28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 183900 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 7961 |
| 3 | 20231016 | 183800 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 4 | 20231016 | 183700 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 5 | 20231016 | 183600 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 6 | 20231016 | 183500 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 7 | 20231016 | 183400 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 8 | 20231016 | 183300 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 9 | 20231016 | 183200 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 10 | 20231016 | 183100 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 11 | 20231016 | 183000 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 12 | 20231016 | 182900 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 13 | 20231016 | 182800 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 14 | 20231016 | 182700 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 15 | 20231016 | 182600 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 16 | 20231016 | 182500 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 17 | 20231016 | 182400 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 18 | 20231016 | 182300 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 19 | 20231016 | 182200 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 20 | 20231016 | 182100 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 21 | 20231016 | 182000 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 22 | 20231016 | 181900 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 23 | 20231016 | 181800 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 24 | 20231016 | 181700 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 25 | 20231016 | 181600 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 26 | 20231016 | 181500 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 27 | 20231016 | 181400 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 28 | 20231016 | 181300 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 29 | 20231016 | 181200 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 30 | 20231016 | 181100 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 31 | 20231016 | 181000 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 32 | 20231016 | 180900 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 7961 |
| 33 | 20231016 | 180800 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 34 | 20231016 | 180700 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 35 | 20231016 | 180600 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 36 | 20231016 | 180500 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 37 | 20231016 | 180400 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 38 | 20231016 | 180300 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 39 | 20231016 | 180200 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 40 | 20231016 | 180100 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 41 | 20231016 | 180000 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 42 | 20231016 | 175900 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 43 | 20231016 | 175800 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 44 | 20231016 | 175700 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 45 | 20231016 | 175600 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 46 | 20231016 | 175500 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 47 | 20231016 | 175400 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 48 | 20231016 | 175300 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 49 | 20231016 | 175200 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 50 | 20231016 | 175100 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 51 | 20231016 | 175000 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 52 | 20231016 | 174900 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 53 | 20231016 | 174800 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 54 | 20231016 | 174700 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 55 | 20231016 | 174600 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 56 | 20231016 | 174500 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 57 | 20231016 | 174400 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 58 | 20231016 | 174300 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 59 | 20231016 | 174200 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 60 | 20231016 | 174100 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 61 | 20231016 | 174000 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 62 | 20231016 | 173900 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 7961 |
