30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 192100 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 6311 |
| 3 | 20231019 | 192000 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 4 | 20231019 | 191900 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 5 | 20231019 | 191800 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 6 | 20231019 | 191700 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 7 | 20231019 | 191600 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 8 | 20231019 | 191500 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 9 | 20231019 | 191400 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 10 | 20231019 | 191300 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 11 | 20231019 | 191200 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 12 | 20231019 | 191100 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 13 | 20231019 | 191000 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 14 | 20231019 | 190900 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 15 | 20231019 | 190800 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 16 | 20231019 | 190700 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 17 | 20231019 | 190600 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 18 | 20231019 | 190500 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 19 | 20231019 | 190400 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 20 | 20231019 | 190300 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 21 | 20231019 | 190200 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 22 | 20231019 | 190100 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 23 | 20231019 | 190000 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 24 | 20231019 | 185900 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 25 | 20231019 | 185800 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 26 | 20231019 | 185700 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 27 | 20231019 | 185600 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 28 | 20231019 | 185500 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 29 | 20231019 | 185400 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 30 | 20231019 | 185300 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 31 | 20231019 | 185200 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 32 | 20231019 | 185100 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 6311 |
| 33 | 20231019 | 185000 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 34 | 20231019 | 184900 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 35 | 20231019 | 184800 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 36 | 20231019 | 184700 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 37 | 20231019 | 184600 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 38 | 20231019 | 184500 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 39 | 20231019 | 184400 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 40 | 20231019 | 184300 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 41 | 20231019 | 184200 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 42 | 20231019 | 184100 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 43 | 20231019 | 184000 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 44 | 20231019 | 183900 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 45 | 20231019 | 183800 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 46 | 20231019 | 183700 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 47 | 20231019 | 183600 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 48 | 20231019 | 183500 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 49 | 20231019 | 183400 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 50 | 20231019 | 183300 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 51 | 20231019 | 183200 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 52 | 20231019 | 183100 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 53 | 20231019 | 183000 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 54 | 20231019 | 182900 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 55 | 20231019 | 182800 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 56 | 20231019 | 182700 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 57 | 20231019 | 182600 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 58 | 20231019 | 182500 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 59 | 20231019 | 182400 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 60 | 20231019 | 182300 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 61 | 20231019 | 182200 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 62 | 20231019 | 182100 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 6311 |
| 63 | 20231019 | 182000 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 64 | 20231019 | 181900 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 65 | 20231019 | 181800 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 66 | 20231019 | 181700 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 67 | 20231019 | 181600 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 68 | 20231019 | 181500 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 69 | 20231019 | 181400 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 70 | 20231019 | 181300 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 71 | 20231019 | 181200 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 72 | 20231019 | 181100 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 73 | 20231019 | 181000 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 74 | 20231019 | 180900 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 75 | 20231019 | 180800 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 76 | 20231019 | 180700 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 77 | 20231019 | 180600 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 78 | 20231019 | 180500 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 79 | 20231019 | 180400 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 80 | 20231019 | 180300 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 81 | 20231019 | 180200 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 82 | 20231019 | 180100 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 83 | 20231019 | 180000 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 84 | 20231019 | 175900 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 85 | 20231019 | 175800 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 86 | 20231019 | 175700 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 87 | 20231019 | 175600 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 88 | 20231019 | 175500 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 89 | 20231019 | 175400 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 90 | 20231019 | 175300 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 91 | 20231019 | 175200 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 92 | 20231019 | 175100 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 6311 |
| 93 | 20231019 | 175000 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 94 | 20231019 | 174900 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 95 | 20231019 | 174800 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 96 | 20231019 | 174700 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 97 | 20231019 | 174600 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 98 | 20231019 | 174500 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 99 | 20231019 | 174400 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 100 | 20231019 | 174300 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 101 | 20231019 | 174200 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 102 | 20231019 | 174100 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 103 | 20231019 | 174000 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 104 | 20231019 | 173900 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 105 | 20231019 | 173800 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 106 | 20231019 | 173700 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 107 | 20231019 | 173600 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 108 | 20231019 | 173500 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 109 | 20231019 | 173400 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 110 | 20231019 | 173300 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 111 | 20231019 | 173200 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 112 | 20231019 | 173100 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 113 | 20231019 | 173000 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 114 | 20231019 | 172900 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 115 | 20231019 | 172800 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 116 | 20231019 | 172700 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 117 | 20231019 | 172600 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 118 | 20231019 | 172500 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 119 | 20231019 | 172400 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 120 | 20231019 | 172300 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 121 | 20231019 | 172200 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 122 | 20231019 | 172100 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 6311 |
| 123 | 20231019 | 172000 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 124 | 20231019 | 171900 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 125 | 20231019 | 171800 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 126 | 20231019 | 171700 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 127 | 20231019 | 171600 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 128 | 20231019 | 171500 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 129 | 20231019 | 171400 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 130 | 20231019 | 171300 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 131 | 20231019 | 171200 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 132 | 20231019 | 171100 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 133 | 20231019 | 171000 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 134 | 20231019 | 170900 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 135 | 20231019 | 170800 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 136 | 20231019 | 170700 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 137 | 20231019 | 170600 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 138 | 20231019 | 170500 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 139 | 20231019 | 170400 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 140 | 20231019 | 170300 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 141 | 20231019 | 170200 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 142 | 20231019 | 170100 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 143 | 20231019 | 170000 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 144 | 20231019 | 165900 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 145 | 20231019 | 165800 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 146 | 20231019 | 165700 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 147 | 20231019 | 165600 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 148 | 20231019 | 165500 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 149 | 20231019 | 165400 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 150 | 20231019 | 165300 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 151 | 20231019 | 165200 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 152 | 20231019 | 165100 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 6311 |
