28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 183800 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 9145 |
| 3 | 20230927 | 183700 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 4 | 20230927 | 183600 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 5 | 20230927 | 183500 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 6 | 20230927 | 183400 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 7 | 20230927 | 183300 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 8 | 20230927 | 183200 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 9 | 20230927 | 183100 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 10 | 20230927 | 183000 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 11 | 20230927 | 182900 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 12 | 20230927 | 182800 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 13 | 20230927 | 182700 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 14 | 20230927 | 182600 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 15 | 20230927 | 182500 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 16 | 20230927 | 182400 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 17 | 20230927 | 182300 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 18 | 20230927 | 182200 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 19 | 20230927 | 182100 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 20 | 20230927 | 182000 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 21 | 20230927 | 181900 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 22 | 20230927 | 181800 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 23 | 20230927 | 181700 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 24 | 20230927 | 181600 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 25 | 20230927 | 181500 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 26 | 20230927 | 181400 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 27 | 20230927 | 181300 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 28 | 20230927 | 181200 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 29 | 20230927 | 181100 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 30 | 20230927 | 181000 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 31 | 20230927 | 180900 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 32 | 20230927 | 180800 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 9145 |
| 33 | 20230927 | 180700 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 34 | 20230927 | 180600 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 35 | 20230927 | 180500 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 36 | 20230927 | 180400 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 37 | 20230927 | 180300 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 38 | 20230927 | 180200 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 39 | 20230927 | 180100 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 40 | 20230927 | 180000 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 41 | 20230927 | 175900 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 42 | 20230927 | 175800 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 43 | 20230927 | 175700 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 44 | 20230927 | 175600 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 45 | 20230927 | 175500 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 46 | 20230927 | 175400 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 47 | 20230927 | 175300 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 48 | 20230927 | 175200 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 49 | 20230927 | 175100 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 50 | 20230927 | 175000 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 51 | 20230927 | 174900 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 52 | 20230927 | 174800 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 53 | 20230927 | 174700 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 54 | 20230927 | 174600 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 55 | 20230927 | 174500 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 56 | 20230927 | 174400 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 57 | 20230927 | 174300 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 58 | 20230927 | 174200 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 59 | 20230927 | 174100 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 60 | 20230927 | 174000 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 61 | 20230927 | 173900 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 62 | 20230927 | 173800 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 9145 |
| 63 | 20230927 | 173700 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 64 | 20230927 | 173600 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 65 | 20230927 | 173500 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 66 | 20230927 | 173400 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 67 | 20230927 | 173300 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 68 | 20230927 | 173200 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 69 | 20230927 | 173100 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 70 | 20230927 | 173000 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 71 | 20230927 | 172900 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 72 | 20230927 | 172800 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 73 | 20230927 | 172700 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 74 | 20230927 | 172600 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 75 | 20230927 | 172500 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 76 | 20230927 | 172400 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 77 | 20230927 | 172300 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 78 | 20230927 | 172200 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 79 | 20230927 | 172100 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 80 | 20230927 | 172000 