| 63 | 20231016 | 173800 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 64 | 20231016 | 173700 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 65 | 20231016 | 173600 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 66 | 20231016 | 173500 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 67 | 20231016 | 173400 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 68 | 20231016 | 173300 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 69 | 20231016 | 173200 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 70 | 20231016 | 173100 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 71 | 20231016 | 173000 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 72 | 20231016 | 172900 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 73 | 20231016 | 172800 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 74 | 20231016 | 172700 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 75 | 20231016 | 172600 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 76 | 20231016 | 172500 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 77 | 20231016 | 172400 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 78 | 20231016 | 172300 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 79 | 20231016 | 172200 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 80 | 20231016 | 172100 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 81 | 20231016 | 172000 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 82 | 20231016 | 171900 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 83 | 20231016 | 171800 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 84 | 20231016 | 171700 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 85 | 20231016 | 171600 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 86 | 20231016 | 171500 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 87 | 20231016 | 171400 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 88 | 20231016 | 171300 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 89 | 20231016 | 171200 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 90 | 20231016 | 171100 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 91 | 20231016 | 171000 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 92 | 20231016 | 170900 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 7961 |
| 93 | 20231016 | 170800 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 94 | 20231016 | 170700 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 95 | 20231016 | 170600 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 96 | 20231016 | 170500 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 97 | 20231016 | 170400 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 98 | 20231016 | 170300 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 99 | 20231016 | 170200 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 100 | 20231016 | 170100 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 101 | 20231016 | 170000 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 102 | 20231016 | 165900 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 103 | 20231016 | 165800 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 104 | 20231016 | 165700 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 105 | 20231016 | 165600 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 106 | 20231016 | 165500 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 107 | 20231016 | 165400 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 108 | 20231016 | 165300 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 109 | 20231016 | 165200 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 110 | 20231016 | 165100 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 111 | 20231016 | 165000 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 112 | 20231016 | 164900 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 113 | 20231016 | 164800 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 114 | 20231016 | 164700 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 115 | 20231016 | 164600 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 116 | 20231016 | 164500 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 117 | 20231016 | 164400 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 118 | 20231016 | 164300 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 119 | 20231016 | 164200 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 120 | 20231016 | 164100 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 121 | 20231016 | 164000 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 122 | 20231016 | 163900 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 7961 |
| 123 | 20231016 | 163800 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 124 | 20231016 | 163700 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 125 | 20231016 | 163600 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 126 | 20231016 | 163500 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 127 | 20231016 | 163400 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 128 | 20231016 | 163300 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 129 | 20231016 | 163200 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 130 | 20231016 | 163100 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 131 | 20231016 | 163000 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 132 | 20231016 | 162900 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 133 | 20231016 | 162800 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 134 | 20231016 | 162700 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 135 | 20231016 | 162600 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 136 | 20231016 | 162500 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 137 | 20231016 | 162400 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 138 | 20231016 | 162300 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 139 | 20231016 | 162200 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 140 | 20231016 | 162100 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 141 | 20231016 | 162000 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 