| 153 | 20231019 | 165000 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 154 | 20231019 | 164900 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 155 | 20231019 | 164800 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 156 | 20231019 | 164700 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 157 | 20231019 | 164600 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 158 | 20231019 | 164500 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 159 | 20231019 | 164400 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 160 | 20231019 | 164300 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 161 | 20231019 | 164200 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 162 | 20231019 | 164100 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 163 | 20231019 | 164000 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 164 | 20231019 | 163900 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 165 | 20231019 | 163800 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 166 | 20231019 | 163700 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 167 | 20231019 | 163600 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 168 | 20231019 | 163500 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 169 | 20231019 | 163400 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 170 | 20231019 | 163300 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 171 | 20231019 | 163200 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 172 | 20231019 | 163100 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 173 | 20231019 | 163000 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 174 | 20231019 | 162900 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 175 | 20231019 | 162800 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 176 | 20231019 | 162700 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 177 | 20231019 | 162600 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 178 | 20231019 | 162500 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 179 | 20231019 | 162400 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 180 | 20231019 | 162300 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 181 | 20231019 | 162200 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 182 | 20231019 | 162100 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 6311 |
| 183 | 20231019 | 162000 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 184 | 20231019 | 161900 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 185 | 20231019 | 161800 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 186 | 20231019 | 161700 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 187 | 20231019 | 161600 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 188 | 20231019 | 161500 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 189 | 20231019 | 161400 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 190 | 20231019 | 161300 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 191 | 20231019 | 161200 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 192 | 20231019 | 161100 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 193 | 20231019 | 161000 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 194 | 20231019 | 160900 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 195 | 20231019 | 160800 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 196 | 20231019 | 160700 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 197 | 20231019 | 160600 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 198 | 20231019 | 160500 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 199 | 20231019 | 160400 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 200 | 20231019 | 160300 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 201 | 20231019 | 160200 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 202 | 20231019 | 160100 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 203 | 20231019 | 160000 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 204 | 20231019 | 155900 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 205 | 20231019 | 155800 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 206 | 20231019 | 155700 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 207 | 20231019 | 155600 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 208 | 20231019 | 155500 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 209 | 20231019 | 155400 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 210 | 20231019 | 155300 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 211 | 20231019 | 155200 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 212 | 20231019 | 155100 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 6311 |
| 213 | 20231019 | 155000 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 214 | 20231019 | 154900 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 215 | 20231019 | 154800 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 216 | 20231019 | 154700 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 217 | 20231019 | 154600 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 218 | 20231019 | 154500 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 219 | 20231019 | 154400 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 220 | 20231019 | 154300 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 221 | 20231019 | 154200 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 222 | 20231019 | 154100 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 223 | 20231019 | 154000 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 224 | 20231019 | 153900 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 225 | 20231019 | 153800 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 226 | 20231019 | 153700 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 227 | 20231019 | 153600 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 228 | 20231019 | 153500 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 229 | 20231019 | 153400 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 230 | 20231019 | 153300 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 231 | 20231019 | 153200 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 232 | 20231019 | 153100 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 233 | 20231019 | 153000 | 1172333200 | 7570 | 7570 | 7570 | 7570 | 6311 |
