28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 183800 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 24290 |
| 3 | 20230927 | 183700 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 4 | 20230927 | 183600 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 5 | 20230927 | 183500 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 6 | 20230927 | 183400 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 7 | 20230927 | 183300 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 8 | 20230927 | 183200 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 9 | 20230927 | 183100 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 10 | 20230927 | 183000 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 11 | 20230927 | 182900 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 12 | 20230927 | 182800 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 13 | 20230927 | 182700 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 14 | 20230927 | 182600 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 15 | 20230927 | 182500 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 16 | 20230927 | 182400 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 17 | 20230927 | 182300 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 18 | 20230927 | 182200 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 19 | 20230927 | 182100 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 20 | 20230927 | 182000 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 21 | 20230927 | 181900 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 22 | 20230927 | 181800 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 23 | 20230927 | 181700 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 24 | 20230927 | 181600 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 25 | 20230927 | 181500 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 26 | 20230927 | 181400 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 27 | 20230927 | 181300 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 28 | 20230927 | 181200 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 29 | 20230927 | 181100 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 30 | 20230927 | 181000 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 31 | 20230927 | 180900 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 32 | 20230927 | 180800 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 24290 |
| 33 | 20230927 | 180700 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 34 | 20230927 | 180600 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 35 | 20230927 | 180500 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 36 | 20230927 | 180400 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 37 | 20230927 | 180300 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 38 | 20230927 | 180200 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 39 | 20230927 | 180100 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 40 | 20230927 | 180000 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 41 | 20230927 | 175900 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 42 | 20230927 | 175800 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 43 | 20230927 | 175700 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 44 | 20230927 | 175600 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 45 | 20230927 | 175500 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 46 | 20230927 | 175400 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 47 | 20230927 | 175300 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 48 | 20230927 | 175200 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 49 | 20230927 | 175100 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 50 | 20230927 | 175000 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 51 | 20230927 | 174900 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 52 | 20230927 | 174800 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 53 | 20230927 | 174700 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 54 | 20230927 | 174600 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 55 | 20230927 | 174500 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 56 | 20230927 | 174400 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 57 | 20230927 | 174300 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 58 | 20230927 | 174200 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 59 | 20230927 | 174100 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 60 | 20230927 | 174000 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 61 | 20230927 | 173900 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 62 | 20230927 | 173800 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 24290 |