142 | 20231016 | 161900 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 143 | 20231016 | 161800 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 144 | 20231016 | 161700 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 145 | 20231016 | 161600 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 146 | 20231016 | 161500 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 147 | 20231016 | 161400 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 148 | 20231016 | 161300 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 149 | 20231016 | 161200 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 150 | 20231016 | 161100 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 151 | 20231016 | 161000 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 152 | 20231016 | 160900 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 7961 |
| 153 | 20231016 | 160800 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 154 | 20231016 | 160700 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 155 | 20231016 | 160600 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 156 | 20231016 | 160500 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 157 | 20231016 | 160400 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 158 | 20231016 | 160300 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 159 | 20231016 | 160200 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 160 | 20231016 | 160100 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 161 | 20231016 | 160000 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 162 | 20231016 | 155900 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 163 | 20231016 | 155800 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 164 | 20231016 | 155700 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 165 | 20231016 | 155600 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 166 | 20231016 | 155500 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 167 | 20231016 | 155400 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 168 | 20231016 | 155300 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 169 | 20231016 | 155200 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 170 | 20231016 | 155100 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 171 | 20231016 | 155000 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 172 | 20231016 | 154900 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 173 | 20231016 | 154800 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 174 | 20231016 | 154700 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 175 | 20231016 | 154600 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 176 | 20231016 | 154500 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 177 | 20231016 | 154400 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 178 | 20231016 | 154300 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 179 | 20231016 | 154200 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 180 | 20231016 | 154100 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 181 | 20231016 | 154000 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 182 | 20231016 | 153900 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 7961 |
| 183 | 20231016 | 153800 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 184 | 20231016 | 153700 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 185 | 20231016 | 153600 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 186 | 20231016 | 153500 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 187 | 20231016 | 153400 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 188 | 20231016 | 153300 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 189 | 20231016 | 153200 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 190 | 20231016 | 153100 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 0 |
| 191 | 20231016 | 153000 | 3599203155 | 3560 | 3560 | 3560 | 3560 | 7961 |
| 192 | 20231016 | 152900 | 3570861995 | 3570 | 3570 | 3570 | 3570 | 0 |
| 193 | 20231016 | 152800 | 3570861995 | 3570 | 3570 | 3570 | 3570 | 0 |
| 194 | 20231016 | 152700 | 3570861995 | 3570 | 3570 | 3570 | 3570 | 0 |
| 195 | 20231016 | 152600 | 3570861995 | 3570 | 3570 | 3570 | 3570 | 0 |
| 196 | 20231016 | 152500 | 3570861995 | 3570 | 3570 | 3570 | 3570 | 0 |
| 197 | 20231016 | 152400 | 3570861995 | 3570 | 3570 | 3570 | 3570 | 0 |
| 198 | 20231016 | 152300 | 3570861995 | 3570 | 3570 | 3570 | 3570 | 0 |
| 199 | 20231016 | 152200 | 3570861995 | 3570 | 3570 | 3570 | 3570 | 0 |
| 200 | 20231016 | 152100 | 3570861995 | 3570 | 3570 | 3570 | 3570 | 0 |
| 201 | 20231016 | 152000 | 3570861995 | 3570 | 3570 | 3570 | 3570 | 0 |
| 202 | 20231016 | 151900 | 3570861995 | 3570 | 3550 | 3570 | 3530 | 1282 |
| 203 | 20231016 | 151800 | 3566310745 | 3555 | 3530 | 3600 | 3530 | 3129 |
| 204 | 20231016 | 151700 | 3555087430 | 3530 | 3515 | 3535 | 3515 | 2816 |
| 205 | 20231016 | 151600 | 3545144825 | 3490 | 3470 | 3490 | 3470 | 4365 |
| 206 | 20231016 | 151500 | 3529923395 | 3475 | 3475 | 3475 | 3445 | 1272 |
| 207 | 20231016 | 151400 | 3525532605 | 3450 | 3470 | 3470 | 3450 | 2341 |
| 208 | 20231016 | 151300 | 3517448845 | 3475 | 3460 | 3475 | 3460 | 141 |
| 209 | 20231016 | 151200 | 3516959985 | 3470 | 3475 | 3485 | 3470 | 614 |
| 210 | 20231016 | 151100 | 3514825520 | 3480 | 3480 | 3480 | 3470 | 551 |
| 211 | 20231016 | 151000 | 3512908370 | 3480 | 3410 | 3480 | 3410 | 4771 |
| 212 | 20231016 | 150900 | 3496565260 | 3415 | 3360 | 3415 | 3360 | 9437 |