| 234 | 20231019 | 152900 | 1124558930 | 7550 | 7550 | 7550 | 7550 | 0 |
| 235 | 20231019 | 152800 | 1124558930 | 7550 | 7550 | 7550 | 7550 | 0 |
| 236 | 20231019 | 152700 | 1124558930 | 7550 | 7550 | 7550 | 7550 | 0 |
| 237 | 20231019 | 152600 | 1124558930 | 7550 | 7550 | 7550 | 7550 | 0 |
| 238 | 20231019 | 152500 | 1124558930 | 7550 | 7550 | 7550 | 7550 | 0 |
| 239 | 20231019 | 152400 | 1124558930 | 7550 | 7550 | 7550 | 7550 | 0 |
| 240 | 20231019 | 152300 | 1124558930 | 7550 | 7550 | 7550 | 7550 | 0 |
| 241 | 20231019 | 152200 | 1124558930 | 7550 | 7550 | 7550 | 7550 | 0 |
| 242 | 20231019 | 152100 | 1124558930 | 7550 | 7550 | 7550 | 7550 | 0 |
| 243 | 20231019 | 152000 | 1124558930 | 7550 | 7550 | 7550 | 7550 | 0 |
| 244 | 20231019 | 151900 | 1124558930 | 7550 | 7550 | 7560 | 7550 | 322 |
| 245 | 20231019 | 151800 | 1122127330 | 7560 | 7550 | 7560 | 7550 | 39 |
| 246 | 20231019 | 151700 | 1121832860 | 7560 | 7560 | 7560 | 7550 | 145 |
| 247 | 20231019 | 151600 | 1120737790 | 7560 | 7560 | 7560 | 7560 | 34 |
| 248 | 20231019 | 151500 | 1120480750 | 7560 | 7550 | 7560 | 7540 | 647 |
| 249 | 20231019 | 151400 | 1115595990 | 7550 | 7540 | 7550 | 7540 | 1022 |
| 250 | 20231019 | 151300 | 1107889990 | 7540 | 7540 | 7540 | 7540 | 1900 |
| 251 | 20231019 | 151200 | 1093563990 | 7550 | 7550 | 7550 | 7550 | 604 |
| 252 | 20231019 | 151100 | 1089003790 | 7550 | 7550 | 7560 | 7550 | 288 |
| 253 | 20231019 | 151000 | 1086829380 | 7560 | 7550 | 7560 | 7550 | 462 |
| 254 | 20231019 | 150900 | 1083341240 | 7560 | 7550 | 7560 | 7550 | 1048 |
| 255 | 20231019 | 150800 | 1075421760 | 7550 | 7560 | 7560 | 7550 | 797 |
| 256 | 20231019 | 150700 | 1069403600 | 7560 | 7560 | 7560 | 7550 | 199 |
| 257 | 20231019 | 150600 | 1067900930 | 7550 | 7560 | 7560 | 7550 | 511 |
| 258 | 20231019 | 150500 | 1064040150 | 7560 | 7560 | 7560 | 7550 | 282 |
| 259 | 20231019 | 150400 | 1061908240 | 7560 | 7560 | 7560 | 7560 | 5 |
| 260 | 20231019 | 150300 | 1061870440 | 7550 | 7560 | 7560 | 7550 | 2149 |
| 261 | 20231019 | 150200 | 1045645000 | 7550 | 7570 | 7570 | 7550 | 132 |
| 262 | 20231019 | 150100 | 1044647830 | 7570 | 7560 | 7570 | 7560 | 10 |
| 263 | 20231019 | 150000 | 1044572140 | 7570 | 7550 | 7570 | 7550 | 109 |
| 264 | 20231019 | 145900 | 1043747050 | 7570 | 7560 | 7570 | 7550 | 1341 |
| 265 | 20231019 | 145800 | 1033610110 | 7550 | 7560 | 7560 | 7550 | 765 |
| 266 | 20231019 | 145700 | 1027827970 | 7560 | 7560 | 7560 | 7550 | 251 |
| 267 | 20231019 | 145600 | 1025932410 | 7560 | 7550 | 7560 | 7550 | 128 |
| 268 | 20231019 | 145500 | 1024965590 | 7560 | 7560 | 7560 | 7550 | 172 |
| 269 | 20231019 | 145400 | 1023666770 | 7550 | 7550 | 7550 | 7550 | 521 |
| 270 | 20231019 | 145300 | 1019733220 | 7550 | 7550 | 7550 | 7550 | 423 |
| 271 | 20231019 | 145200 | 1016539570 | 7560 | 7550 | 7560 | 7550 | 2 |
| 272 | 20231019 | 145100 | 1016524460 | 7550 | 7550 | 7550 | 7550 | 763 |
| 273 | 20231019 | 145000 | 1010763810 | 7550 | 7550 | 7550 | 7550 | 317 |
| 274 | 20231019 | 144900 | 1008370460 | 7550 | 7560 | 7560 | 7550 | 3553 |
| 275 | 20231019 | 144800 | 981545100 | 7560 | 7560 | 7560 | 7560 | 268 |
| 276 | 20231019 | 144700 | 979519020 | 7560 | 7560 | 7570 | 7560 | 110 |
| 277 | 20231019 | 144600 | 978687230 | 7560 | 7550 | 7560 | 7550 | 341 |
| 278 | 20231019 | 144500 | 976110470 | 7560 | 7560 | 7560 | 7560 | 155 |
| 279 | 20231019 | 144400 | 974938670 | 7560 | 7560 | 7560 | 7560 | 24 |
| 280 | 20231019 | 144300 | 974757230 | 7560 | 7560 | 7560 | 7560 | 0 |
| 281 | 20231019 | 144200 | 974757230 | 7560 | 7560 | 7560 | 7560 | 0 |
| 282 | 20231019 | 144100 | 974757230 | 7560 | 7560 | 7560 | 7560 | 0 |
| 283 | 20231019 | 144000 | 974757230 | 7560 | 7560 | 7570 | 7560 | 286 |
| 284 | 20231019 | 143900 | 972594860 | 7570 | 7560 | 7570 | 7560 | 1484 |
| 285 | 20231019 | 143800 | 961375740 | 7570 | 7570 | 7570 | 7570 | 0 |
| 286 | 20231019 | 143700 | 961375740 | 7570 | 7570 | 7570 | 7570 | 0 |
| 287 | 20231019 | 143600 | 961375740 | 7570 | 7570 | 7570 | 7560 | 706 |
| 288 | 20231019 | 143500 | 956037280 | 7570 | 7570 | 7570 | 7570 | 100 |
| 289 | 20231019 | 143400 | 955280280 | 7570 | 7570 | 7570 | 7570 | 69 |
| 290 | 20231019 | 143300 | 954757950 | 7570 | 7570 | 7570 | 7570 | 241 |
| 291 | 20231019 | 143200 | 952933580 | 7580 | 7570 | 7580 | 7570 | 135 |
| 292 | 20231019 | 143100 | 951911610 | 7560 | 7560 | 7570 | 7560 | 209 |
| 293 | 20231019 | 143000 | 950330570 | 7560 | 7560 | 7560 | 7560 | 300 |
| 294 | 20231019 | 142900 | 948062570 | 7560 | 7560 | 7560 | 7560 | 337 |
| 295 | 20231019 | 142800 | 945514850 | 7560 | 7560 | 7570 | 7560 | 1221 |
| 296 | 20231019 | 142700 | 936283880 | 7560 | 7560 | 7560 | 7560 | 152 |
| 297 | 20231019 | 142600 | 935134760 | 7560 | 7560 | 7560 | 7560 | 0 |
| 298 | 20231019 | 142500 | 935134760 | 7560 | 7570 | 7570 | 7560 | 1000 |
| 299 | 20231019 | 142400 | 927571660 | 7570 | 7570 | 7570 | 7570 | 137 |
| 300 | 20231019 | 142300 | 926534570 | 7570 | 7570 | 7570 | 7570 | 184 |
| 301 | 20231019 | 142200 | 925141690 | 7570 | 7570 | 7570 | 7570 | 100 |
| 302 | 20231019 | 142100 | 924384690 | 7570 | 7570 | 7570 | 7570 | 396 |
| 303 | 20231019 | 142000 | 921386970 | 7570 | 7570 | 7570 | 7570 | 1097 |
| 304 | 20231019 | 141900 | 913082680 | 7570 | 7570 | 7570 | 7570 | 0 |