| 63 | 20230927 | 173700 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 64 | 20230927 | 173600 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 65 | 20230927 | 173500 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 66 | 20230927 | 173400 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 67 | 20230927 | 173300 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 68 | 20230927 | 173200 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 69 | 20230927 | 173100 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 70 | 20230927 | 173000 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 71 | 20230927 | 172900 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 72 | 20230927 | 172800 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 73 | 20230927 | 172700 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 74 | 20230927 | 172600 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 75 | 20230927 | 172500 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 76 | 20230927 | 172400 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 77 | 20230927 | 172300 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 78 | 20230927 | 172200 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 79 | 20230927 | 172100 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 80 | 20230927 | 172000 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 81 | 20230927 | 171900 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 82 | 20230927 | 171800 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 83 | 20230927 | 171700 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 84 | 20230927 | 171600 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 85 | 20230927 | 171500 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 86 | 20230927 | 171400 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 87 | 20230927 | 171300 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 88 | 20230927 | 171200 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 89 | 20230927 | 171100 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 90 | 20230927 | 171000 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 91 | 20230927 | 170900 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 92 | 20230927 | 170800 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 24290 |
| 93 | 20230927 | 170700 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 94 | 20230927 | 170600 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 95 | 20230927 | 170500 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 96 | 20230927 | 170400 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 97 | 20230927 | 170300 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 98 | 20230927 | 170200 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 99 | 20230927 | 170100 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 100 | 20230927 | 170000 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 101 | 20230927 | 165900 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 102 | 20230927 | 165800 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 103 | 20230927 | 165700 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 104 | 20230927 | 165600 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 105 | 20230927 | 165500 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 106 | 20230927 | 165400 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 107 | 20230927 | 165300 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 108 | 20230927 | 165200 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 109 | 20230927 | 165100 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 110 | 20230927 | 165000 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 111 | 20230927 | 164900 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 112 | 20230927 | 164800 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 113 | 20230927 | 164700 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 114 | 20230927 | 164600 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 115 | 20230927 | 164500 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 116 | 20230927 | 164400 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 117 | 20230927 | 164300 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 118 | 20230927 | 164200 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 119 | 20230927 | 164100 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 120 | 20230927 | 164000 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 121 | 20230927 | 163900 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 122 | 20230927 | 163800 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 24290 |
| 123 | 20230927 | 163700 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 124 | 20230927 | 163600 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 125 | 20230927 | 163500 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 126 | 20230927 | 163400 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 127 | 20230927 | 163300 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 128 | 20230927 | 163200 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 129 | 20230927 | 163100 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 130 | 20230927 | 163000 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 131 | 20230927 | 162900 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 132 | 20230927 | 162800 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 133 | 20230927 | 162700 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 134 | 20230927 | 162600 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 135 | 20230927 | 162500 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 136 | 20230927 | 162400 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 137 | 20230927 | 162300 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 138 | 20230927 | 162200 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 139 | 20230927 | 162100 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 140 | 20230927 | 162000 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 141 | 20230927 | 161900 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 142 | 20230927 | 161800 