| 213 | 20231016 | 150800 | 3464488465 | 3355 | 3490 | 3500 | 3355 | 33210 |
| 214 | 20231016 | 150700 | 3351298380 | 3485 | 3515 | 3520 | 3485 | 7203 |
| 215 | 20231016 | 150600 | 3326096435 | 3515 | 3505 | 3520 | 3500 | 1141 |
| 216 | 20231016 | 150500 | 3322093515 | 3505 | 3520 | 3520 | 3505 | 3193 |
| 217 | 20231016 | 150400 | 3310894015 | 3510 | 3540 | 3540 | 3510 | 9511 |
| 218 | 20231016 | 150300 | 3277393950 | 3540 | 3560 | 3560 | 3535 | 5188 |
| 219 | 20231016 | 150200 | 3259023300 | 3560 | 3550 | 3560 | 3545 | 4023 |
| 220 | 20231016 | 150100 | 3244757245 | 3550 | 3565 | 3575 | 3550 | 3680 |
| 221 | 20231016 | 150000 | 3231659280 | 3555 | 3580 | 3580 | 3550 | 17679 |
| 222 | 20231016 | 145900 | 3168793395 | 3580 | 3585 | 3590 | 3580 | 1510 |
| 223 | 20231016 | 145800 | 3163377855 | 3590 | 3580 | 3590 | 3575 | 3714 |
| 224 | 20231016 | 145700 | 3150082015 | 3585 | 3600 | 3600 | 3585 | 1956 |
| 225 | 20231016 | 145600 | 3143069530 | 3600 | 3585 | 3605 | 3585 | 1779 |
| 226 | 20231016 | 145500 | 3136672095 | 3585 | 3595 | 3630 | 3585 | 4654 |
| 227 | 20231016 | 145400 | 3119934120 | 3595 | 3590 | 3650 | 3580 | 4921 |
| 228 | 20231016 | 145300 | 3102191785 | 3585 | 3615 | 3620 | 3585 | 15308 |
| 229 | 20231016 | 145200 | 3047141460 | 3620 | 3625 | 3625 | 3595 | 8125 |
| 230 | 20231016 | 145100 | 3017858220 | 3630 | 3615 | 3650 | 3590 | 7768 |
| 231 | 20231016 | 145000 | 2989821790 | 3615 | 3655 | 3655 | 3580 | 25602 |
| 232 | 20231016 | 144900 | 2897449610 | 3655 | 3770 | 3820 | 3655 | 29716 |
| 233 | 20231016 | 144800 | 2786715400 | 3790 | 3735 | 3825 | 3720 | 22269 |
| 234 | 20231016 | 144700 | 2702745200 | 3740 | 3685 | 3740 | 3685 | 6104 |
| 235 | 20231016 | 144600 | 2680155165 | 3685 | 3755 | 3755 | 3680 | 10474 |
| 236 | 20231016 | 144500 | 2641418155 | 3730 | 3675 | 3790 | 3660 | 15543 |
| 237 | 20231016 | 144400 | 2583359460 | 3695 | 3680 | 3755 | 3640 | 15178 |
| 238 | 20231016 | 144300 | 2527399730 | 3660 | 3830 | 3845 | 3620 | 45020 |
| 239 | 20231016 | 144200 | 2358897175 | 3835 | 3710 | 3865 | 3695 | 111879 |
| 240 | 20231016 | 144100 | 1931325135 | 3710 | 3600 | 3760 | 3600 | 33692 |
| 241 | 20231016 | 144000 | 1806719170 | 3610 | 3575 | 3610 | 3565 | 10001 |
| 242 | 20231016 | 143900 | 1770901805 | 3595 | 3580 | 3620 | 3565 | 11275 |
| 243 | 20231016 | 143800 | 1730416970 | 3580 | 3600 | 3605 | 3570 | 9474 |
| 244 | 20231016 | 143700 | 1696438880 | 3600 | 3620 | 3675 | 3570 | 32576 |
| 245 | 20231016 | 143600 | 1578202275 | 3615 | 3720 | 3780 | 3560 | 110176 |
| 246 | 20231016 | 143500 | 1169234810 | 3775 | 3775 | 3775 | 3775 | 0 |
| 247 | 20231016 | 143400 | 1169234810 | 3775 | 3775 | 3775 | 3775 | 0 |
| 248 | 20231016 | 143300 | 1169234810 | 3775 | 3590 | 3775 | 3590 | 67434 |
| 249 | 20231016 | 143200 | 918838020 | 3590 | 3575 | 3650 | 3555 | 21475 |
| 250 | 20231016 | 143100 | 841328485 | 3550 | 3555 | 3575 | 3550 | 991 |
| 251 | 20231016 | 143000 | 837796085 | 3555 | 3580 | 3580 | 3535 | 4434 |
| 252 | 20231016 | 142900 | 821994245 | 3575 | 3545 | 3650 | 3530 | 19100 |
| 253 | 20231016 | 142800 | 752962220 | 3535 | 3530 | 3535 | 3530 | 200 |
| 254 | 20231016 | 142700 | 752255720 | 3530 | 3530 | 3530 | 3530 | 0 |
| 255 | 20231016 | 142600 | 752255720 | 3530 | 3530 | 3530 | 3530 | 568 |
| 256 | 20231016 | 142500 | 750250680 | 3530 | 3530 | 3530 | 3530 | 0 |
| 257 | 20231016 | 142400 | 750250680 | 3530 | 3530 | 3530 | 3530 | 0 |
| 258 | 20231016 | 142300 | 750250680 | 3530 | 3530 | 3530 | 3530 | 300 |
| 259 | 20231016 | 142200 | 749191680 | 3530 | 3530 | 3530 | 3530 | 0 |
| 260 | 20231016 | 142100 | 749191680 | 3530 | 3530 | 3530 | 3530 | 36 |
| 261 | 20231016 | 142000 | 749064600 | 3530 | 3530 | 3530 | 3530 | 0 |
| 262 | 20231016 | 141900 | 749064600 | 3530 | 3530 | 3530 | 3530 | 0 |
| 263 | 20231016 | 141800 | 749064600 | 3530 | 3530 | 3530 | 3530 | 56 |
| 264 | 20231016 | 141700 | 748866920 | 3520 | 3520 | 3520 | 3520 | 0 |
| 265 | 20231016 | 141600 | 748866920 | 3520 | 3520 | 3520 | 3520 | 1 |
| 266 | 20231016 | 141500 | 748863400 | 3520 | 3520 | 3520 | 3520 | 0 |
| 267 | 20231016 | 141400 | 748863400 | 3520 | 3520 | 3520 | 3520 | 0 |
| 268 | 20231016 | 141300 | 748863400 | 3520 | 3520 | 3520 | 3520 | 1 |
| 269 | 20231016 | 141200 | 748859880 | 3520 | 3520 | 3520 | 3520 | 24 |
| 270 | 20231016 | 141100 | 748775400 | 3520 | 3520 | 3520 | 3520 | 0 |
| 271 | 20231016 | 141000 | 748775400 | 3520 | 3520 | 3520 | 3520 | 0 |
| 272 | 20231016 | 140900 | 748775400 | 3520 | 3520 | 3520 | 3520 | 450 |
| 273 | 20231016 | 140800 | 747191400 | 3520 | 3520 | 3520 | 3520 | 0 |
| 274 | 20231016 | 140700 | 747191400 | 3520 | 3520 | 3520 | 3520 | 0 |
| 275 | 20231016 | 140600 | 747191400 | 3520 | 3520 | 3520 | 3520 | 200 |
| 276 | 20231016 | 140500 | 746487400 | 3510 | 3510 | 3510 | 3510 | 0 |
| 277 | 20231016 | 140400 | 746487400 | 3510 | 3510 | 3510 | 3510 | 0 |
| 278 | 20231016 | 140300 | 746487400 | 3510 | 3520 | 3520 | 3510 | 2 |
| 279 | 20231016 | 140200 | 746480370 | 3505 | 3505 | 3505 | 3505 | 130 |
| 280 | 20231016 | 140100 | 746024720 | 3505 | 3505 | 3505 | 3505 | 0 |
| 281 | 20231016 | 140000 | 746024720 | 3505 | 3505 | 3505 | 3505 | 10 |
| 282 | 20231016 | 135900 | 745989670 | 3500 | 3500 | 3500 | 3500 | 0 |
| 283 | 20231016 | 135800 | 745989670 | 3500 | 3500 | 3500 | 3500 | 0 |
| 284 | 20231016 | 135700 | 745989670 | 3500 | 3500 | 3500 | 3500 | 0 |
| 285 | 20231016 | 135600 | 745989670 | 3500 | 3505 | 3505 | 3500 | 1435 |