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 81 | 20230927 | 171900 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 82 | 20230927 | 171800 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 83 | 20230927 | 171700 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 84 | 20230927 | 171600 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 85 | 20230927 | 171500 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 86 | 20230927 | 171400 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 87 | 20230927 | 171300 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 88 | 20230927 | 171200 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 89 | 20230927 | 171100 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 90 | 20230927 | 171000 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 91 | 20230927 | 170900 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 92 | 20230927 | 170800 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 9145 |
| 93 | 20230927 | 170700 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 94 | 20230927 | 170600 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 95 | 20230927 | 170500 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 96 | 20230927 | 170400 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 97 | 20230927 | 170300 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 98 | 20230927 | 170200 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 99 | 20230927 | 170100 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 100 | 20230927 | 170000 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 101 | 20230927 | 165900 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 102 | 20230927 | 165800 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 103 | 20230927 | 165700 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 104 | 20230927 | 165600 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 105 | 20230927 | 165500 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 106 | 20230927 | 165400 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 107 | 20230927 | 165300 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 108 | 20230927 | 165200 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 109 | 20230927 | 165100 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 110 | 20230927 | 165000 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 111 | 20230927 | 164900 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 112 | 20230927 | 164800 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 113 | 20230927 | 164700 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 114 | 20230927 | 164600 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 115 | 20230927 | 164500 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 116 | 20230927 | 164400 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 117 | 20230927 | 164300 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 118 | 20230927 | 164200 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 119 | 20230927 | 164100 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 120 | 20230927 | 164000 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 121 | 20230927 | 163900 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 122 | 20230927 | 163800 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 9145 |
| 123 | 20230927 | 163700 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 124 | 20230927 | 163600 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 125 | 20230927 | 163500 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 126 | 20230927 | 163400 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 127 | 20230927 | 163300 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 128 | 20230927 | 163200 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 129 | 20230927 | 163100 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 130 | 20230927 | 163000 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 131 | 20230927 | 162900 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 132 | 20230927 | 162800 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 133 | 20230927 | 162700 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 134 | 20230927 | 162600 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 135 | 20230927 | 162500 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 136 | 20230927 | 162400 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 137 | 20230927 | 162300 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 138 | 20230927 | 162200 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 139 | 20230927 | 162100 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 140 | 20230927 | 162000 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 141 | 20230927 | 161900 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 142 | 20230927 | 161800 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 143 | 20230927 | 161700 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 144 | 20230927 | 161600 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 145 | 20230927 | 161500 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 146 | 20230927 | 161400 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 147 | 20230927 | 161300 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 148 | 20230927 | 161200 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 149 | 20230927 | 161100 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 150 | 20230927 | 161000 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 151 | 20230927 | 160900 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 152 | 20230927 | 160800 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 9145 |