| 305 | 20231019 | 141800 | 913082680 | 7570 | 7570 | 7570 | 7570 | 5 |
| 306 | 20231019 | 141700 | 913044830 | 7570 | 7560 | 7570 | 7560 | 103 |
| 307 | 20231019 | 141600 | 912265940 | 7570 | 7570 | 7570 | 7570 | 40 |
| 308 | 20231019 | 141500 | 911963140 | 7570 | 7570 | 7570 | 7570 | 651 |
| 309 | 20231019 | 141400 | 907035070 | 7580 | 7580 | 7580 | 7580 | 0 |
| 310 | 20231019 | 141300 | 907035070 | 7580 | 7580 | 7580 | 7580 | 0 |
| 311 | 20231019 | 141200 | 907035070 | 7580 | 7580 | 7580 | 7580 | 0 |
| 312 | 20231019 | 141100 | 907035070 | 7580 | 7580 | 7580 | 7570 | 113 |
| 313 | 20231019 | 141000 | 906179030 | 7570 | 7570 | 7570 | 7570 | 1 |
| 314 | 20231019 | 140900 | 906171460 | 7570 | 7580 | 7580 | 7570 | 542 |
| 315 | 20231019 | 140800 | 902068500 | 7580 | 7580 | 7580 | 7580 | 50 |
| 316 | 20231019 | 140700 | 901689500 | 7580 | 7580 | 7580 | 7580 | 135 |
| 317 | 20231019 | 140600 | 900666200 | 7580 | 7580 | 7580 | 7580 | 1 |
| 318 | 20231019 | 140500 | 900658620 | 7570 | 7570 | 7570 | 7570 | 0 |
| 319 | 20231019 | 140400 | 900658620 | 7570 | 7560 | 7570 | 7560 | 1676 |
| 320 | 20231019 | 140300 | 887987060 | 7560 | 7570 | 7570 | 7560 | 1000 |
| 321 | 20231019 | 140200 | 880418160 | 7590 | 7580 | 7590 | 7570 | 106 |
| 322 | 20231019 | 140100 | 879614670 | 7590 | 7590 | 7590 | 7590 | 12 |
| 323 | 20231019 | 140000 | 879523590 | 7590 | 7590 | 7590 | 7590 | 67 |
| 324 | 20231019 | 135900 | 879015060 | 7580 | 7580 | 7580 | 7580 | 205 |
| 325 | 20231019 | 135800 | 877461160 | 7580 | 7580 | 7580 | 7580 | 21 |
| 326 | 20231019 | 135700 | 877301980 | 7580 | 7580 | 7580 | 7580 | 50 |
| 327 | 20231019 | 135600 | 876922980 | 7580 | 7580 | 7580 | 7580 | 21 |
| 328 | 20231019 | 135500 | 876763800 | 7570 | 7580 | 7580 | 7570 | 143 |
| 329 | 20231019 | 135400 | 875680850 | 7570 | 7570 | 7570 | 7570 | 1 |
| 330 | 20231019 | 135300 | 875673280 | 7580 | 7580 | 7580 | 7580 | 25 |
| 331 | 20231019 | 135200 | 875483780 | 7580 | 7580 | 7580 | 7580 | 0 |
| 332 | 20231019 | 135100 | 875483780 | 7580 | 7580 | 7580 | 7580 | 21 |
| 333 | 20231019 | 135000 | 875324600 | 7570 | 7570 | 7570 | 7570 | 500 |
| 334 | 20231019 | 134900 | 871539600 | 7580 | 7570 | 7580 | 7570 | 76 |
| 335 | 20231019 | 134800 | 870963810 | 7570 | 7570 | 7570 | 7570 | 100 |
| 336 | 20231019 | 134700 | 870206810 | 7570 | 7570 | 7570 | 7570 | 24 |
| 337 | 20231019 | 134600 | 870025130 | 7560 | 7560 | 7560 | 7560 | 0 |
| 338 | 20231019 | 134500 | 870025130 | 7560 | 7570 | 7570 | 7560 | 1186 |
| 339 | 20231019 | 134400 | 861057440 | 7570 | 7570 | 7570 | 7570 | 0 |
| 340 | 20231019 | 134300 | 861057440 | 7570 | 7570 | 7570 | 7570 | 26 |
| 341 | 20231019 | 134200 | 860860620 | 7560 | 7560 | 7570 | 7560 | 824 |
| 342 | 20231019 | 134100 | 854631070 | 7570 | 7570 | 7570 | 7570 | 385 |
| 343 | 20231019 | 134000 | 851716620 | 7580 | 7580 | 7580 | 7580 | 40 |
| 344 | 20231019 | 133900 | 851413420 | 7580 | 7580 | 7580 | 7580 | 0 |
| 345 | 20231019 | 133800 | 851413420 | 7580 | 7580 | 7580 | 7580 | 15 |
| 346 | 20231019 | 133700 | 851299720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 347 | 20231019 | 133600 | 851299720 | 7580 | 7580 | 7580 | 7580 | 0 |
| 348 | 20231019 | 133500 | 851299720 | 7580 | 7580 | 7580 | 7580 | 323 |
| 349 | 20231019 | 133400 | 848851380 | 7590 | 7590 | 7590 | 7590 | 0 |
| 350 | 20231019 | 133300 | 848851380 | 7590 | 7590 | 7590 | 7590 | 20 |
| 351 | 20231019 | 133200 | 848699580 | 7590 | 7580 | 7590 | 7580 | 88 |
| 352 | 20231019 | 133100 | 848032310 | 7580 | 7580 | 7580 | 7580 | 166 |
| 353 | 20231019 | 133000 | 846774030 | 7580 | 7580 | 7580 | 7580 | 101 |
| 354 | 20231019 | 132900 | 846008450 | 7570 | 7570 | 7570 | 7570 | 284 |
| 355 | 20231019 | 132800 | 843858570 | 7580 | 7580 | 7580 | 7580 | 1 |
| 356 | 20231019 | 132700 | 843850990 | 7570 | 7570 | 7580 | 7570 | 512 |
| 357 | 20231019 | 132600 | 839975140 | 7580 | 7570 | 7580 | 7570 | 170 |
| 358 | 20231019 | 132500 | 838688230 | 7570 | 7570 | 7570 | 7570 | 1 |
| 359 | 20231019 | 132400 | 838680660 | 7550 | 7560 | 7560 | 7550 | 810 |
| 360 | 20231019 | 132300 | 832558420 | 7560 | 7560 | 7560 | 7560 | 2 |
| 361 | 20231019 | 132200 | 832543300 | 7560 | 7560 | 7560 | 7560 | 7 |
| 362 | 20231019 | 132100 | 832490380 | 7560 | 7560 | 7560 | 7560 | 40 |
| 363 | 20231019 | 132000 | 832187980 | 7560 | 7560 | 7560 | 7560 | 675 |
| 364 | 20231019 | 131900 | 827084980 | 7560 | 7560 | 7560 | 7560 | 72 |
| 365 | 20231019 | 131800 | 826540660 | 7560 | 7570 | 7570 | 7560 | 4331 |
| 366 | 20231019 | 131700 | 793781100 | 7580 | 7580 | 7580 | 7580 | 759 |
| 367 | 20231019 | 131600 | 788027880 | 7590 | 7590 | 7590 | 7590 | 1132 |
| 368 | 20231019 | 131500 | 779436000 | 7600 | 7600 | 7600 | 7600 | 0 |
| 369 | 20231019 | 131400 | 779436000 | 7600 | 7600 | 7600 | 7600 | 1 |
| 370 | 20231019 | 131300 | 779428400 | 7610 | 7610 | 7610 | 7610 | 150 |
| 371 | 20231019 | 131200 | 778286900 | 7610 | 7600 | 7610 | 7600 | 158 |
| 372 | 20231019 | 131100 | 777085510 | 7600 | 7600 | 7600 | 7600 | 215 |
| 373 | 20231019 | 131000 | 775451510 | 7600 | 7600 | 7600 | 7590 | 1616 |
| 374 | 20231019 | 130900 | 763185990 | 7600 | 7590 | 7600 | 7590 | 556 |
| 375 | 20231019 | 130800 | 758965940 | 7590 | 7610 | 7610 | 7590 | 1180 |
| 376 | 20231019 | 130700 | 750008630 | 7610 | 7610 | 7610 | 7610 | 33 |
| 377 | 20231019 | 130600 | 749757500 | 7610 | 7610 | 7610 | 7610 | 5 |
| 378 | 20231019 | 130500 | 749719450 | 7610 | 7610 | 7610 | 7610 | 21 |
| 379 | 20231019 | 130400 | 749559640 | 7600 | 7600 | 7600 | 7600 | 0 |
| 380 | 20231019 | 130300 | 749559640 | 7600 | 7600 | 7600 | 7600 | 1 |
| 381 | 20231019 | 130200 | 749552040 | 7600 | 7610 | 7610 | 7600 | 62 |
| 382 | 20231019 | 130100 | 749080730 | 7610 | 7610 | 7610 | 7610 | 0 |
| 383 | 20231019 | 130000 | 749080730 | 7610 | 7610 | 7610 | 7610 | 35 |
| 384 | 20231019 | 125900 | 748814380 | 7610 | 7610 | 7610 | 7610 | 23 |