| 286 | 20231016 | 135500 | 740964830 | 3505 | 3505 | 3505 | 3505 | 15 |
| 287 | 20231016 | 135400 | 740912255 | 3505 | 3505 | 3505 | 3505 | 47 |
| 288 | 20231016 | 135300 | 740747520 | 3505 | 3505 | 3505 | 3505 | 1 |
| 289 | 20231016 | 135200 | 740744015 | 3505 | 3505 | 3505 | 3505 | 462 |
| 290 | 20231016 | 135100 | 739124705 | 3510 | 3520 | 3520 | 3510 | 1406 |
| 291 | 20231016 | 135000 | 734176620 | 3505 | 3510 | 3520 | 3505 | 1679 |
| 292 | 20231016 | 134900 | 728275460 | 3515 | 3525 | 3525 | 3515 | 693 |
| 293 | 20231016 | 134800 | 725836815 | 3525 | 3535 | 3535 | 3525 | 150 |
| 294 | 20231016 | 134700 | 725306700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 295 | 20231016 | 134600 | 725306700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 296 | 20231016 | 134500 | 725306700 | 3535 | 3535 | 3535 | 3535 | 3 |
| 297 | 20231016 | 134400 | 725296095 | 3535 | 3540 | 3540 | 3535 | 62 |
| 298 | 20231016 | 134300 | 725076855 | 3545 | 3545 | 3545 | 3545 | 35 |
| 299 | 20231016 | 134200 | 724952780 | 3550 | 3540 | 3550 | 3540 | 36 |
| 300 | 20231016 | 134100 | 724825090 | 3525 | 3525 | 3525 | 3525 | 0 |
| 301 | 20231016 | 134000 | 724825090 | 3525 | 3525 | 3525 | 3525 | 300 |
| 302 | 20231016 | 133900 | 723767590 | 3525 | 3525 | 3525 | 3525 | 0 |
| 303 | 20231016 | 133800 | 723767590 | 3525 | 3530 | 3530 | 3520 | 2526 |
| 304 | 20231016 | 133700 | 714863900 | 3530 | 3530 | 3530 | 3530 | 0 |
| 305 | 20231016 | 133600 | 714863900 | 3530 | 3535 | 3535 | 3525 | 333 |
| 306 | 20231016 | 133500 | 713688110 | 3540 | 3555 | 3555 | 3540 | 596 |
| 307 | 20231016 | 133400 | 711573410 | 3555 | 3555 | 3555 | 3555 | 100 |
| 308 | 20231016 | 133300 | 711217910 | 3560 | 3575 | 3575 | 3560 | 2909 |
| 309 | 20231016 | 133200 | 700820570 | 3575 | 3550 | 3575 | 3550 | 758 |
| 310 | 20231016 | 133100 | 698117740 | 3555 | 3555 | 3555 | 3555 | 11 |
| 311 | 20231016 | 133000 | 698078635 | 3560 | 3535 | 3560 | 3535 | 1000 |
| 312 | 20231016 | 132900 | 694527605 | 3530 | 3525 | 3530 | 3525 | 15 |
| 313 | 20231016 | 132800 | 694474685 | 3525 | 3525 | 3525 | 3525 | 21 |
| 314 | 20231016 | 132700 | 694400660 | 3505 | 3505 | 3505 | 3505 | 160 |
| 315 | 20231016 | 132600 | 693839860 | 3505 | 3505 | 3505 | 3505 | 424 |
| 316 | 20231016 | 132500 | 692353740 | 3510 | 3510 | 3510 | 3510 | 0 |
| 317 | 20231016 | 132400 | 692353740 | 3510 | 3515 | 3515 | 3510 | 481 |
| 318 | 20231016 | 132300 | 690663145 | 3505 | 3520 | 3520 | 3505 | 146 |
| 319 | 20231016 | 132200 | 690149930 | 3520 | 3535 | 3535 | 3520 | 22 |
| 320 | 20231016 | 132100 | 690072375 | 3535 | 3540 | 3540 | 3535 | 60 |
| 321 | 20231016 | 132000 | 689860125 | 3535 | 3505 | 3535 | 3505 | 1946 |
| 322 | 20231016 | 131900 | 683039365 | 3505 | 3510 | 3510 | 3505 | 1897 |
| 323 | 20231016 | 131800 | 676387395 | 3510 | 3515 | 3515 | 3510 | 178 |
| 324 | 20231016 | 131700 | 675761825 | 3515 | 3515 | 3515 | 3515 | 0 |
| 325 | 20231016 | 131600 | 675761825 | 3515 | 3515 | 3515 | 3510 | 413 |
| 326 | 20231016 | 131500 | 674311170 | 3515 | 3520 | 3520 | 3515 | 629 |
| 327 | 20231016 | 131400 | 672099520 | 3520 | 3525 | 3525 | 3520 | 127 |
| 328 | 20231016 | 131300 | 671652130 | 3520 | 3520 | 3520 | 3510 | 611 |
| 329 | 20231016 | 131200 | 669504145 | 3510 | 3530 | 3530 | 3510 | 1137 |
| 330 | 20231016 | 131100 | 665505830 | 3530 | 3540 | 3540 | 3530 | 1864 |
| 331 | 20231016 | 131000 | 658912415 | 3545 | 3545 | 3545 | 3545 | 150 |
| 332 | 20231016 | 130900 | 658380665 | 3545 | 3545 | 3545 | 3540 | 2801 |
| 333 | 20231016 | 130800 | 648451580 | 3555 | 3555 | 3555 | 3555 | 0 |
| 334 | 20231016 | 130700 | 648451580 | 3555 | 3565 | 3565 | 3555 | 313 |
| 335 | 20231016 | 130600 | 647338330 | 3565 | 3565 | 3565 | 3565 | 9 |
| 336 | 20231016 | 130500 | 647306245 | 3565 | 3570 | 3570 | 3565 | 514 |
| 337 | 20231016 | 130400 | 645473310 | 3570 | 3570 | 3570 | 3570 | 0 |
| 338 | 20231016 | 130300 | 645473310 | 3570 | 3570 | 3570 | 3570 | 1 |
| 339 | 20231016 | 130200 | 645469740 | 3570 | 3580 | 3585 | 3570 | 1022 |
| 340 | 20231016 | 130100 | 641820455 | 3580 | 3575 | 3580 | 3575 | 19 |
| 341 | 20231016 | 130000 | 641752475 | 3580 | 3580 | 3580 | 3580 | 343 |
| 342 | 20231016 | 125900 | 640524535 | 3585 | 3590 | 3590 | 3585 | 36 |
| 343 | 20231016 | 125800 | 640395305 | 3590 | 3595 | 3595 | 3590 | 109 |
| 344 | 20231016 | 125700 | 640003950 | 3595 | 3595 | 3595 | 3590 | 535 |
| 345 | 20231016 | 125600 | 638083075 | 3590 | 3590 | 3590 | 3590 | 243 |
| 346 | 20231016 | 125500 | 637210705 | 3590 | 3570 | 3590 | 3570 | 161 |
| 347 | 20231016 | 125400 | 636634325 | 3570 | 3570 | 3570 | 3570 | 0 |
| 348 | 20231016 | 125300 | 636634325 | 3570 | 3570 | 3570 | 3570 | 6 |
| 349 | 20231016 | 125200 | 636612905 | 3565 | 3560 | 3565 | 3555 | 201 |
| 350 | 20231016 | 125100 | 635897505 | 3560 | 3560 | 3560 | 3560 | 502 |
| 351 | 20231016 | 125000 | 634110385 | 3555 | 3570 | 3580 | 3555 | 3547 |
| 352 | 20231016 | 124900 | 621465455 | 3570 | 3575 | 3575 | 3570 | 1133 |
| 353 | 20231016 | 124800 | 617419300 | 3575 | 3575 | 3575 | 3575 | 223 |
| 354 | 20231016 | 124700 | 616622075 | 3580 | 3580 | 3580 | 3580 | 7 |
| 355 | 20231016 | 124600 | 616597015 | 3580 | 3585 | 3585 | 3580 | 1218 |
| 356 | 20231016 | 124500 | 612236300 | 3585 | 3585 | 3585 | 3585 | 40 |
| 357 | 20231016 | 124400 | 612092900 | 3585 | 3585 | 3585 | 3585 | 123 |
| 358 | 20231016 | 124300 | 611651945 | 3580 | 3590 | 3590 | 3580 | 503 |
