413950 | 49650 | 49700 | 49750 | 49650 | 990 |
| 542 | 20231116 | 110500 | 4556224800 | 49750 | 49700 | 49850 | 49700 | 379 |
| 543 | 20231116 | 110400 | 4537369650 | 49700 | 49700 | 49700 | 49700 | 367 |
| 544 | 20231116 | 110300 | 4519129750 | 49750 | 49750 | 49850 | 49650 | 178 |
| 545 | 20231116 | 110200 | 4510279800 | 49750 | 49850 | 49850 | 49650 | 577 |
| 546 | 20231116 | 110100 | 4481612950 | 49750 | 49850 | 49850 | 49650 | 107 |
| 547 | 20231116 | 110000 | 4476291250 | 49850 | 49650 | 49850 | 49650 | 1016 |
| 548 | 20231116 | 105900 | 4425718400 | 49650 | 49750 | 49800 | 49650 | 1503 |
| 549 | 20231116 | 105800 | 4351021000 | 49700 | 49750 | 49800 | 49700 | 2392 |
| 550 | 20231116 | 105700 | 4232050350 | 49750 | 49850 | 49900 | 49750 | 2028 |
| 551 | 20231116 | 105600 | 4131000800 | 49900 | 49950 | 49950 | 49850 | 228 |
| 552 | 20231116 | 105500 | 4119622950 | 49900 | 49900 | 49950 | 49850 | 1617 |
| 553 | 20231116 | 105400 | 4038954900 | 49900 | 49900 | 49900 | 49850 | 526 |
| 554 | 20231116 | 105300 | 4012711250 | 49900 | 49950 | 50000 | 49850 | 1257 |
| 555 | 20231116 | 105200 | 3949957600 | 49950 | 49950 | 49950 | 49850 | 1855 |
| 556 | 20231116 | 105100 | 3857379450 | 49950 | 50100 | 50200 | 49900 | 6555 |
| 557 | 20231116 | 105000 | 3529368500 | 50100 | 50100 | 50200 | 50100 | 343 |
| 558 | 20231116 | 104900 | 3512160200 | 50100 | 50100 | 50200 | 50100 | 495 |
| 559 | 20231116 | 104800 | 3487357300 | 50200 | 50200 | 50300 | 50200 | 728 |
| 560 | 20231116 | 104700 | 3450808300 | 50300 | 50300 | 50300 | 50200 | 913 |
| 561 | 20231116 | 104600 | 3404885700 | 50300 | 50200 | 50400 | 50200 | 1958 |
| 562 | 20231116 | 104500 | 3306372600 | 50200 | 50200 | 50200 | 50100 | 450 |
| 563 | 20231116 | 104400 | 3283791100 | 50100 | 50100 | 50300 | 50100 | 656 |
| 564 | 20231116 | 104300 | 3250891700 | 50200 | 50200 | 50300 | 50100 | 1062 |
| 565 | 20231116 | 104200 | 3197578000 | 50200 | 50300 | 50300 | 50200 | 194 |
| 566 | 20231116 | 104100 | 3187834700 | 50400 | 50300 | 50400 | 50200 | 346 |
| 567 | 20231116 | 104000 | 3170430700 | 50200 | 50300 | 50400 | 50200 | 788 |
| 568 | 20231116 | 103900 | 3130794900 | 50200 | 50300 | 50300 | 50200 | 1456 |
| 569 | 20231116 | 103800 | 3057680400 | 50200 | 50200 | 50300 | 50200 | 355 |
| 570 | 20231116 | 103700 | 3039848000 | 50300 | 50300 | 50300 | 50200 | 271 |
| 571 | 20231116 | 103600 | 3026231600 | 50300 | 50500 | 50500 | 50300 | 1699 |
| 572 | 20231116 | 103500 | 2940636000 | 50500 | 50500 | 50500 | 50400 | 229 |
| 573 | 20231116 | 103400 | 2929085600 | 50500 | 50500 | 50500 | 50400 | 221 |
| 574 | 20231116 | 103300 | 2917940400 | 50500 | 50300 | 50600 | 50300 | 1246 |