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 143 | 20230927 | 161700 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 144 | 20230927 | 161600 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 145 | 20230927 | 161500 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 146 | 20230927 | 161400 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 147 | 20230927 | 161300 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 148 | 20230927 | 161200 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 149 | 20230927 | 161100 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 150 | 20230927 | 161000 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 151 | 20230927 | 160900 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 152 | 20230927 | 160800 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 24290 |
| 153 | 20230927 | 160700 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 154 | 20230927 | 160600 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 155 | 20230927 | 160500 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 156 | 20230927 | 160400 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 157 | 20230927 | 160300 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 158 | 20230927 | 160200 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 159 | 20230927 | 160100 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 160 | 20230927 | 160000 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 161 | 20230927 | 155900 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 162 | 20230927 | 155800 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 163 | 20230927 | 155700 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 164 | 20230927 | 155600 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 165 | 20230927 | 155500 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 166 | 20230927 | 155400 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 167 | 20230927 | 155300 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 168 | 20230927 | 155200 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 169 | 20230927 | 155100 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 170 | 20230927 | 155000 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 171 | 20230927 | 154900 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 172 | 20230927 | 154800 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 173 | 20230927 | 154700 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 174 | 20230927 | 154600 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 175 | 20230927 | 154500 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 176 | 20230927 | 154400 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 177 | 20230927 | 154300 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 178 | 20230927 | 154200 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 179 | 20230927 | 154100 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 180 | 20230927 | 154000 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 181 | 20230927 | 153900 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 182 | 20230927 | 153800 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 24290 |
| 183 | 20230927 | 153700 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 184 | 20230927 | 153600 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 185 | 20230927 | 153500 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 186 | 20230927 | 153400 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 187 | 20230927 | 153300 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 188 | 20230927 | 153200 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 189 | 20230927 | 153100 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 0 |
| 190 | 20230927 | 153000 | 1581509700 | 5490 | 5490 | 5490 | 5490 | 24290 |
| 191 | 20230927 | 152900 | 1448157600 | 5510 | 5510 | 5510 | 5510 | 0 |
| 192 | 20230927 | 152800 | 1448157600 | 5510 | 5510 | 5510 | 5510 | 0 |
| 193 | 20230927 | 152700 | 1448157600 | 5510 | 5510 | 5510 | 5510 | 0 |
| 194 | 20230927 | 152600 | 1448157600 | 5510 | 5510 | 5510 | 5510 | 0 |
| 195 | 20230927 | 152500 | 1448157600 | 5510 | 5510 | 5510 | 5510 | 0 |
| 196 | 20230927 | 152400 | 1448157600 | 5510 | 5510 | 5510 | 5510 | 0 |
| 197 | 20230927 | 152300 | 1448157600 | 5510 | 5510 | 5510 | 5510 | 0 |
| 198 | 20230927 | 152200 | 1448157600 | 5510 | 5510 | 5510 | 5510 | 0 |
| 199 | 20230927 | 152100 | 1448157600 | 5510 | 5510 | 5510 | 5510 | 0 |
| 200 | 20230927 | 152000 | 1448157600 | 5510 | 5510 | 5510 | 5510 | 0 |
| 201 | 20230927 | 151900 | 1448157600 | 5510 | 5500 | 5510 | 5500 | 494 |
| 202 | 20230927 | 151800 | 1445435700 | 5510 | 5510 | 5510 | 5500 | 756 |
| 203 | 20230927 | 151700 | 1441272140 | 5510 | 5510 | 5510 | 5500 | 1336 |
| 204 | 20230927 | 151600 | 1433913490 | 5510 | 5510 | 5510 | 5500 | 201 |
| 205 | 20230927 | 151500 | 1432807180 | 5510 | 5510 | 5510 | 5500 | 1432 |
| 206 | 20230927 | 151400 | 1424917360 | 5510 | 5510 | 5510 | 5510 | 857 |
| 207 | 20230927 | 151300 | 1420195290 | 5510 | 5510 | 5510 | 5500 | 483 |
| 208 | 20230927 | 151200 | 1417534120 | 5510 | 5510 | 5510 | 5510 | 728 |
| 209 | 20230927 | 151100 | 1413522840 | 5500 | 5510 | 5510 | 5500 | 449 |
| 210 | 20230927 | 151000 | 1411049350 | 5500 | 5500 | 5510 | 5500 | 167 |
| 211 | 20230927 | 150900 | 1410129210 | 5510 | 5510 | 5510 | 5510 | 18 |
| 212 | 20230927 | 150800 | 1410030030 | 5510 | 5500 | 5510 | 5500 | 169 |