| 359 | 20231016 | 124200 | 609851165 | 3595 | 3595 | 3595 | 3590 | 4816 |
| 360 | 20231016 | 124100 | 592560995 | 3595 | 3590 | 3595 | 3590 | 1876 |
| 361 | 20231016 | 124000 | 585817645 | 3590 | 3590 | 3590 | 3590 | 100 |
| 362 | 20231016 | 123900 | 585458645 | 3590 | 3585 | 3595 | 3585 | 985 |
| 363 | 20231016 | 123800 | 581926470 | 3585 | 3590 | 3590 | 3585 | 226 |
| 364 | 20231016 | 123700 | 581116250 | 3585 | 3585 | 3585 | 3585 | 50 |
| 365 | 20231016 | 123600 | 580937000 | 3585 | 3580 | 3585 | 3580 | 1958 |
| 366 | 20231016 | 123500 | 573918690 | 3580 | 3580 | 3580 | 3580 | 0 |
| 367 | 20231016 | 123400 | 573918690 | 3580 | 3580 | 3580 | 3580 | 0 |
| 368 | 20231016 | 123300 | 573918690 | 3580 | 3580 | 3580 | 3575 | 453 |
| 369 | 20231016 | 123200 | 572297200 | 3580 | 3575 | 3580 | 3575 | 18 |
| 370 | 20231016 | 123100 | 572232825 | 3575 | 3575 | 3575 | 3575 | 37 |
| 371 | 20231016 | 123000 | 572100550 | 3575 | 3575 | 3575 | 3575 | 40 |
| 372 | 20231016 | 122900 | 571957550 | 3575 | 3580 | 3580 | 3575 | 973 |
| 373 | 20231016 | 122800 | 568474380 | 3580 | 3570 | 3580 | 3570 | 2 |
| 374 | 20231016 | 122700 | 568467230 | 3570 | 3570 | 3570 | 3570 | 0 |
| 375 | 20231016 | 122600 | 568467230 | 3570 | 3570 | 3570 | 3570 | 0 |
| 376 | 20231016 | 122500 | 568467230 | 3570 | 3570 | 3570 | 3570 | 0 |
| 377 | 20231016 | 122400 | 568467230 | 3570 | 3570 | 3570 | 3570 | 135 |
| 378 | 20231016 | 122300 | 567985280 | 3565 | 3565 | 3565 | 3565 | 1 |
| 379 | 20231016 | 122200 | 567981715 | 3565 | 3570 | 3570 | 3565 | 373 |
| 380 | 20231016 | 122100 | 566651465 | 3590 | 3575 | 3590 | 3575 | 1143 |
| 381 | 20231016 | 122000 | 562565180 | 3575 | 3575 | 3575 | 3575 | 0 |
| 382 | 20231016 | 121900 | 562565180 | 3575 | 3570 | 3590 | 3570 | 928 |
| 383 | 20231016 | 121800 | 559251615 | 3570 | 3580 | 3580 | 3560 | 1825 |
| 384 | 20231016 | 121700 | 552739800 | 3595 | 3585 | 3595 | 3580 | 434 |
| 385 | 20231016 | 121600 | 551182700 | 3580 | 3585 | 3585 | 3580 | 11 |
| 386 | 20231016 | 121500 | 551143270 | 3595 | 3595 | 3595 | 3595 | 39 |
| 387 | 20231016 | 121400 | 551003065 | 3600 | 3595 | 3605 | 3590 | 3438 |
| 388 | 20231016 | 121300 | 538632845 | 3595 | 3590 | 3600 | 3580 | 462 |
| 389 | 20231016 | 121200 | 536972110 | 3595 | 3595 | 3595 | 3590 | 1174 |
| 390 | 20231016 | 121100 | 532757325 | 3595 | 3595 | 3595 | 3590 | 2004 |
| 391 | 20231016 | 121000 | 525553050 | 3595 | 3595 | 3595 | 3595 | 0 |
| 392 | 20231016 | 120900 | 525553050 | 3595 | 3590 | 3595 | 3590 | 857 |
| 393 | 20231016 | 120800 | 522476130 | 3590 | 3590 | 3590 | 3590 | 1 |
| 394 | 20231016 | 120700 | 522472540 | 3570 | 3570 | 3570 | 3570 | 2 |
| 395 | 20231016 | 120600 | 522465400 | 3570 | 3570 | 3570 | 3570 | 1 |
| 396 | 20231016 | 120500 | 522461830 | 3580 | 3565 | 3580 | 3565 | 59 |
| 397 | 20231016 | 120400 | 522251170 | 3570 | 3570 | 3570 | 3570 | 100 |
| 398 | 20231016 | 120300 | 521894170 | 3570 | 3575 | 3585 | 3570 | 702 |
| 399 | 20231016 | 120200 | 519385025 | 3575 | 3575 | 3575 | 3575 | 1 |
| 400 | 20231016 | 120100 | 519381450 | 3575 | 3580 | 3580 | 3575 | 341 |
| 401 | 20231016 | 120000 | 518162085 | 3580 | 3580 | 3580 | 3580 | 42 |
| 402 | 20231016 | 115900 | 518011725 | 3575 | 3575 | 3575 | 3575 | 0 |
| 403 | 20231016 | 115800 | 518011725 | 3575 | 3585 | 3590 | 3575 | 322 |
| 404 | 20231016 | 115700 | 516857745 | 3590 | 3590 | 3590 | 3590 | 0 |
| 405 | 20231016 | 115600 | 516857745 | 3590 | 3580 | 3590 | 3575 | 21 |
| 406 | 20231016 | 115500 | 516782560 | 3595 | 3595 | 3595 | 3595 | 2 |
| 407 | 20231016 | 115400 | 516775370 | 3595 | 3595 | 3595 | 3595 | 28 |
| 408 | 20231016 | 115300 | 516674710 | 3610 | 3585 | 3615 | 3585 | 1002 |
| 409 | 20231016 | 115200 | 513056835 | 3575 | 3565 | 3575 | 3565 | 8 |
| 410 | 20231016 | 115100 | 513028250 | 3575 | 3575 | 3575 | 3575 | 973 |
| 411 | 20231016 | 115000 | 509549775 | 3575 | 3580 | 3580 | 3575 | 95 |
| 412 | 20231016 | 114900 | 509209815 | 3565 | 3575 | 3615 | 3565 | 2782 |
| 413 | 20231016 | 114800 | 499246760 | 3600 | 3600 | 3600 | 3575 | 65 |
| 414 | 20231016 | 114700 | 499013130 | 3600 | 3575 | 3600 | 3575 | 7526 |
| 415 | 20231016 | 114600 | 471931930 | 3575 | 3595 | 3595 | 3575 | 591 |
| 416 | 20231016 | 114500 | 469817175 | 3595 | 3595 | 3600 | 3590 | 1988 |
| 417 | 20231016 | 114400 | 462668115 | 3600 | 3585 | 3600 | 3585 | 3739 |
| 418 | 20231016 | 114300 | 449231110 | 3585 | 3580 | 3590 | 3580 | 3947 |
| 419 | 20231016 | 114200 | 435081825 | 3580 | 3565 | 3580 | 3565 | 1355 |
| 420 | 20231016 | 114100 | 430240145 | 3560 | 3560 | 3560 | 3560 | 159 |
| 421 | 20231016 | 114000 | 429674105 | 3560 | 3555 | 3560 | 3555 | 98 |
| 422 | 20231016 | 113900 | 429325465 | 3555 | 3550 | 3560 | 3550 | 183 |
| 423 | 20231016 | 113800 | 428674770 | 3550 | 3550 | 3550 | 3545 | 170 |
| 424 | 20231016 | 113700 | 428072020 | 3550 | 3550 | 3550 | 3550 | 21 |
| 425 | 20231016 | 113600 | 427997470 | 3560 | 3560 | 3560 | 3550 | 378 |
| 426 | 20231016 | 113500 | 426652630 | 3560 | 3560 | 3570 | 3550 | 404 |
| 427 | 20231016 | 113400 | 425213380 | 3560 | 3550 | 3560 | 3550 | 6 |
| 428 | 20231016 | 113300 | 425192065 | 3550 | 3565 | 3570 | 3540 | 1189 |
| 429 | 20231016 | 113200 | 420956925 | 3565 | 3545 | 3565 | 3545 | 4642 |
| 430 | 20231016 | 113100 | 404451775 | 3540 | 3520 | 3540 | 3520 | 1440 |
| 431 | 20231016 | 113000 | 399362720 | 3520 | 3520 | 3520 | 3520 | 0 |
| 432 | 20231016 | 112900 | 399362720 | 3520 | 3510 | 3520 | 3510 | 1763 |