| 385 | 20231019 | 125800 | 748639350 | 7610 | 7610 | 7610 | 7610 | 102 |
| 386 | 20231019 | 125700 | 747863130 | 7610 | 7610 | 7610 | 7610 | 480 |
| 387 | 20231019 | 125600 | 744210330 | 7610 | 7600 | 7610 | 7600 | 152 |
| 388 | 20231019 | 125500 | 743054710 | 7600 | 7600 | 7600 | 7600 | 31 |
| 389 | 20231019 | 125400 | 742819110 | 7600 | 7600 | 7600 | 7600 | 2 |
| 390 | 20231019 | 125300 | 742803910 | 7600 | 7600 | 7600 | 7600 | 1 |
| 391 | 20231019 | 125200 | 742796310 | 7600 | 7600 | 7600 | 7600 | 1 |
| 392 | 20231019 | 125100 | 742788710 | 7600 | 7600 | 7600 | 7600 | 50 |
| 393 | 20231019 | 125000 | 742408710 | 7600 | 7600 | 7600 | 7600 | 0 |
| 394 | 20231019 | 124900 | 742408710 | 7600 | 7600 | 7600 | 7600 | 0 |
| 395 | 20231019 | 124800 | 742408710 | 7600 | 7600 | 7600 | 7600 | 39 |
| 396 | 20231019 | 124700 | 742112310 | 7600 | 7600 | 7600 | 7600 | 51 |
| 397 | 20231019 | 124600 | 741724710 | 7600 | 7600 | 7600 | 7600 | 21 |
| 398 | 20231019 | 124500 | 741565110 | 7600 | 7600 | 7600 | 7600 | 0 |
| 399 | 20231019 | 124400 | 741565110 | 7600 | 7590 | 7600 | 7590 | 2 |
| 400 | 20231019 | 124300 | 741549920 | 7600 | 7590 | 7600 | 7590 | 90 |
| 401 | 20231019 | 124200 | 740866810 | 7590 | 7590 | 7590 | 7580 | 1214 |
| 402 | 20231019 | 124100 | 731652560 | 7570 | 7570 | 7570 | 7570 | 5 |
| 403 | 20231019 | 124000 | 731614710 | 7570 | 7570 | 7570 | 7570 | 0 |
| 404 | 20231019 | 123900 | 731614710 | 7570 | 7570 | 7570 | 7570 | 20 |
| 405 | 20231019 | 123800 | 731463310 | 7570 | 7580 | 7580 | 7570 | 4 |
| 406 | 20231019 | 123700 | 731433020 | 7580 | 7590 | 7590 | 7580 | 753 |
| 407 | 20231019 | 123600 | 725725270 | 7590 | 7590 | 7590 | 7590 | 135 |
| 408 | 20231019 | 123500 | 724700620 | 7590 | 7580 | 7590 | 7580 | 125 |
| 409 | 20231019 | 123400 | 723753070 | 7580 | 7580 | 7580 | 7580 | 4 |
| 410 | 20231019 | 123300 | 723722750 | 7570 | 7580 | 7580 | 7570 | 6 |
| 411 | 20231019 | 123200 | 723677320 | 7590 | 7590 | 7590 | 7590 | 0 |
| 412 | 20231019 | 123100 | 723677320 | 7590 | 7590 | 7590 | 7590 | 21 |
| 413 | 20231019 | 123000 | 723517930 | 7570 | 7570 | 7570 | 7570 | 0 |
| 414 | 20231019 | 122900 | 723517930 | 7570 | 7570 | 7570 | 7570 | 0 |
| 415 | 20231019 | 122800 | 723517930 | 7570 | 7570 | 7570 | 7570 | 17 |
| 416 | 20231019 | 122700 | 723389240 | 7580 | 7570 | 7580 | 7570 | 59 |
| 417 | 20231019 | 122600 | 722942170 | 7590 | 7580 | 7590 | 7580 | 28 |
| 418 | 20231019 | 122500 | 722729710 | 7580 | 7580 | 7580 | 7580 | 1 |
| 419 | 20231019 | 122400 | 722722130 | 7580 | 7580 | 7580 | 7580 | 0 |
| 420 | 20231019 | 122300 | 722722130 | 7580 | 7580 | 7580 | 7580 | 41 |
| 421 | 20231019 | 122200 | 722411350 | 7580 | 7580 | 7580 | 7580 | 129 |
| 422 | 20231019 | 122100 | 721433530 | 7580 | 7580 | 7580 | 7580 | 0 |
| 423 | 20231019 | 122000 | 721433530 | 7580 | 7580 | 7580 | 7580 | 1 |
| 424 | 20231019 | 121900 | 721425950 | 7580 | 7580 | 7580 | 7580 | 4 |
| 425 | 20231019 | 121800 | 721395630 | 7580 | 7570 | 7580 | 7570 | 24 |
| 426 | 20231019 | 121700 | 721213940 | 7570 | 7570 | 7570 | 7570 | 0 |
| 427 | 20231019 | 121600 | 721213940 | 7570 | 7570 | 7570 | 7570 | 0 |
| 428 | 20231019 | 121500 | 721213940 | 7570 | 7570 | 7570 | 7570 | 274 |
| 429 | 20231019 | 121400 | 719139760 | 7570 | 7560 | 7570 | 7560 | 354 |
| 430 | 20231019 | 121300 | 716463170 | 7560 | 7570 | 7570 | 7550 | 5070 |
| 431 | 20231019 | 121200 | 678150940 | 7570 | 7580 | 7580 | 7570 | 173 |
| 432 | 20231019 | 121100 | 676841320 | 7600 | 7590 | 7600 | 7590 | 500 |
| 433 | 20231019 | 121000 | 673043200 | 7560 | 7590 | 7590 | 7560 | 6805 |
| 434 | 20231019 | 120900 | 621537130 | 7600 | 7600 | 7600 | 7600 | 46 |
| 435 | 20231019 | 120800 | 621187530 | 7590 | 7590 | 7590 | 7590 | 74 |
| 436 | 20231019 | 120700 | 620625870 | 7590 | 7590 | 7590 | 7590 | 0 |
| 437 | 20231019 | 120600 | 620625870 | 7590 | 7590 | 7590 | 7590 | 60 |
| 438 | 20231019 | 120500 | 620170470 | 7600 | 7590 | 7600 | 7590 | 31 |
| 439 | 20231019 | 120400 | 619934970 | 7590 | 7590 | 7590 | 7590 | 0 |
| 440 | 20231019 | 120300 | 619934970 | 7590 | 7590 | 7590 | 7590 | 15 |
| 441 | 20231019 | 120200 | 619821120 | 7590 | 7590 | 7590 | 7590 | 14 |
| 442 | 20231019 | 120100 | 619714860 | 7590 | 7590 | 7590 | 7590 | 94 |
| 443 | 20231019 | 120000 | 619001400 | 7600 | 7600 | 7600 | 7600 | 1 |
| 444 | 20231019 | 115900 | 618993800 | 7600 | 7600 | 7600 | 7600 | 0 |
| 445 | 20231019 | 115800 | 618993800 | 7600 | 7600 | 7600 | 7600 | 0 |
| 446 | 20231019 | 115700 | 618993800 | 7600 | 7600 | 7600 | 7600 | 2 |
| 447 | 20231019 | 115600 | 618978600 | 7590 | 7590 | 7590 | 7590 | 0 |
| 448 | 20231019 | 115500 | 618978600 | 7590 | 7590 | 7590 | 7590 | 14 |
| 449 | 20231019 | 115400 | 618872340 | 7590 | 7590 | 7590 | 7590 | 0 |
| 450 | 20231019 | 115300 | 618872340 | 7590 | 7590 | 7590 | 7590 | 104 |
| 451 | 20231019 | 115200 | 618082980 | 7590 | 7600 | 7600 | 7590 | 2716 |
| 452 | 20231019 | 115100 | 597446020 | 7610 | 7610 | 7610 | 7610 | 0 |
| 453 | 20231019 | 115000 | 597446020 | 7610 | 7610 | 7610 | 7610 | 1 |
| 454 | 20231019 | 114900 | 597438410 | 7600 | 7600 | 7600 | 7600 | 71 |
| 455 | 20231019 | 114800 | 596898810 | 7600 | 7600 | 7600 | 7600 | 1002 |
| 456 | 20231019 | 114700 | 589283610 | 7600 | 7610 | 7610 | 7600 | 1443 |
| 457 | 20231019 | 114600 | 578302680 | 7630 | 7630 | 7630 | 7630 | 0 |
| 458 | 20231019 | 114500 | 578302680 | 7630 | 7630 | 7630 | 7630 | 0 |
| 459 | 20231019 | 114400 | 578302680 | 7630 | 7630 | 7630 | 7630 | 243 |
| 460 | 20231019 | 114300 | 576448590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 461 | 20231019 | 114200 | 576448590 | 7630 | 7610 | 7630 | 7610 | 491 |
| 462 | 20231019 | 114100 | 572711660 | 7630 | 7630 | 7630 | 7630 | 0 |
| 463 | 20231019 | 114000 | 572711660 | 7630 | 7630 | 7630 | 7630 | 50 |
| 464 | 20231019 | 113900 | 572330160 | 7630 | 7630 | 7630 | 7630 | 0 |