| 213 | 20230927 | 150700 | 1409098850 | 5510 | 5510 | 5510 | 5510 | 78 |
| 214 | 20230927 | 150600 | 1408669070 | 5510 | 5510 | 5510 | 5510 | 18 |
| 215 | 20230927 | 150500 | 1408569890 | 5510 | 5510 | 5510 | 5510 | 25 |
| 216 | 20230927 | 150400 | 1408432140 | 5500 | 5510 | 5510 | 5500 | 2107 |
| 217 | 20230927 | 150300 | 1396842570 | 5510 | 5510 | 5510 | 5510 | 29 |
| 218 | 20230927 | 150200 | 1396682780 | 5510 | 5510 | 5510 | 5510 | 222 |
| 219 | 20230927 | 150100 | 1395459560 | 5510 | 5500 | 5510 | 5500 | 48 |
| 220 | 20230927 | 150000 | 1395195370 | 5510 | 5510 | 5510 | 5510 | 341 |
| 221 | 20230927 | 145900 | 1393316460 | 5510 | 5510 | 5510 | 5510 | 204 |
| 222 | 20230927 | 145800 | 1392192420 | 5510 | 5510 | 5510 | 5500 | 10491 |
| 223 | 20230927 | 145700 | 1334488860 | 5520 | 5520 | 5520 | 5520 | 102 |
| 224 | 20230927 | 145600 | 1333925820 | 5520 | 5510 | 5520 | 5510 | 222 |
| 225 | 20230927 | 145500 | 1332701020 | 5510 | 5510 | 5520 | 5510 | 147 |
| 226 | 20230927 | 145400 | 1331890590 | 5520 | 5510 | 5520 | 5510 | 139 |
| 227 | 20230927 | 145300 | 1331123730 | 5510 | 5510 | 5510 | 5500 | 605 |
| 228 | 20230927 | 145200 | 1327794220 | 5510 | 5510 | 5510 | 5510 | 103 |
| 229 | 20230927 | 145100 | 1327226690 | 5510 | 5510 | 5510 | 5510 | 291 |
| 230 | 20230927 | 145000 | 1325623280 | 5510 | 5510 | 5510 | 5500 | 563 |
| 231 | 20230927 | 144900 | 1322521970 | 5520 | 5510 | 5520 | 5510 | 118 |
| 232 | 20230927 | 144800 | 1321870820 | 5510 | 5510 | 5510 | 5510 | 470 |
| 233 | 20230927 | 144700 | 1319281120 | 5510 | 5510 | 5510 | 5510 | 593 |
| 234 | 20230927 | 144600 | 1316013690 | 5510 | 5510 | 5510 | 5500 | 499 |
| 235 | 20230927 | 144500 | 1313268240 | 5510 | 5510 | 5520 | 5510 | 593 |
| 236 | 20230927 | 144400 | 1310000800 | 5510 | 5510 | 5510 | 5510 | 308 |
| 237 | 20230927 | 144300 | 1308303720 | 5510 | 5510 | 5510 | 5500 | 485 |
| 238 | 20230927 | 144200 | 1305632550 | 5510 | 5520 | 5520 | 5510 | 234 |
| 239 | 20230927 | 144100 | 1304341560 | 5520 | 5520 | 5520 | 5520 | 218 |
| 240 | 20230927 | 144000 | 1303138200 | 5520 | 5510 | 5520 | 5510 | 479 |
| 241 | 20230927 | 143900 | 1300498180 | 5500 | 5520 | 5520 | 5500 | 458 |
| 242 | 20230927 | 143800 | 1297974860 | 5520 | 5520 | 5520 | 5520 | 200 |
| 243 | 20230927 | 143700 | 1296870860 | 5520 | 5520 | 5520 | 5520 | 104 |
| 244 | 20230927 | 143600 | 1296296780 | 5520 | 5510 | 5520 | 5510 | 1044 |
| 245 | 20230927 | 143500 | 1290543350 | 5500 | 5510 | 5510 | 5500 | 705 |
| 246 | 20230927 | 143400 | 1286662840 | 5510 | 5510 | 5510 | 5500 | 822 |
| 247 | 20230927 | 143300 | 1282140580 | 5510 | 5510 | 5510 | 5510 | 196 |
| 248 | 20230927 | 143200 | 1281060620 | 5510 | 5510 | 5510 | 5500 | 736 |
| 249 | 20230927 | 143100 | 1277009300 | 5500 | 5510 | 5510 | 5500 | 243 |
| 250 | 20230927 | 143000 | 1275670380 | 5510 | 5510 | 5510 | 5510 | 401 |
| 251 | 20230927 | 142900 | 1273460870 | 5510 | 5510 | 5510 | 5510 | 349 |
| 252 | 20230927 | 142800 | 1271537880 | 5500 | 5510 | 5510 | 5500 | 755 |
| 253 | 20230927 | 142700 | 1267381870 | 5510 | 5510 | 5510 | 5510 | 149 |
| 254 | 20230927 | 142600 | 1266560880 | 5510 | 5510 | 5510 | 5510 | 246 |
| 255 | 20230927 | 142500 | 1265205420 | 5510 | 5510 | 5510 | 5500 | 620 |
| 256 | 20230927 | 142400 | 1261793260 | 5510 | 5510 | 5510 | 5510 | 240 |
| 257 | 20230927 | 142300 | 1260470860 | 5510 | 5510 | 5510 | 5510 | 316 |
| 258 | 20230927 | 142200 | 1258729700 | 5510 | 5510 | 5510 | 5510 | 679 |
| 259 | 20230927 | 142100 | 1254988410 | 5510 | 5510 | 5510 | 5500 | 695 |
| 260 | 20230927 | 142000 | 1251163000 | 5510 | 5510 | 5510 | 5510 | 320 |
| 261 | 20230927 | 141900 | 1249399800 | 5510 | 5510 | 5510 | 5510 | 185 |
| 262 | 20230927 | 141800 | 1248380450 | 5510 | 5510 | 5510 | 5500 | 622 |
| 263 | 20230927 | 141700 | 1244957390 | 5510 | 5510 | 5510 | 5510 | 336 |
| 264 | 20230927 | 141600 | 1243106030 | 5510 | 5510 | 5510 | 5510 | 196 |
| 265 | 20230927 | 141500 | 1242026070 | 5510 | 5510 | 5510 | 5510 | 194 |
| 266 | 20230927 | 141400 | 1240957130 | 5500 | 5510 | 5510 | 5500 | 710 |
| 267 | 20230927 | 141300 | 1237049150 | 5510 | 5510 | 5510 | 5500 | 274 |
| 268 | 20230927 | 141200 | 1235539450 | 5510 | 5510 | 5510 | 5510 | 207 |
| 269 | 20230927 | 141100 | 1234398880 | 5510 | 5510 | 5510 | 5500 | 716 |
| 270 | 20230927 | 141000 | 1230457770 | 5510 | 5510 | 5510 | 5500 | 445 |
| 271 | 20230927 | 140900 | 1228008650 | 5510 | 5510 | 5510 | 5500 | 345 |
| 272 | 20230927 | 140800 | 1226109520 | 5510 | 5500 | 5510 | 5500 | 248 |
| 273 | 20230927 | 140700 | 1224743480 | 5500 | 5500 | 5500 | 5490 | 772 |
| 274 | 20230927 | 140600 | 1220501520 | 5500 | 5500 | 5500 | 5500 | 522 |
| 275 | 20230927 | 140500 | 1217630520 | 5500 | 5500 | 5500 | 5490 | 269 |
| 276 | 20230927 | 140400 | 1216151040 | 5500 | 5500 | 5500 | 5490 | 624 |
| 277 | 20230927 | 140300 | 1212723080 | 5500 | 5500 | 5500 | 5500 | 366 |
| 278 | 20230927 | 140200 | 1210710080 | 5500 | 5500 | 5500 | 5500 | 463 |
| 279 | 20230927 | 140100 | 1208163580 | 5500 | 5500 | 5500 | 5500 | 240 |
| 280 | 20230927 | 140000 | 1206843580 | 5490 | 5500 | 5500 | 5490 | 754 |
| 281 | 20230927 | 135900 | 1202700690 | 5500 | 5500 | 5500 | 5500 | 412 |
| 282 | 20230927 | 135800 | 1200434690 | 5500 | 5500 | 5500 | 5500 | 303 |
| 283 | 20230927 | 135700 | 1198768190 | 5500 | 5500 | 5500 | 5490 | 569 |
| 284 | 20230927 | 135600 | 1195642730 | 5500 | 5500 | 5500 | 5500 | 320 |
| 285 | 20230927 | 135500 | 1193882730 | 5500 | 5500 | 5500 | 5500 | 163 |