| 433 | 20231016 | 112800 | 393162665 | 3505 | 3505 | 3505 | 3505 | 1356 |
| 434 | 20231016 | 112700 | 388409885 | 3505 | 3505 | 3505 | 3505 | 30 |
| 435 | 20231016 | 112600 | 388304735 | 3510 | 3510 | 3510 | 3510 | 100 |
| 436 | 20231016 | 112500 | 387953735 | 3500 | 3500 | 3500 | 3500 | 1562 |
| 437 | 20231016 | 112400 | 382486735 | 3500 | 3500 | 3500 | 3500 | 948 |
| 438 | 20231016 | 112300 | 379168735 | 3510 | 3500 | 3510 | 3500 | 388 |
| 439 | 20231016 | 112200 | 377810725 | 3500 | 3500 | 3500 | 3500 | 114 |
| 440 | 20231016 | 112100 | 377411725 | 3500 | 3505 | 3505 | 3500 | 4890 |
| 441 | 20231016 | 112000 | 360296465 | 3515 | 3515 | 3515 | 3515 | 0 |
| 442 | 20231016 | 111900 | 360296465 | 3515 | 3515 | 3515 | 3515 | 552 |
| 443 | 20231016 | 111800 | 358356185 | 3500 | 3500 | 3500 | 3500 | 0 |
| 444 | 20231016 | 111700 | 358356185 | 3500 | 3500 | 3500 | 3500 | 0 |
| 445 | 20231016 | 111600 | 358356185 | 3500 | 3500 | 3500 | 3500 | 85 |
| 446 | 20231016 | 111500 | 358058685 | 3500 | 3500 | 3500 | 3500 | 0 |
| 447 | 20231016 | 111400 | 358058685 | 3500 | 3495 | 3500 | 3495 | 734 |
| 448 | 20231016 | 111300 | 355490255 | 3495 | 3495 | 3495 | 3495 | 0 |
| 449 | 20231016 | 111200 | 355490255 | 3495 | 3495 | 3495 | 3495 | 60 |
| 450 | 20231016 | 111100 | 355280555 | 3495 | 3495 | 3495 | 3495 | 0 |
| 451 | 20231016 | 111000 | 355280555 | 3495 | 3495 | 3495 | 3495 | 30 |
| 452 | 20231016 | 110900 | 355175705 | 3495 | 3495 | 3495 | 3495 | 34 |
| 453 | 20231016 | 110800 | 355056875 | 3495 | 3495 | 3495 | 3495 | 216 |
| 454 | 20231016 | 110700 | 354301955 | 3495 | 3495 | 3495 | 3495 | 0 |
| 455 | 20231016 | 110600 | 354301955 | 3495 | 3495 | 3495 | 3495 | 0 |
| 456 | 20231016 | 110500 | 354301955 | 3495 | 3495 | 3495 | 3495 | 87 |
| 457 | 20231016 | 110400 | 353997890 | 3495 | 3485 | 3495 | 3485 | 1355 |
| 458 | 20231016 | 110300 | 349271345 | 3485 | 3485 | 3485 | 3485 | 0 |
| 459 | 20231016 | 110200 | 349271345 | 3485 | 3485 | 3485 | 3485 | 0 |
| 460 | 20231016 | 110100 | 349271345 | 3485 | 3485 | 3485 | 3485 | 0 |
| 461 | 20231016 | 110000 | 349271345 | 3485 | 3485 | 3485 | 3485 | 0 |
| 462 | 20231016 | 105900 | 349271345 | 3485 | 3485 | 3485 | 3485 | 4 |
| 463 | 20231016 | 105800 | 349257405 | 3480 | 3480 | 3480 | 3480 | 0 |
| 464 | 20231016 | 105700 | 349257405 | 3480 | 3480 | 3480 | 3480 | 0 |
| 465 | 20231016 | 105600 | 349257405 | 3480 | 3480 | 3480 | 3480 | 0 |
| 466 | 20231016 | 105500 | 349257405 | 3480 | 3480 | 3480 | 3480 | 1 |
| 467 | 20231016 | 105400 | 349253925 | 3475 | 3475 | 3475 | 3475 | 0 |
| 468 | 20231016 | 105300 | 349253925 | 3475 | 3475 | 3475 | 3475 | 1 |
| 469 | 20231016 | 105200 | 349250450 | 3475 | 3475 | 3475 | 3475 | 0 |
| 470 | 20231016 | 105100 | 349250450 | 3475 | 3475 | 3475 | 3475 | 1 |
| 471 | 20231016 | 105000 | 349246975 | 3490 | 3490 | 3490 | 3490 | 0 |
| 472 | 20231016 | 104900 | 349246975 | 3490 | 3490 | 3490 | 3490 | 0 |
| 473 | 20231016 | 104800 | 349246975 | 3490 | 3490 | 3490 | 3490 | 0 |
| 474 | 20231016 | 104700 | 349246975 | 3490 | 3490 | 3490 | 3490 | 1 |
| 475 | 20231016 | 104600 | 349243485 | 3475 | 3475 | 3475 | 3475 | 0 |
| 476 | 20231016 | 104500 | 349243485 | 3475 | 3475 | 3475 | 3475 | 0 |
| 477 | 20231016 | 104400 | 349243485 | 3475 | 3475 | 3475 | 3475 | 0 |
| 478 | 20231016 | 104300 | 349243485 | 3475 | 3475 | 3475 | 3475 | 400 |
| 479 | 20231016 | 104200 | 347853485 | 3495 | 3475 | 3495 | 3475 | 29 |
| 480 | 20231016 | 104100 | 347752690 | 3475 | 3475 | 3475 | 3475 | 0 |
| 481 | 20231016 | 104000 | 347752690 | 3475 | 3490 | 3490 | 3475 | 29 |
| 482 | 20231016 | 103900 | 347651900 | 3475 | 3475 | 3475 | 3475 | 450 |
| 483 | 20231016 | 103800 | 346088150 | 3470 | 3470 | 3470 | 3470 | 0 |
| 484 | 20231016 | 103700 | 346088150 | 3470 | 3470 | 3470 | 3470 | 0 |
| 485 | 20231016 | 103600 | 346088150 | 3470 | 3470 | 3470 | 3470 | 0 |
| 486 | 20231016 | 103500 | 346088150 | 3470 | 3470 | 3470 | 3470 | 0 |
| 487 | 20231016 | 103400 | 346088150 | 3470 | 3470 | 3470 | 3470 | 0 |
| 488 | 20231016 | 103300 | 346088150 | 3470 | 3470 | 3470 | 3470 | 50 |
| 489 | 20231016 | 103200 | 345914650 | 3490 | 3485 | 3490 | 3485 | 211 |
| 490 | 20231016 | 103100 | 345178270 | 3490 | 3490 | 3490 | 3490 | 0 |
| 491 | 20231016 | 103000 | 345178270 | 3490 | 3485 | 3490 | 3485 | 89 |
| 492 | 20231016 | 102900 | 344867700 | 3490 | 3480 | 3490 | 3480 | 200 |
| 493 | 20231016 | 102800 | 344169790 | 3485 | 3470 | 3485 | 3470 | 182 |
| 494 | 20231016 | 102700 | 343537350 | 3465 | 3465 | 3465 | 3465 | 0 |
| 495 | 20231016 | 102600 | 343537350 | 3465 | 3465 | 3465 | 3465 | 0 |
| 496 | 20231016 | 102500 | 343537350 | 3465 | 3465 | 3465 | 3465 | 167 |
| 497 | 20231016 | 102400 | 342958695 | 3465 | 3460 | 3465 | 3460 | 27 |
| 498 | 20231016 | 102300 | 342865200 | 3460 | 3460 | 3460 | 3460 | 311 |
| 499 | 20231016 | 102200 | 341789140 | 3460 | 3460 | 3460 | 3460 | 24 |
| 500 | 20231016 | 102100 | 341706100 | 3460 | 3460 | 3460 | 3460 | 603 |
| 501 | 20231016 | 102000 | 339619720 | 3455 | 3460 | 3460 | 3455 | 66 |
| 502 | 20231016 | 101900 | 339391495 | 3460 | 3460 | 3460 | 3460 | 37 |
| 503 | 20231016 | 101800 | 339263475 | 3455 | 3460 | 3470 | 3455 | 1033 |
| 504 | 20231016 | 101700 | 335691500 | 3465 | 3465 | 3465 | 3465 | 0 |
| 505 | 20231016 | 101600 | 335691500 | 3465 | 3465 | 3465 | 3465 | 10 |
| 506 | 20231016 | 101500 | 335656850 | 3470 | 3470 | 3470 | 3470 | 10 |
| 507 | 20231016 | 101400 | 335622150 | 3455 | 3475 | 3475 | 3455 | 2520 |