| 465 | 20231019 | 113800 | 572330160 | 7630 | 7630 | 7630 | 7630 | 5 |
| 466 | 20231019 | 113700 | 572292010 | 7630 | 7630 | 7630 | 7630 | 39 |
| 467 | 20231019 | 113600 | 571994440 | 7620 | 7620 | 7620 | 7620 | 40 |
| 468 | 20231019 | 113500 | 571689640 | 7610 | 7610 | 7610 | 7610 | 67 |
| 469 | 20231019 | 113400 | 571179770 | 7620 | 7620 | 7620 | 7620 | 37 |
| 470 | 20231019 | 113300 | 570897830 | 7620 | 7620 | 7620 | 7620 | 1 |
| 471 | 20231019 | 113200 | 570890210 | 7610 | 7610 | 7610 | 7610 | 0 |
| 472 | 20231019 | 113100 | 570890210 | 7610 | 7610 | 7610 | 7610 | 0 |
| 473 | 20231019 | 113000 | 570890210 | 7610 | 7610 | 7610 | 7610 | 385 |
| 474 | 20231019 | 112900 | 567960360 | 7610 | 7610 | 7610 | 7610 | 200 |
| 475 | 20231019 | 112800 | 566438360 | 7610 | 7610 | 7610 | 7610 | 0 |
| 476 | 20231019 | 112700 | 566438360 | 7610 | 7610 | 7610 | 7610 | 0 |
| 477 | 20231019 | 112600 | 566438360 | 7610 | 7610 | 7610 | 7610 | 0 |
| 478 | 20231019 | 112500 | 566438360 | 7610 | 7610 | 7610 | 7610 | 76 |
| 479 | 20231019 | 112400 | 565860000 | 7620 | 7620 | 7620 | 7620 | 47 |
| 480 | 20231019 | 112300 | 565501860 | 7610 | 7620 | 7620 | 7610 | 1809 |
| 481 | 20231019 | 112200 | 551719580 | 7620 | 7620 | 7620 | 7620 | 350 |
| 482 | 20231019 | 112100 | 549052580 | 7620 | 7630 | 7630 | 7620 | 296 |
| 483 | 20231019 | 112000 | 546796600 | 7630 | 7630 | 7630 | 7630 | 3 |
| 484 | 20231019 | 111900 | 546773710 | 7630 | 7630 | 7630 | 7630 | 20 |
| 485 | 20231019 | 111800 | 546621110 | 7630 | 7630 | 7630 | 7630 | 100 |
| 486 | 20231019 | 111700 | 545858110 | 7630 | 7630 | 7630 | 7630 | 307 |
| 487 | 20231019 | 111600 | 543515700 | 7630 | 7630 | 7630 | 7630 | 501 |
| 488 | 20231019 | 111500 | 539693070 | 7630 | 7630 | 7630 | 7630 | 2 |
| 489 | 20231019 | 111400 | 539677810 | 7630 | 7630 | 7630 | 7630 | 12 |
| 490 | 20231019 | 111300 | 539586250 | 7640 | 7640 | 7640 | 7640 | 42 |
| 491 | 20231019 | 111200 | 539265370 | 7640 | 7650 | 7650 | 7640 | 2262 |
| 492 | 20231019 | 111100 | 521976550 | 7640 | 7640 | 7640 | 7640 | 184 |
| 493 | 20231019 | 111000 | 520570790 | 7640 | 7630 | 7640 | 7630 | 962 |
| 494 | 20231019 | 110900 | 513227270 | 7640 | 7640 | 7640 | 7640 | 481 |
| 495 | 20231019 | 110800 | 509552430 | 7640 | 7640 | 7640 | 7640 | 159 |
| 496 | 20231019 | 110700 | 508337670 | 7630 | 7640 | 7640 | 7630 | 1084 |
| 497 | 20231019 | 110600 | 500065750 | 7640 | 7640 | 7640 | 7640 | 0 |
| 498 | 20231019 | 110500 | 500065750 | 7640 | 7650 | 7650 | 7640 | 830 |
| 499 | 20231019 | 110400 | 493723950 | 7640 | 7640 | 7640 | 7640 | 164 |
| 500 | 20231019 | 110300 | 492470990 | 7640 | 7640 | 7640 | 7640 | 0 |
| 501 | 20231019 | 110200 | 492470990 | 7640 | 7640 | 7640 | 7640 | 2 |
| 502 | 20231019 | 110100 | 492455710 | 7650 | 7640 | 7650 | 7640 | 214 |
| 503 | 20231019 | 110000 | 490820740 | 7640 | 7640 | 7640 | 7640 | 581 |
| 504 | 20231019 | 105900 | 486381900 | 7650 | 7650 | 7650 | 7650 | 21 |
| 505 | 20231019 | 105800 | 486221250 | 7650 | 7640 | 7650 | 7640 | 233 |
| 506 | 20231019 | 105700 | 484439400 | 7640 | 7650 | 7650 | 7640 | 587 |
| 507 | 20231019 | 105600 | 479951850 | 7650 | 7650 | 7650 | 7650 | 14 |
| 508 | 20231019 | 105500 | 479844750 | 7650 | 7650 | 7650 | 7650 | 1 |
| 509 | 20231019 | 105400 | 479837100 | 7650 | 7650 | 7660 | 7650 | 322 |
| 510 | 20231019 | 105300 | 477373590 | 7650 | 7650 | 7650 | 7650 | 0 |
| 511 | 20231019 | 105200 | 477373590 | 7650 | 7650 | 7650 | 7650 | 0 |
| 512 | 20231019 | 105100 | 477373590 | 7650 | 7660 | 7660 | 7650 | 310 |
| 513 | 20231019 | 105000 | 474999620 | 7680 | 7680 | 7680 | 7680 | 100 |
| 514 | 20231019 | 104900 | 474231620 | 7680 | 7680 | 7680 | 7680 | 21 |
| 515 | 20231019 | 104800 | 474070340 | 7680 | 7680 | 7680 | 7680 | 0 |
| 516 | 20231019 | 104700 | 474070340 | 7680 | 7680 | 7680 | 7680 | 0 |
| 517 | 20231019 | 104600 | 474070340 | 7680 | 7680 | 7680 | 7670 | 191 |
| 518 | 20231019 | 104500 | 472605100 | 7680 | 7690 | 7690 | 7680 | 337 |
| 519 | 20231019 | 104400 | 470016930 | 7680 | 7680 | 7680 | 7680 | 710 |
| 520 | 20231019 | 104300 | 464564130 | 7680 | 7680 | 7680 | 7680 | 350 |
| 521 | 20231019 | 104200 | 461876130 | 7680 | 7650 | 7680 | 7650 | 713 |
| 522 | 20231019 | 104100 | 456418290 | 7650 | 7650 | 7650 | 7650 | 2000 |
| 523 | 20231019 | 104000 | 441118290 | 7660 | 7690 | 7700 | 7660 | 2132 |
| 524 | 20231019 | 103900 | 424764590 | 7690 | 7700 | 7700 | 7690 | 110 |
| 525 | 20231019 | 103800 | 423918510 | 7710 | 7710 | 7710 | 7710 | 63 |
| 526 | 20231019 | 103700 | 423432780 | 7710 | 7710 | 7720 | 7710 | 2806 |
| 527 | 20231019 | 103600 | 401798310 | 7720 | 7710 | 7720 | 7710 | 406 |
| 528 | 20231019 | 103500 | 398666050 | 7700 | 7710 | 7710 | 7700 | 23 |
| 529 | 20231019 | 103400 | 398488740 | 7710 | 7710 | 7710 | 7710 | 145 |
| 530 | 20231019 | 103300 | 397370790 | 7710 | 7710 | 7710 | 7710 | 0 |
| 531 | 20231019 | 103200 | 397370790 | 7710 | 7700 | 7710 | 7700 | 82 |
| 532 | 20231019 | 103100 | 396739350 | 7700 | 7690 | 7700 | 7680 | 242 |
| 533 | 20231019 | 103000 | 394877090 | 7700 | 7700 | 7700 | 7700 | 5 |
| 534 | 20231019 | 102900 | 394838590 | 7700 | 7700 | 7710 | 7700 | 379 |
| 535 | 20231019 | 102800 | 391918950 | 7700 | 7700 | 7700 | 7700 | 123 |
| 536 | 20231019 | 102700 | 390971850 | 7700 | 7700 | 7700 | 7700 | 449 |
| 537 | 20231019 | 102600 | 387514550 | 7700 | 7700 | 7700 | 7700 | 505 |
| 538 | 20231019 | 102500 | 383626050 | 7710 | 7710 | 7710 | 7710 | 1 |
| 539 | 20231019 | 102400 | 383618340 | 7700 | 7700 | 7710 | 7700 | 150 |
| 540 | 20231019 | 102300 | 382463190 | 7700 | 7680 | 7700 | 7680 | 392 |
| 541 | 20231019 | 102200 | 379449140 | 7680 | 7680 | 7680 | 7680 | 0 |
| 542 | 20231019 | 102100 | 379449140 | 7680 | 7680 | 7680 | 7680 | 190 |
| 543 | 20231019 | 102000 | 377989940 | 7690 | 7680 | 7690 | 7680 | 117 |
| 544 | 20231019 | 101900 | 377090960 | 7660 | 7660 | 7660 | 7660 | 196 |