| 286 | 20230927 | 135400 | 1192986230 | 5500 | 5500 | 5500 | 5500 | 338 |
| 287 | 20230927 | 135300 | 1191127230 | 5500 | 5500 | 5510 | 5490 | 2329 |
| 288 | 20230927 | 135200 | 1178318380 | 5500 | 5500 | 5500 | 5500 | 223 |
| 289 | 20230927 | 135100 | 1177091880 | 5500 | 5500 | 5500 | 5500 | 491 |
| 290 | 20230927 | 135000 | 1174391380 | 5500 | 5510 | 5510 | 5490 | 621 |
| 291 | 20230927 | 134900 | 1170979040 | 5510 | 5510 | 5510 | 5500 | 262 |
| 292 | 20230927 | 134800 | 1169535760 | 5500 | 5500 | 5500 | 5500 | 333 |
| 293 | 20230927 | 134700 | 1167704260 | 5500 | 5500 | 5500 | 5500 | 740 |
| 294 | 20230927 | 134600 | 1163634260 | 5500 | 5500 | 5500 | 5490 | 633 |
| 295 | 20230927 | 134500 | 1160156800 | 5500 | 5500 | 5500 | 5500 | 200 |
| 296 | 20230927 | 134400 | 1159056800 | 5500 | 5500 | 5500 | 5490 | 480 |
| 297 | 20230927 | 134300 | 1156417900 | 5500 | 5500 | 5500 | 5490 | 656 |
| 298 | 20230927 | 134200 | 1152813940 | 5500 | 5500 | 5500 | 5500 | 286 |
| 299 | 20230927 | 134100 | 1151240940 | 5500 | 5500 | 5500 | 5500 | 307 |
| 300 | 20230927 | 134000 | 1149552440 | 5500 | 5500 | 5500 | 5500 | 360 |
| 301 | 20230927 | 133900 | 1147572440 | 5500 | 5500 | 5500 | 5490 | 616 |
| 302 | 20230927 | 133800 | 1144188480 | 5500 | 5500 | 5500 | 5500 | 421 |
| 303 | 20230927 | 133700 | 1141872980 | 5500 | 5500 | 5500 | 5500 | 718 |
| 304 | 20230927 | 133600 | 1137923980 | 5500 | 5500 | 5500 | 5490 | 593 |
| 305 | 20230927 | 133500 | 1134666520 | 5500 | 5500 | 5500 | 5500 | 704 |
| 306 | 20230927 | 133400 | 1130794520 | 5500 | 5500 | 5500 | 5500 | 285 |
| 307 | 20230927 | 133300 | 1129227020 | 5500 | 5500 | 5500 | 5500 | 181 |
| 308 | 20230927 | 133200 | 1128231520 | 5500 | 5500 | 5500 | 5490 | 742 |
| 309 | 20230927 | 133100 | 1124154560 | 5500 | 5500 | 5500 | 5500 | 422 |
| 310 | 20230927 | 133000 | 1121833560 | 5500 | 5500 | 5500 | 5500 | 232 |
| 311 | 20230927 | 132900 | 1120557560 | 5500 | 5510 | 5510 | 5490 | 614 |
| 312 | 20230927 | 132800 | 1117184060 | 5510 | 5510 | 5510 | 5510 | 90 |
| 313 | 20230927 | 132700 | 1116688160 | 5510 | 5510 | 5510 | 5500 | 102 |
| 314 | 20230927 | 132600 | 1116126240 | 5510 | 5500 | 5510 | 5490 | 1322 |
| 315 | 20230927 | 132500 | 1108853050 | 5500 | 5490 | 5500 | 5480 | 710 |
| 316 | 20230927 | 132400 | 1104957600 | 5490 | 5490 | 5490 | 5490 | 2292 |
| 317 | 20230927 | 132300 | 1092374520 | 5490 | 5490 | 5490 | 5490 | 394 |
| 318 | 20230927 | 132200 | 1090211460 | 5490 | 5480 | 5490 | 5480 | 726 |
| 319 | 20230927 | 132100 | 1086230600 | 5490 | 5490 | 5490 | 5490 | 599 |
| 320 | 20230927 | 132000 | 1082942090 | 5480 | 5490 | 5490 | 5480 | 369 |
| 321 | 20230927 | 131900 | 1080917120 | 5490 | 5490 | 5490 | 5480 | 256 |
| 322 | 20230927 | 131800 | 1079512520 | 5490 | 5490 | 5490 | 5480 | 629 |
| 323 | 20230927 | 131700 | 1076063350 | 5480 | 5490 | 5490 | 5480 | 787 |
| 324 | 20230927 | 131600 | 1071745620 | 5490 | 5480 | 5490 | 5480 | 851 |
| 325 | 20230927 | 131500 | 1067074470 | 5490 | 5490 | 5490 | 5480 | 556 |
| 326 | 20230927 | 131400 | 1064025660 | 5500 | 5500 | 5500 | 5490 | 450 |
| 327 | 20230927 | 131300 | 1061551700 | 5500 | 5500 | 5500 | 5490 | 1441 |
| 328 | 20230927 | 131200 | 1053627400 | 5500 | 5490 | 5500 | 5480 | 2385 |
| 329 | 20230927 | 131100 | 1040534280 | 5490 | 5480 | 5490 | 5480 | 786 |
| 330 | 20230927 | 131000 | 1036224020 | 5490 | 5490 | 5490 | 5490 | 163 |
| 331 | 20230927 | 130900 | 1035329150 | 5490 | 5490 | 5490 | 5480 | 299 |
| 332 | 20230927 | 130800 | 1033688480 | 5490 | 5480 | 5490 | 5480 | 802 |
| 333 | 20230927 | 130700 | 1029289540 | 5490 | 5490 | 5490 | 5480 | 236 |
| 334 | 20230927 | 130600 | 1027994740 | 5490 | 5500 | 5500 | 5480 | 697 |
| 335 | 20230927 | 130500 | 1024170030 | 5500 | 5500 | 5500 | 5500 | 323 |
| 336 | 20230927 | 130400 | 1022393530 | 5500 | 5500 | 5500 | 5480 | 617 |
| 337 | 20230927 | 130300 | 1019005080 | 5500 | 5500 | 5500 | 5480 | 457 |
| 338 | 20230927 | 130200 | 1016495880 | 5500 | 5490 | 5500 | 5490 | 462 |
| 339 | 20230927 | 130100 | 1013956560 | 5490 | 5490 | 5490 | 5480 | 2086 |
| 340 | 20230927 | 130000 | 1002514590 | 5500 | 5490 | 5500 | 5490 | 194 |
| 341 | 20230927 | 125900 | 1001447600 | 5500 | 5490 | 5500 | 5490 | 338 |
| 342 | 20230927 | 125800 | 999590710 | 5490 | 5490 | 5490 | 5490 | 152 |
| 343 | 20230927 | 125700 | 998756230 | 5490 | 5500 | 5500 | 5480 | 624 |
| 344 | 20230927 | 125600 | 995333910 | 5500 | 5500 | 5500 | 5490 | 282 |
| 345 | 20230927 | 125500 | 993784720 | 5500 | 5490 | 5500 | 5470 | 307 |
| 346 | 20230927 | 125400 | 992099170 | 5480 | 5490 | 5490 | 5470 | 614 |
| 347 | 20230927 | 125300 | 988733520 | 5490 | 5490 | 5500 | 5490 | 362 |
| 348 | 20230927 | 125200 | 986743380 | 5500 | 5490 | 5500 | 5470 | 1800 |
| 349 | 20230927 | 125100 | 976890560 | 5480 | 5490 | 5490 | 5480 | 400 |
| 350 | 20230927 | 125000 | 974696570 | 5490 | 5500 | 5500 | 5480 | 582 |
| 351 | 20230927 | 124900 | 971500940 | 5490 | 5490 | 5500 | 5490 | 191 |
| 352 | 20230927 | 124800 | 970451600 | 5490 | 5490 | 5490 | 5490 | 198 |
| 353 | 20230927 | 124700 | 969364580 | 5490 | 5480 | 5500 | 5480 | 589 |
| 354 | 20230927 | 124600 | 966131150 | 5470 | 5500 | 5500 | 5470 | 480 |
| 355 | 20230927 | 124500 | 963497330 | 5500 | 5490 | 5500 | 5490 | 397 |
| 356 | 20230927 | 124400 | 961315990 | 5490 | 5480 | 5500 | 5480 | 356 |
| 357 | 20230927 | 124300 | 959362830 | 5470 | 5490 | 5500 | 5470 | 604 |
| 358 | 20230927 | 124200 | 956053150 | 5490 | 5500 | 5500 | 5480 | 222 |