| 508 | 20231016 | 101300 | 326892150 | 3475 | 3480 | 3480 | 3475 | 590 |
| 509 | 20231016 | 101200 | 324841505 | 3485 | 3485 | 3485 | 3485 | 0 |
| 510 | 20231016 | 101100 | 324841505 | 3485 | 3485 | 3485 | 3485 | 0 |
| 511 | 20231016 | 101000 | 324841505 | 3485 | 3470 | 3485 | 3470 | 544 |
| 512 | 20231016 | 100900 | 322953795 | 3470 | 3470 | 3470 | 3470 | 417 |
| 513 | 20231016 | 100800 | 321506805 | 3470 | 3490 | 3490 | 3470 | 574 |
| 514 | 20231016 | 100700 | 319507440 | 3500 | 3500 | 3500 | 3500 | 10 |
| 515 | 20231016 | 100600 | 319472440 | 3500 | 3500 | 3500 | 3500 | 1 |
| 516 | 20231016 | 100500 | 319468940 | 3505 | 3505 | 3505 | 3505 | 300 |
| 517 | 20231016 | 100400 | 318417440 | 3495 | 3495 | 3495 | 3495 | 4621 |
| 518 | 20231016 | 100300 | 302267045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 519 | 20231016 | 100200 | 302267045 | 3510 | 3510 | 3510 | 3510 | 0 |
| 520 | 20231016 | 100100 | 302267045 | 3510 | 3500 | 3510 | 3500 | 691 |
| 521 | 20231016 | 100000 | 299848535 | 3500 | 3500 | 3500 | 3500 | 0 |
| 522 | 20231016 | 095900 | 299848535 | 3500 | 3500 | 3500 | 3500 | 152 |
| 523 | 20231016 | 095800 | 299316535 | 3500 | 3505 | 3505 | 3500 | 768 |
| 524 | 20231016 | 095700 | 296628450 | 3505 | 3520 | 3520 | 3505 | 85 |
| 525 | 20231016 | 095600 | 296329935 | 3520 | 3520 | 3520 | 3520 | 0 |
| 526 | 20231016 | 095500 | 296329935 | 3520 | 3520 | 3520 | 3520 | 0 |
| 527 | 20231016 | 095400 | 296329935 | 3520 | 3520 | 3520 | 3520 | 0 |
| 528 | 20231016 | 095300 | 296329935 | 3520 | 3520 | 3520 | 3520 | 5 |
| 529 | 20231016 | 095200 | 296312335 | 3520 | 3520 | 3520 | 3520 | 5 |
| 530 | 20231016 | 095100 | 296294735 | 3530 | 3530 | 3530 | 3530 | 1 |
| 531 | 20231016 | 095000 | 296291205 | 3500 | 3515 | 3515 | 3500 | 150 |
| 532 | 20231016 | 094900 | 295764955 | 3535 | 3530 | 3535 | 3530 | 5 |
| 533 | 20231016 | 094800 | 295747290 | 3520 | 3520 | 3520 | 3515 | 120 |
| 534 | 20231016 | 094700 | 295325425 | 3520 | 3510 | 3520 | 3510 | 2 |
| 535 | 20231016 | 094600 | 295318395 | 3510 | 3510 | 3510 | 3510 | 10 |
| 536 | 20231016 | 094500 | 295283295 | 3540 | 3545 | 3545 | 3540 | 265 |
| 537 | 20231016 | 094400 | 294344420 | 3520 | 3500 | 3550 | 3500 | 4033 |
| 538 | 20231016 | 094300 | 280055625 | 3495 | 3500 | 3505 | 3495 | 565 |
| 539 | 20231016 | 094200 | 278080035 | 3500 | 3520 | 3520 | 3495 | 717 |
| 540 | 20231016 | 094100 | 275571390 | 3520 | 3520 | 3520 | 3520 | 1 |
| 541 | 20231016 | 094000 | 275567870 | 3495 | 3500 | 3500 | 3495 | 701 |
| 542 | 20231016 | 093900 | 273117755 | 3500 | 3505 | 3505 | 3500 | 349 |
| 543 | 20231016 | 093800 | 271896200 | 3500 | 3500 | 3500 | 3500 | 257 |
| 544 | 20231016 | 093700 | 270996700 | 3500 | 3500 | 3500 | 3500 | 4903 |
| 545 | 20231016 | 093600 | 253836200 | 3470 | 3510 | 3510 | 3470 | 2296 |
| 546 | 20231016 | 093500 | 245797650 | 3510 | 3505 | 3510 | 3505 | 159 |
| 547 | 20231016 | 093400 | 245240310 | 3510 | 3510 | 3510 | 3510 | 66 |
| 548 | 20231016 | 093300 | 245008650 | 3510 | 3525 | 3525 | 3510 | 1927 |
| 549 | 20231016 | 093200 | 238234865 | 3525 | 3515 | 3525 | 3515 | 1690 |
| 550 | 20231016 | 093100 | 232286825 | 3510 | 3510 | 3510 | 3510 | 100 |
| 551 | 20231016 | 093000 | 231935825 | 3505 | 3490 | 3505 | 3485 | 575 |
| 552 | 20231016 | 092900 | 229924195 | 3490 | 3490 | 3490 | 3490 | 91 |
| 553 | 20231016 | 092800 | 229606605 | 3490 | 3460 | 3490 | 3460 | 2151 |
| 554 | 20231016 | 092700 | 222142715 | 3460 | 3460 | 3460 | 3460 | 29 |
| 555 | 20231016 | 092600 | 222042375 | 3455 | 3455 | 3455 | 3455 | 293 |
| 556 | 20231016 | 092500 | 221030060 | 3455 | 3470 | 3470 | 3455 | 101 |
| 557 | 20231016 | 092400 | 220681090 | 3470 | 3435 | 3470 | 3435 | 415 |
| 558 | 20231016 | 092300 | 219247065 | 3425 | 3470 | 3470 | 3420 | 6074 |
| 559 | 20231016 | 092200 | 198374630 | 3465 | 3450 | 3465 | 3450 | 231 |
| 560 | 20231016 | 092100 | 197574425 | 3440 | 3465 | 3465 | 3440 | 2928 |
| 561 | 20231016 | 092000 | 187474420 | 3460 | 3480 | 3480 | 3455 | 5755 |
| 562 | 20231016 | 091900 | 167535960 | 3480 | 3505 | 3505 | 3480 | 546 |
| 563 | 20231016 | 091800 | 165631945 | 3495 | 3515 | 3515 | 3495 | 508 |
| 564 | 20231016 | 091700 | 163856420 | 3515 | 3515 | 3515 | 3515 | 33 |
| 565 | 20231016 | 091600 | 163740425 | 3520 | 3515 | 3520 | 3515 | 100 |
| 566 | 20231016 | 091500 | 163388460 | 3520 | 3520 | 3525 | 3520 | 792 |
| 567 | 20231016 | 091400 | 160600610 | 3520 | 3520 | 3520 | 3520 | 0 |
| 568 | 20231016 | 091300 | 160600610 | 3520 | 3520 | 3520 | 3520 | 0 |
| 569 | 20231016 | 091200 | 160600610 | 3520 | 3525 | 3525 | 3520 | 987 |
| 570 | 20231016 | 091100 | 157126225 | 3550 | 3525 | 3550 | 3525 | 106 |
| 571 | 20231016 | 091000 | 156749980 | 3525 | 3555 | 3565 | 3525 | 2907 |
| 572 | 20231016 | 090900 | 146422835 | 3555 | 3525 | 3560 | 3525 | 11703 |
| 573 | 20231016 | 090800 | 104920475 | 3520 | 3505 | 3520 | 3500 | 1220 |
| 574 | 20231016 | 090700 | 100639045 | 3500 | 3535 | 3545 | 3500 | 1254 |
| 575 | 20231016 | 090600 | 96219820 | 3535 | 3505 | 3545 | 3500 | 2133 |
| 576 | 20231016 | 090500 | 88707380 | 3500 | 3480 | 3500 | 3480 | 351 |
| 577 | 20231016 | 090400 | 87480700 | 3475 | 3475 | 3480 | 3475 | 1634 |
| 578 | 20231016 | 090300 | 81796410 | 3480 | 3490 | 3515 | 3450 | 6084 |
| 579 | 20231016 | 090200 | 60579575 | 3485 | 3505 | 3515 | 3440 | 6543 |
| 580 | 20231016 | 090100 | 37794810 | 3505 | 3440 | 3505 | 3440 | 5939 |
| 581 | 20231016 | 090000 | 17105295 | 3450 | 3435 | 3450 | 3435 | 4976 |