| 545 | 20231019 | 101800 | 375589600 | 7650 | 7650 | 7650 | 7650 | 3 |
| 546 | 20231019 | 101700 | 375566650 | 7640 | 7660 | 7660 | 7640 | 133 |
| 547 | 20231019 | 101600 | 374550290 | 7660 | 7650 | 7660 | 7650 | 465 |
| 548 | 20231019 | 101500 | 370989930 | 7630 | 7640 | 7640 | 7630 | 2 |
| 549 | 20231019 | 101400 | 370974660 | 7660 | 7660 | 7660 | 7660 | 3 |
| 550 | 20231019 | 101300 | 370951680 | 7660 | 7660 | 7680 | 7660 | 1996 |
| 551 | 20231019 | 101200 | 355643320 | 7660 | 7630 | 7660 | 7630 | 787 |
| 552 | 20231019 | 101100 | 349631520 | 7630 | 7630 | 7630 | 7630 | 654 |
| 553 | 20231019 | 101000 | 344641500 | 7630 | 7630 | 7630 | 7630 | 105 |
| 554 | 20231019 | 100900 | 343840350 | 7650 | 7650 | 7650 | 7650 | 5 |
| 555 | 20231019 | 100800 | 343802100 | 7660 | 7640 | 7660 | 7640 | 300 |
| 556 | 20231019 | 100700 | 341507490 | 7640 | 7650 | 7650 | 7640 | 296 |
| 557 | 20231019 | 100600 | 339243590 | 7650 | 7650 | 7650 | 7650 | 4 |
| 558 | 20231019 | 100500 | 339212990 | 7650 | 7660 | 7660 | 7650 | 80 |
| 559 | 20231019 | 100400 | 338600690 | 7620 | 7620 | 7620 | 7620 | 0 |
| 560 | 20231019 | 100300 | 338600690 | 7620 | 7650 | 7650 | 7620 | 1404 |
| 561 | 20231019 | 100200 | 327885830 | 7660 | 7670 | 7670 | 7660 | 134 |
| 562 | 20231019 | 100100 | 326858770 | 7680 | 7690 | 7690 | 7680 | 90 |
| 563 | 20231019 | 100000 | 326167460 | 7700 | 7710 | 7710 | 7700 | 1072 |
| 564 | 20231019 | 095900 | 317903280 | 7730 | 7720 | 7730 | 7720 | 133 |
| 565 | 20231019 | 095800 | 316875290 | 7730 | 7720 | 7730 | 7720 | 660 |
| 566 | 20231019 | 095700 | 311775370 | 7720 | 7720 | 7730 | 7720 | 76 |
| 567 | 20231019 | 095600 | 311188550 | 7710 | 7710 | 7710 | 7710 | 314 |
| 568 | 20231019 | 095500 | 308767610 | 7710 | 7700 | 7750 | 7700 | 2454 |
| 569 | 20231019 | 095400 | 289806730 | 7690 | 7660 | 7690 | 7660 | 5130 |
| 570 | 20231019 | 095300 | 250447280 | 7650 | 7650 | 7650 | 7650 | 314 |
| 571 | 20231019 | 095200 | 248045180 | 7650 | 7650 | 7650 | 7650 | 65 |
| 572 | 20231019 | 095100 | 247547930 | 7640 | 7640 | 7640 | 7640 | 122 |
| 573 | 20231019 | 095000 | 246615850 | 7640 | 7650 | 7650 | 7640 | 84 |
| 574 | 20231019 | 094900 | 245973590 | 7650 | 7650 | 7650 | 7650 | 72 |
| 575 | 20231019 | 094800 | 245422790 | 7650 | 7650 | 7650 | 7650 | 42 |
| 576 | 20231019 | 094700 | 245101490 | 7650 | 7650 | 7650 | 7650 | 71 |
| 577 | 20231019 | 094600 | 244558340 | 7650 | 7650 | 7650 | 7650 | 71 |
| 578 | 20231019 | 094500 | 244015190 | 7650 | 7650 | 7650 | 7650 | 2 |
| 579 | 20231019 | 094400 | 243999890 | 7650 | 7640 | 7650 | 7640 | 87 |
| 580 | 20231019 | 094300 | 243335000 | 7650 | 7650 | 7650 | 7650 | 0 |
| 581 | 20231019 | 094200 | 243335000 | 7650 | 7650 | 7650 | 7650 | 10 |
| 582 | 20231019 | 094100 | 243258500 | 7650 | 7640 | 7650 | 7640 | 72 |
| 583 | 20231019 | 094000 | 242708200 | 7640 | 7640 | 7640 | 7640 | 466 |
| 584 | 20231019 | 093900 | 239147960 | 7640 | 7640 | 7640 | 7640 | 1 |
| 585 | 20231019 | 093800 | 239140320 | 7640 | 7630 | 7640 | 7630 | 23 |
| 586 | 20231019 | 093700 | 238964620 | 7640 | 7640 | 7640 | 7640 | 0 |
| 587 | 20231019 | 093600 | 238964620 | 7640 | 7640 | 7640 | 7640 | 31 |
| 588 | 20231019 | 093500 | 238727780 | 7630 | 7630 | 7630 | 7630 | 0 |
| 589 | 20231019 | 093400 | 238727780 | 7630 | 7630 | 7630 | 7620 | 240 |
| 590 | 20231019 | 093300 | 236898420 | 7630 | 7640 | 7640 | 7630 | 365 |
| 591 | 20231019 | 093200 | 234111430 | 7640 | 7630 | 7650 | 7630 | 592 |
| 592 | 20231019 | 093100 | 229587580 | 7630 | 7620 | 7630 | 7620 | 1503 |
| 593 | 20231019 | 093000 | 218134710 | 7610 | 7610 | 7610 | 7600 | 329 |
| 594 | 20231019 | 092900 | 215631620 | 7610 | 7610 | 7610 | 7610 | 346 |
| 595 | 20231019 | 092800 | 212998560 | 7610 | 7620 | 7620 | 7610 | 20 |
| 596 | 20231019 | 092700 | 212846170 | 7620 | 7630 | 7630 | 7620 | 29 |
| 597 | 20231019 | 092600 | 212625130 | 7620 | 7610 | 7620 | 7610 | 380 |
| 598 | 20231019 | 092500 | 209731680 | 7610 | 7610 | 7620 | 7610 | 93 |
| 599 | 20231019 | 092400 | 209023940 | 7610 | 7600 | 7610 | 7600 | 153 |
| 600 | 20231019 | 092300 | 207860980 | 7600 | 7600 | 7600 | 7600 | 152 |
| 601 | 20231019 | 092200 | 206705780 | 7600 | 7600 | 7600 | 7600 | 110 |
| 602 | 20231019 | 092100 | 205869780 | 7600 | 7600 | 7600 | 7600 | 464 |
| 603 | 20231019 | 092000 | 202343380 | 7610 | 7610 | 7610 | 7610 | 100 |
| 604 | 20231019 | 091900 | 201582380 | 7610 | 7600 | 7610 | 7600 | 300 |
| 605 | 20231019 | 091800 | 199301380 | 7590 | 7600 | 7610 | 7590 | 771 |
| 606 | 20231019 | 091700 | 193444800 | 7600 | 7600 | 7600 | 7600 | 9 |
| 607 | 20231019 | 091600 | 193376400 | 7600 | 7590 | 7600 | 7590 | 147 |
| 608 | 20231019 | 091500 | 192260160 | 7590 | 7590 | 7590 | 7590 | 420 |
| 609 | 20231019 | 091400 | 189072360 | 7590 | 7590 | 7590 | 7580 | 202 |
| 610 | 20231019 | 091300 | 187539190 | 7590 | 7580 | 7590 | 7580 | 212 |
| 611 | 20231019 | 091200 | 185932220 | 7580 | 7580 | 7580 | 7570 | 908 |
| 612 | 20231019 | 091100 | 179052080 | 7580 | 7590 | 7590 | 7580 | 543 |
| 613 | 20231019 | 091000 | 174933340 | 7590 | 7580 | 7590 | 7570 | 429 |
| 614 | 20231019 | 090900 | 171679440 | 7560 | 7560 | 7570 | 7560 | 438 |
| 615 | 20231019 | 090800 | 168367910 | 7560 | 7560 | 7560 | 7560 | 0 |
| 616 | 20231019 | 090700 | 168367910 | 7560 | 7570 | 7570 | 7550 | 3170 |
| 617 | 20231019 | 090600 | 144404650 | 7560 | 7560 | 7580 | 7560 | 1514 |
| 618 | 20231019 | 090500 | 132946700 | 7560 | 7570 | 7570 | 7560 | 452 |
| 619 | 20231019 | 090400 | 129528270 | 7560 | 7560 | 7560 | 7550 | 1124 |
| 620 | 20231019 | 090300 | 121031530 | 7570 | 7610 | 7610 | 7560 | 11971 |
| 621 | 20231019 | 090200 | 30229410 | 7620 | 7620 | 7620 | 7610 | 1402 |
| 622 | 20231019 | 090100 | 19559600 | 7630 | 7620 | 7630 | 7610 | 860 |
| 623 | 20231019 | 090000 | 13014660 | 7610 | 7600 | 7680 | 7600 | 1710 |