| 359 | 20230927 | 124100 | 954832200 | 5500 | 5500 | 5500 | 5470 | 360 |
| 360 | 20230927 | 124000 | 952858080 | 5500 | 5470 | 5500 | 5470 | 218 |
| 361 | 20230927 | 123900 | 951663040 | 5480 | 5490 | 5500 | 5480 | 3376 |
| 362 | 20230927 | 123800 | 933140620 | 5490 | 5470 | 5490 | 5470 | 1124 |
| 363 | 20230927 | 123700 | 926981340 | 5480 | 5480 | 5480 | 5480 | 198 |
| 364 | 20230927 | 123600 | 925896300 | 5480 | 5480 | 5480 | 5470 | 984 |
| 365 | 20230927 | 123500 | 920508860 | 5480 | 5480 | 5480 | 5480 | 623 |
| 366 | 20230927 | 123400 | 917094820 | 5480 | 5480 | 5480 | 5470 | 297 |
| 367 | 20230927 | 123300 | 915468100 | 5470 | 5480 | 5480 | 5470 | 510 |
| 368 | 20230927 | 123200 | 912675940 | 5480 | 5480 | 5480 | 5470 | 750 |
| 369 | 20230927 | 123100 | 908569970 | 5480 | 5480 | 5480 | 5470 | 4378 |
| 370 | 20230927 | 123000 | 884616980 | 5490 | 5490 | 5490 | 5480 | 594 |
| 371 | 20230927 | 122900 | 881359990 | 5490 | 5520 | 5520 | 5480 | 2283 |
| 372 | 20230927 | 122800 | 868828540 | 5520 | 5500 | 5520 | 5500 | 203 |
| 373 | 20230927 | 122700 | 867709080 | 5510 | 5510 | 5510 | 5510 | 291 |
| 374 | 20230927 | 122600 | 866105670 | 5510 | 5500 | 5510 | 5490 | 643 |
| 375 | 20230927 | 122500 | 862569540 | 5500 | 5500 | 5510 | 5490 | 130 |
| 376 | 20230927 | 122400 | 861853980 | 5500 | 5500 | 5500 | 5490 | 277 |
| 377 | 20230927 | 122300 | 860331320 | 5500 | 5500 | 5500 | 5490 | 1111 |
| 378 | 20230927 | 122200 | 854221660 | 5500 | 5500 | 5500 | 5480 | 806 |
| 379 | 20230927 | 122100 | 849800610 | 5500 | 5500 | 5500 | 5490 | 229 |
| 380 | 20230927 | 122000 | 848541950 | 5500 | 5490 | 5500 | 5490 | 263 |
| 381 | 20230927 | 121900 | 847095800 | 5490 | 5490 | 5490 | 5490 | 222 |
| 382 | 20230927 | 121800 | 845877020 | 5490 | 5490 | 5490 | 5480 | 694 |
| 383 | 20230927 | 121700 | 842071830 | 5490 | 5490 | 5490 | 5490 | 344 |
| 384 | 20230927 | 121600 | 840183270 | 5490 | 5500 | 5500 | 5480 | 312 |
| 385 | 20230927 | 121500 | 838469130 | 5500 | 5500 | 5500 | 5490 | 636 |
| 386 | 20230927 | 121400 | 834975170 | 5500 | 5500 | 5500 | 5490 | 375 |
| 387 | 20230927 | 121300 | 832913510 | 5500 | 5500 | 5500 | 5490 | 941 |
| 388 | 20230927 | 121200 | 827745490 | 5500 | 5480 | 5500 | 5480 | 773 |
| 389 | 20230927 | 121100 | 823504970 | 5490 | 5500 | 5500 | 5490 | 367 |
| 390 | 20230927 | 121000 | 821487520 | 5490 | 5490 | 5490 | 5480 | 230 |
| 391 | 20230927 | 120900 | 820226060 | 5480 | 5490 | 5490 | 5480 | 292 |
| 392 | 20230927 | 120800 | 818623900 | 5490 | 5490 | 5490 | 5480 | 765 |
| 393 | 20230927 | 120700 | 814428930 | 5490 | 5490 | 5490 | 5480 | 238 |
| 394 | 20230927 | 120600 | 813122320 | 5490 | 5480 | 5490 | 5470 | 863 |
| 395 | 20230927 | 120500 | 808392230 | 5480 | 5480 | 5480 | 5480 | 283 |
| 396 | 20230927 | 120400 | 806841390 | 5480 | 5480 | 5490 | 5470 | 1791 |
| 397 | 20230927 | 120300 | 797029050 | 5480 | 5490 | 5490 | 5470 | 6568 |
| 398 | 20230927 | 120200 | 761036630 | 5490 | 5490 | 5490 | 5490 | 735 |
| 399 | 20230927 | 120100 | 757001480 | 5490 | 5490 | 5490 | 5480 | 689 |
| 400 | 20230927 | 120000 | 753223750 | 5490 | 5500 | 5500 | 5490 | 256 |
| 401 | 20230927 | 115900 | 751817310 | 5490 | 5500 | 5500 | 5490 | 479 |
| 402 | 20230927 | 115800 | 749183670 | 5500 | 5500 | 5500 | 5490 | 460 |
| 403 | 20230927 | 115700 | 746654510 | 5500 | 5490 | 5500 | 5480 | 2038 |
| 404 | 20230927 | 115600 | 735461160 | 5490 | 5490 | 5490 | 5480 | 384 |
| 405 | 20230927 | 115500 | 733353840 | 5490 | 5490 | 5490 | 5480 | 507 |
| 406 | 20230927 | 115400 | 730571250 | 5490 | 5490 | 5490 | 5480 | 707 |
| 407 | 20230927 | 115300 | 726694770 | 5490 | 5490 | 5490 | 5480 | 2731 |
| 408 | 20230927 | 115200 | 711723410 | 5490 | 5490 | 5490 | 5490 | 180 |
| 409 | 20230927 | 115100 | 710735210 | 5490 | 5500 | 5500 | 5480 | 4077 |
| 410 | 20230927 | 115000 | 688352830 | 5500 | 5490 | 5500 | 5490 | 889 |
| 411 | 20230927 | 114900 | 683468210 | 5500 | 5500 | 5500 | 5490 | 251 |
| 412 | 20230927 | 114800 | 682087760 | 5500 | 5500 | 5500 | 5490 | 251 |
| 413 | 20230927 | 114700 | 680708130 | 5500 | 5520 | 5520 | 5490 | 1490 |
| 414 | 20230927 | 114600 | 672516230 | 5520 | 5520 | 5530 | 5520 | 264 |
| 415 | 20230927 | 114500 | 671057340 | 5520 | 5500 | 5520 | 5500 | 272 |
| 416 | 20230927 | 114400 | 669559070 | 5520 | 5510 | 5520 | 5510 | 319 |
| 417 | 20230927 | 114300 | 667798770 | 5510 | 5500 | 5510 | 5490 | 875 |
| 418 | 20230927 | 114200 | 662990650 | 5500 | 5500 | 5500 | 5500 | 226 |
| 419 | 20230927 | 114100 | 661747650 | 5490 | 5500 | 5500 | 5490 | 327 |
| 420 | 20230927 | 114000 | 659950000 | 5500 | 5510 | 5510 | 5490 | 1157 |
| 421 | 20230927 | 113900 | 653589340 | 5520 | 5510 | 5520 | 5510 | 204 |
| 422 | 20230927 | 113800 | 652463830 | 5510 | 5510 | 5520 | 5510 | 294 |
| 423 | 20230927 | 113700 | 650843060 | 5510 | 5500 | 5510 | 5490 | 221 |
| 424 | 20230927 | 113600 | 649626120 | 5500 | 5510 | 5510 | 5490 | 692 |
| 425 | 20230927 | 113500 | 645820070 | 5510 | 5500 | 5510 | 5490 | 672 |
| 426 | 20230927 | 113400 | 642124450 | 5500 | 5500 | 5500 | 5500 | 197 |
| 427 | 20230927 | 113300 | 641040950 | 5500 | 5500 | 5500 | 5490 | 747 |
| 428 | 20230927 | 113200 | 636937340 | 5500 | 5500 | 5500 | 5490 | 350 |
| 429 | 20230927 | 113100 | 635012370 | 5490 | 5500 | 5500 | 5490 | 677 |
| 430 | 20230927 | 113000 | 631289710 | 5500 | 5490 | 5500 | 5490 | 1419 |
| 431 | 20230927 | 112900 | 623495950 | 5500 | 5500 | 5500 | 5490 | 668 |
| 432 | 20230927 | 112800 | 619825980 | 5500 | 5500 | 5500 | 5490 | 296 |