| 575 | 20231116 | 103200 | 2855234000 | 50300 | 50600 | 50600 | 50300 | 3274 |
| 576 | 20231116 | 103100 | 2690012600 | 50600 | 50600 | 50600 | 50500 | 193 |
| 577 | 20231116 | 103000 | 2680255300 | 50600 | 50600 | 50600 | 50500 | 1730 |
| 578 | 20231116 | 102900 | 2592724700 | 50700 | 50700 | 50800 | 50600 | 359 |
| 579 | 20231116 | 102800 | 2574529000 | 50600 | 50600 | 50700 | 50600 | 674 |
| 580 | 20231116 | 102700 | 2540373600 | 50600 | 50700 | 50700 | 50600 | 259 |
| 581 | 20231116 | 102600 | 2527250100 | 50600 | 50800 | 50800 | 50600 | 754 |
| 582 | 20231116 | 102500 | 2489029700 | 50700 | 50900 | 50900 | 50700 | 532 |
| 583 | 20231116 | 102400 | 2462003300 | 50800 | 50700 | 50900 | 50600 | 3038 |
| 584 | 20231116 | 102300 | 2307774700 | 50600 | 50500 | 50700 | 50500 | 2481 |
| 585 | 20231116 | 102200 | 2182207900 | 50500 | 50500 | 50600 | 50500 | 314 |
| 586 | 20231116 | 102100 | 2166333200 | 50500 | 50500 | 50600 | 50500 | 327 |
| 587 | 20231116 | 102000 | 2149807500 | 50600 | 50600 | 50600 | 50500 | 439 |
| 588 | 20231116 | 101900 | 2127629300 | 50600 | 50600 | 50600 | 50500 | 235 |
| 589 | 20231116 | 101800 | 2115755700 | 50500 | 50600 | 50700 | 50500 | 767 |
| 590 | 20231116 | 101700 | 2076949200 | 50600 | 50600 | 50700 | 50600 | 554 |
| 591 | 20231116 | 101600 | 2048913500 | 50600 | 50700 | 50700 | 50600 | 194 |
| 592 | 20231116 | 101500 | 2039094200 | 50600 | 50700 | 50700 | 50600 | 1242 |
| 593 | 20231116 | 101400 | 1976214900 | 50600 | 50400 | 50700 | 50400 | 1267 |
| 594 | 20231116 | 101300 | 1912190200 | 50400 | 50400 | 50500 | 50400 | 274 |
| 595 | 20231116 | 101200 | 1898379500 | 50400 | 50400 | 50500 | 50400 | 1949 |
| 596 | 20231116 | 101100 | 1800103500 | 50400 | 50500 | 50600 | 50400 | 520 |
| 597 | 20231116 | 101000 | 1773856100 | 50500 | 50800 | 50800 | 50500 | 5276 |
| 598 | 20231116 | 100900 | 1506960800 | 50800 | 50700 | 50800 | 50700 | 440 |
| 599 | 20231116 | 100800 | 1484630800 | 50700 | 50800 | 50800 | 50700 | 1985 |
| 600 | 20231116 | 100700 | 1383815300 | 50700 | 50700 | 50800 | 50700 | 437 |
| 601 | 20231116 | 100600 | 1361635600 | 50800 | 50600 | 50800 | 50600 | 1754 |
| 602 | 20231116 | 100500 | 1272723800 | 50700 | 50800 | 50800 | 50600 | 2994 |
| 603 | 20231116 | 100400 | 1120916400 | 50800 | 50600 | 50900 | 50500 | 5075 |
| 604 | 20231116 | 100300 | 863469200 | 50600 | 50500 | 50600 | 50400 | 2442 |
| 605 | 20231116 | 100200 | 740090900 | 50500 | 50700 | 50700 | 50500 | 2932 |
| 606 | 20231116 | 100100 | 591672100 | 50700 | 50400 | 50700 | 50400 | 1940 |
| 607 | 20231116 | 100000 | 493548700 | 50400 | 50900 | 50900 | 50400 | 9717 |