| 433 | 20230927 | 112700 | 618198830 | 5500 | 5500 | 5500 | 5500 | 266 |
| 434 | 20230927 | 112600 | 616735830 | 5500 | 5490 | 5500 | 5490 | 1112 |
| 435 | 20230927 | 112500 | 610626710 | 5500 | 5510 | 5510 | 5500 | 1376 |
| 436 | 20230927 | 112400 | 603057870 | 5510 | 5510 | 5510 | 5500 | 194 |
| 437 | 20230927 | 112300 | 601988940 | 5510 | 5520 | 5540 | 5500 | 3978 |
| 438 | 20230927 | 112200 | 580104670 | 5520 | 5520 | 5520 | 5510 | 512 |
| 439 | 20230927 | 112100 | 577281540 | 5530 | 5520 | 5530 | 5510 | 521 |
| 440 | 20230927 | 112000 | 574406920 | 5530 | 5510 | 5530 | 5510 | 267 |
| 441 | 20230927 | 111900 | 572932800 | 5510 | 5510 | 5520 | 5500 | 535 |
| 442 | 20230927 | 111800 | 569986980 | 5520 | 5520 | 5520 | 5510 | 282 |
| 443 | 20230927 | 111700 | 568431180 | 5520 | 5510 | 5520 | 5510 | 313 |
| 444 | 20230927 | 111600 | 566703790 | 5510 | 5510 | 5520 | 5510 | 326 |
| 445 | 20230927 | 111500 | 564905920 | 5510 | 5520 | 5520 | 5500 | 612 |
| 446 | 20230927 | 111400 | 561537350 | 5520 | 5500 | 5520 | 5500 | 272 |
| 447 | 20230927 | 111300 | 560037290 | 5510 | 5510 | 5520 | 5510 | 217 |
| 448 | 20230927 | 111200 | 558841350 | 5510 | 5500 | 5510 | 5500 | 217 |
| 449 | 20230927 | 111100 | 557646540 | 5500 | 5510 | 5510 | 5500 | 717 |
| 450 | 20230927 | 111000 | 553699920 | 5510 | 5510 | 5510 | 5500 | 264 |
| 451 | 20230927 | 110900 | 552246120 | 5510 | 5510 | 5510 | 5510 | 305 |
| 452 | 20230927 | 110800 | 550565570 | 5510 | 5510 | 5510 | 5500 | 821 |
| 453 | 20230927 | 110700 | 546046730 | 5510 | 5510 | 5520 | 5510 | 191 |
| 454 | 20230927 | 110600 | 544993680 | 5520 | 5520 | 5520 | 5520 | 304 |
| 455 | 20230927 | 110500 | 543315600 | 5520 | 5510 | 5520 | 5500 | 498 |
| 456 | 20230927 | 110400 | 540570640 | 5510 | 5510 | 5520 | 5510 | 431 |
| 457 | 20230927 | 110300 | 538193920 | 5510 | 5520 | 5520 | 5510 | 253 |
| 458 | 20230927 | 110200 | 536798040 | 5520 | 5510 | 5520 | 5500 | 556 |
| 459 | 20230927 | 110100 | 533734480 | 5510 | 5520 | 5520 | 5500 | 2902 |
| 460 | 20230927 | 110000 | 517747940 | 5520 | 5510 | 5520 | 5510 | 1669 |
| 461 | 20230927 | 105900 | 508550950 | 5510 | 5510 | 5510 | 5510 | 1117 |
| 462 | 20230927 | 105800 | 502396280 | 5500 | 5520 | 5520 | 5500 | 1523 |
| 463 | 20230927 | 105700 | 494004910 | 5510 | 5520 | 5520 | 5510 | 1309 |
| 464 | 20230927 | 105600 | 486791840 | 5520 | 5510 | 5520 | 5510 | 261 |
| 465 | 20230927 | 105500 | 485353120 | 5520 | 5510 | 5520 | 5510 | 215 |
| 466 | 20230927 | 105400 | 484167170 | 5520 | 5520 | 5520 | 5510 | 1164 |
| 467 | 20230927 | 105300 | 477745920 | 5510 | 5520 | 5520 | 5510 | 145 |
| 468 | 20230927 | 105200 | 476946370 | 5520 | 5520 | 5520 | 5510 | 722 |
| 469 | 20230927 | 105100 | 472963070 | 5520 | 5520 | 5520 | 5510 | 116 |
| 470 | 20230927 | 105000 | 472322910 | 5510 | 5510 | 5520 | 5510 | 801 |
| 471 | 20230927 | 104900 | 467908770 | 5510 | 5510 | 5510 | 5500 | 225 |
| 472 | 20230927 | 104800 | 466669030 | 5500 | 5510 | 5510 | 5500 | 214 |
| 473 | 20230927 | 104700 | 465490730 | 5510 | 5510 | 5510 | 5500 | 584 |
| 474 | 20230927 | 104600 | 462277760 | 5510 | 5510 | 5510 | 5510 | 831 |
| 475 | 20230927 | 104500 | 457698950 | 5510 | 5510 | 5510 | 5500 | 186 |
| 476 | 20230927 | 104400 | 456674940 | 5510 | 5510 | 5510 | 5510 | 373 |
| 477 | 20230927 | 104300 | 454619710 | 5500 | 5510 | 5510 | 5500 | 703 |
| 478 | 20230927 | 104200 | 450751060 | 5510 | 5500 | 5520 | 5500 | 359 |
| 479 | 20230927 | 104100 | 448773410 | 5510 | 5510 | 5510 | 5500 | 102 |
| 480 | 20230927 | 104000 | 448211730 | 5500 | 5510 | 5510 | 5500 | 845 |
| 481 | 20230927 | 103900 | 443560650 | 5510 | 5530 | 5530 | 5500 | 5743 |
| 482 | 20230927 | 103800 | 411943300 | 5520 | 5530 | 5530 | 5520 | 152 |
| 483 | 20230927 | 103700 | 411103580 | 5530 | 5520 | 5530 | 5520 | 111 |
| 484 | 20230927 | 103600 | 410490120 | 5510 | 5520 | 5520 | 5510 | 1078 |
| 485 | 20230927 | 103500 | 404543610 | 5520 | 5520 | 5520 | 5520 | 266 |
| 486 | 20230927 | 103400 | 403075290 | 5520 | 5520 | 5520 | 5520 | 95 |
| 487 | 20230927 | 103300 | 402550890 | 5520 | 5520 | 5520 | 5510 | 528 |
| 488 | 20230927 | 103200 | 399640370 | 5520 | 5520 | 5520 | 5510 | 383 |
| 489 | 20230927 | 103100 | 397526220 | 5520 | 5520 | 5520 | 5520 | 353 |
| 490 | 20230927 | 103000 | 395577660 | 5520 | 5520 | 5520 | 5520 | 130 |
| 491 | 20230927 | 102900 | 394860060 | 5520 | 5520 | 5520 | 5510 | 704 |
| 492 | 20230927 | 102800 | 390979230 | 5520 | 5520 | 5520 | 5520 | 72 |
| 493 | 20230927 | 102700 | 390581790 | 5520 | 5520 | 5520 | 5510 | 1190 |
| 494 | 20230927 | 102600 | 384014210 | 5520 | 5520 | 5520 | 5500 | 523 |
| 495 | 20230927 | 102500 | 381133850 | 5520 | 5510 | 5520 | 5500 | 1396 |
| 496 | 20230927 | 102400 | 373442840 | 5510 | 5510 | 5510 | 5510 | 644 |
| 497 | 20230927 | 102300 | 369894400 | 5510 | 5520 | 5520 | 5500 | 422 |
| 498 | 20230927 | 102200 | 367569500 | 5500 | 5520 | 5520 | 5500 | 593 |
| 499 | 20230927 | 102100 | 364302300 | 5520 | 5520 | 5520 | 5520 | 220 |
| 500 | 20230927 | 102000 | 363087900 | 5520 | 5520 | 5520 | 5520 | 90 |
| 501 | 20230927 | 101900 | 362591100 | 5520 | 5520 | 5520 | 5500 | 505 |
| 502 | 20230927 | 101800 | 359808230 | 5510 | 5510 | 5510 | 5510 | 349 |
| 503 | 20230927 | 101700 | 357885240 | 5510 | 5510 | 5510 | 5510 | 239 |
| 504 | 20230927 | 101600 | 356568350 | 5510 | 5510 | 5510 | 5510 | 150 |
| 505 | 20230927 | 101500 | 355741850 | 5510 | 5510 | 5510 | 5500 | 712 |
| 506 | 20230927 | 101400 | 351822770 | 5500 | 5510 | 5510 | 5500 | 247 |
| 507 | 20230927 | 101300 | 350461820 | 5510 | 5510 | 5510 | 5510 | 168 |
| 508 | 20230927 | 101200 | 349536140 | 5510 | 5510 | 5510 | 5500 | 578 |
| 509 | 20230927 | 101100 | 346355390 | 5510 | 5510 | 5510 | 5500 | 833 |
| 510 | 20230927 | 101000 | 341772860 | 5510 | 5510 | 5510 | 5500 | 172 |
| 511 | 20230927 | 100900 | 340825250 | 5510 | 5510 | 5510 | 5510 | 123 |
| 512 | 20230927 | 100800 | 340147520 | 5510 | 5510 | 5510 | 5500 | 564 |
| 513 | 20230927 | 100700 | 337043920 | 5510 | 5510 | 5510 | 5500 | 250 |
| 514 | 20230927 | 100600 | 335667460 | 5510 | 5500 | 5510 | 5500 | 82 |
| 515 | 20230927 | 100500 | 335215650 | 5510 | 5510 | 5510 | 5500 | 558 |
| 516 | 20230927 | 100400 | 332145100 | 5510 | 5510 | 5510 | 5510 | 387 |
| 517 | 20230927 | 100300 | 330012730 | 5510 | 5510 | 5510 | 5510 | 105 |
| 518 | 20230927 | 100200 | 329434180 | 5510 | 5500 | 5510 | 5500 | 99 |
| 519 | 20230927 | 100100 | 328888710 | 5510 | 5500 | 5510 | 5500 | 1968 |
| 520 | 20230927 | 100000 | 318050860 | 5510 | 5510 | 5510 | 5510 | 253 |
| 521 | 20230927 | 095900 | 316656830 | 5510 | 5520 | 5520 | 5510 | 121 |
| 522 | 20230927 | 095800 | 315989460 | 5520 | 5520 | 5520 | 5500 | 573 |
| 523 | 20230927 | 095700 | 312832130 | 5520 | 5520 | 5520 | 5510 | 125 |
| 524 | 20230927 | 095600 | 312142140 | 5520 | 5520 | 5520 | 5520 | 395 |
| 525 | 20230927 | 095500 | 309961740 | 5520 | 5520 | 5520 | 5510 | 317 |
| 526 | 20230927 | 095400 | 308214190 | 5520 | 5520 | 5520 | 5510 | 670 |
| 527 | 20230927 | 095300 | 304521330 | 5520 | 5520 | 5520 | 5510 | 226 |
| 528 | 20230927 | 095200 | 303274390 | 5520 | 5520 | 5520 | 5510 | 223 |
| 529 | 20230927 | 095100 | 302044250 | 5520 | 5510 | 5520 | 5510 | 502 |
| 530 | 20230927 | 095000 | 299277240 | 5520 | 5510 | 5520 | 5510 | 155 |
| 531 | 20230927 | 094900 | 298421650 | 5520 | 5520 | 5520 | 5510 | 1113 |
| 532 | 20230927 | 094800 | 292287890 | 5520 | 5520 | 5520 | 5510 | 252 |
| 533 | 20230927 | 094700 | 290897860 | 5520 | 5520 | 5520 | 5510 | 505 |
| 534 | 20230927 | 094600 | 288114310 | 5520 | 5520 | 5520 | 5510 | 176 |
| 535 | 20230927 | 094500 | 287143050 | 5520 | 5510 | 5520 | 5510 | 1526 |
| 536 | 20230927 | 094400 | 278728010 | 5510 | 5500 | 5510 | 5500 | 807 |
| 537 | 20230927 | 094300 | 274285480 | 5510 | 5520 | 5520 | 5510 | 340 |
| 538 | 20230927 | 094200 | 272411260 | 5520 | 5520 | 5520 | 5520 | 339 |
| 539 | 20230927 | 094100 | 270539980 | 5520 | 5520 | 5520 | 5500 | 893 |
| 540 | 20230927 | 094000 | 265615320 | 5520 | 5510 | 5520 | 5510 | 548 |
| 541 | 20230927 | 093900 | 262594410 | 5520 | 5520 | 5520 | 5510 | 157 |
| 542 | 20230927 | 093800 | 261727970 | 5520 | 5520 | 5520 | 5520 | 405 |
| 543 | 20230927 | 093700 | 259492370 | 5520 | 5520 | 5520 | 5500 | 816 |
| 544 | 20230927 | 093600 | 254998110 | 5520 | 5510 | 5520 | 5500 | 859 |
| 545 | 20230927 | 093500 | 250263140 | 5520 | 5520 | 5520 | 5510 | 192 |
| 546 | 20230927 | 093400 | 249203310 | 5520 | 5520 | 5520 | 5520 | 322 |
| 547 | 20230927 | 093300 | 247425870 | 5520 | 5520 | 5520 | 5510 | 615 |
| 548 | 20230927 | 093200 | 244035110 | 5520 | 5520 | 5520 | 5520 | 190 |
| 549 | 20230927 | 093100 | 242986310 | 5520 | 5520 | 5520 | 5500 | 210 |
| 550 | 20230927 | 093000 | 241827170 | 5520 | 5520 | 5520 | 5500 | 2576 |
| 551 | 20230927 | 092900 | 227654890 | 5520 | 5510 | 5520 | 5510 | 794 |
| 552 | 20230927 | 092800 | 223278750 | 5510 | 5510 | 5510 | 5510 | 229 |
| 553 | 20230927 | 092700 | 222016960 | 5510 | 5500 | 5510 | 5500 | 282 |
| 554 | 20230927 | 092600 | 220463150 | 5510 | 5510 | 5520 | 5510 | 1143 |
| 555 | 20230927 | 092500 | 214163810 | 5510 | 5520 | 5520 | 5480 | 18753 |
| 556 | 20230927 | 092400 | 111107190 | 5520 | 5520 | 5520 | 5510 | 264 |
| 557 | 20230927 | 092300 | 109650920 | 5520 | 5520 | 5520 | 5510 | 1349 |
| 558 | 20230927 | 092200 | 102204940 | 5520 | 5510 | 5520 | 5510 | 685 |
| 559 | 20230927 | 092100 | 98429480 | 5520 | 5520 | 5520 | 5520 | 136 |
| 560 | 20230927 | 092000 | 97678760 | 5520 | 5520 | 5520 | 5520 | 184 |
| 561 | 20230927 | 091900 | 96663080 | 5520 | 5520 | 5520 | 5510 | 1191 |
| 562 | 20230927 | 091800 | 90098720 | 5520 | 5510 | 5520 | 5510 | 822 |
| 563 | 20230927 | 091700 | 85568310 | 5520 | 5520 | 5520 | 5510 | 1147 |
| 564 | 20230927 | 091600 | 79246550 | 5520 | 5520 | 5520 | 5520 | 238 |
| 565 | 20230927 | 091500 | 77932790 | 5510 | 5520 | 5530 | 5510 | 1259 |
| 566 | 20230927 | 091400 | 70987410 | 5510 | 5510 | 5520 | 5510 | 603 |
| 567 | 20230927 | 091300 | 67658870 | 5520 | 5520 | 5520 | 5520 | 162 |
| 568 | 20230927 | 091200 | 66764630 | 5520 | 5520 | 5530 | 5510 | 2284 |
| 569 | 20230927 | 091100 | 54165090 | 5520 | 5520 | 5530 | 5520 | 1319 |
| 570 | 20230927 | 091000 | 46873990 | 5530 | 5530 | 5530 | 5520 | 764 |
| 571 | 20230927 | 090900 | 42653080 | 5520 | 5520 | 5530 | 5520 | 1674 |
| 572 | 20230927 | 090800 | 33410420 | 5530 | 5530 | 5530 | 5520 | 538 |
| 573 | 20230927 | 090700 | 30439310 | 5530 | 5530 | 5530 | 5520 | 203 |
| 574 | 20230927 | 090600 | 29317720 | 5530 | 5540 | 5540 | 5530 | 609 |
| 575 | 20230927 | 090500 | 25945740 | 5540 | 5540 | 5540 | 5520 | 190 |
| 576 | 20230927 | 090400 | 24893700 | 5540 | 5530 | 5540 | 5520 | 881 |
| 577 | 20230927 | 090300 | 20025390 | 5530 | 5530 | 5530 | 5520 | 134 |
| 578 | 20230927 | 090200 | 19284410 | 5530 | 5520 | 5530 | 5510 | 1638 |
| 579 | 20230927 | 090100 | 10256630 | 5520 | 5510 | 5520 | 5510 | 171 |
| 580 | 20230927 | 090000 | 9312860 | 5520 | 5510 | 5520 | 5510 | 1690 |