| 153 | 20230927 | 160700 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 154 | 20230927 | 160600 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 155 | 20230927 | 160500 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 156 | 20230927 | 160400 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 157 | 20230927 | 160300 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 158 | 20230927 | 160200 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 159 | 20230927 | 160100 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 160 | 20230927 | 160000 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 161 | 20230927 | 155900 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 162 | 20230927 | 155800 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 163 | 20230927 | 155700 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 164 | 20230927 | 155600 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 165 | 20230927 | 155500 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 166 | 20230927 | 155400 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 167 | 20230927 | 155300 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 168 | 20230927 | 155200 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 169 | 20230927 | 155100 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 170 | 20230927 | 155000 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 171 | 20230927 | 154900 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 172 | 20230927 | 154800 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 173 | 20230927 | 154700 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 174 | 20230927 | 154600 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 175 | 20230927 | 154500 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 176 | 20230927 | 154400 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 177 | 20230927 | 154300 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 178 | 20230927 | 154200 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 179 | 20230927 | 154100 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 180 | 20230927 | 154000 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 181 | 20230927 | 153900 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 182 | 20230927 | 153800 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 9145 |
| 183 | 20230927 | 153700 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 184 | 20230927 | 153600 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 185 | 20230927 | 153500 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 186 | 20230927 | 153400 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 187 | 20230927 | 153300 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 188 | 20230927 | 153200 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 189 | 20230927 | 153100 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 0 |
| 190 | 20230927 | 153000 | 1954782620 | 7040 | 7040 | 7040 | 7040 | 9145 |
| 191 | 20230927 | 152900 | 1890401820 | 7040 | 7040 | 7040 | 7040 | 0 |
| 192 | 20230927 | 152800 | 1890401820 | 7040 | 7040 | 7040 | 7040 | 0 |
| 193 | 20230927 | 152700 | 1890401820 | 7040 | 7040 | 7040 | 7040 | 0 |
| 194 | 20230927 | 152600 | 1890401820 | 7040 | 7040 | 7040 | 7040 | 0 |
| 195 | 20230927 | 152500 | 1890401820 | 7040 | 7040 | 7040 | 7040 | 0 |
| 196 | 20230927 | 152400 | 1890401820 | 7040 | 7040 | 7040 | 7040 | 0 |
| 197 | 20230927 | 152300 | 1890401820 | 7040 | 7040 | 7040 | 7040 | 0 |
| 198 | 20230927 | 152200 | 1890401820 | 7040 | 7040 | 7040 | 7040 | 0 |
| 199 | 20230927 | 152100 | 1890401820 | 7040 | 7040 | 7040 | 7040 | 0 |
| 200 | 20230927 | 152000 | 1890401820 | 7040 | 7040 | 7040 | 7040 | 0 |
| 201 | 20230927 | 151900 | 1890401820 | 7040 | 7040 | 7040 | 7020 | 1625 |
| 202 | 20230927 | 151800 | 1878983860 | 7020 | 7030 | 7040 | 7020 | 1260 |
| 203 | 20230927 | 151700 | 1870122540 | 7040 | 7030 | 7050 | 7030 | 2685 |
| 204 | 20230927 | 151600 | 1851223310 | 7040 | 7030 | 7040 | 7020 | 3575 |
| 205 | 20230927 | 151500 | 1826086040 | 7020 | 7020 | 7030 | 7020 | 1766 |
| 206 | 20230927 | 151400 | 1813685240 | 7020 | 7020 | 7030 | 7020 | 826 |
| 207 | 20230927 | 151300 | 1807882840 | 7020 | 7010 | 7030 | 7010 | 3581 |
| 208 | 20230927 | 151200 | 1782747630 | 7020 | 7010 | 7020 | 7000 | 2109 |
| 209 | 20230927 | 151100 | 1767965340 | 7010 | 7010 | 7010 | 7000 | 1173 |
| 210 | 20230927 | 151000 | 1759742850 | 7010 | 7000 | 7010 | 6990 | 1384 |
| 211 | 20230927 | 150900 | 1750054000 | 7000 | 7000 | 7000 | 6990 | 2125 |
| 212 | 20230927 | 150800 | 1735179050 | 6990 | 6990 | 7000 | 6990 | 1356 |
| 213 | 20230927 | 150700 | 1725697500 | 6990 | 6990 | 6990 | 6990 | 2311 |
| 214 | 20230927 | 150600 | 1709543610 | 6990 | 6990 | 6990 | 6980 | 97 |
| 215 | 20230927 | 150500 | 1708865710 | 6990 | 6990 | 6990 | 6980 | 349 |
| 216 | 20230927 | 150400 | 1706426700 | 6990 | 6990 | 6990 | 6980 | 540 |
| 217 | 20230927 | 150300 | 1702653360 | 6980 | 6990 | 6990 | 6980 | 144 |
| 218 | 20230927 | 150200 | 1701647010 | 6990 | 6990 | 6990 | 6980 | 928 |
| 219 | 20230927 | 150100 | 1695160930 | 7000 | 7000 | 7000 | 6990 | 1529 |
| 220 | 20230927 | 150000 | 1684458840 | 7000 | 7000 | 7000 | 7000 | 331 |
| 221 | 20230927 | 145900 | 1682141840 | 7000 | 6980 | 7000 | 6980 | 584 |
| 222 | 20230927 | 145800 | 1678057180 | 6990 | 6980 | 6990 | 6970 | 5106 |
| 223 | 20230927 | 145700 | 1642435660 | 6990 | 6990 | 6990 | 6990 | 1493 |
| 224 | 20230927 | 145600 | 1631999590 | 6980 | 6980 | 6980 | 6980 | 1012 |
| 225 | 20230927 | 145500 | 1624935830 | 6990 | 6990 | 6990 | 6990 | 359 |
| 226 | 20230927 | 145400 | 1622426420 | 6990 | 6990 | 6990 | 6980 | 1316 |
| 227 | 20230927 | 145300 | 1613237580 | 6990 | 6990 | 6990 | 6980 | 154 |
| 228 | 20230927 | 145200 | 1612161220 | 6980 | 6990 | 6990 | 6980 | 83 |
| 229 | 20230927 | 145100 | 1611581400 | 6980 | 6990 | 6990 | 6980 | 1162 |
| 230 | 20230927 | 145000 | 1603469020 | 6990 | 6980 | 6990 | 6980 | 153 |
| 231 | 20230927 | 144900 | 1602400680 | 6990 | 6980 | 6990 | 6980 | 1378 |
| 232 | 20230927 | 144800 | 1592782140 | 6980 | 6990 | 6990 | 6980 | 1039 |
| 233 | 20230927 | 144700 | 1585525620 | 6990 | 7000 | 7000 | 6990 | 352 |
| 234 | 20230927 | 144600 | 1583064720 | 6990 | 7010 | 7010 | 6990 | 897 |
| 235 | 20230927 | 144500 | 1576794630 | 7010 | 7000 | 7010 | 6990 | 8388 |
| 236 | 20230927 | 144400 | 1518079910 | 7000 | 7000 | 7000 | 7000 | 722 |
| 237 | 20230927 | 144300 | 1513025910 | 7000 | 7000 | 7000 | 7000 | 91 |
| 238 | 20230927 | 144200 | 1512388910 | 7000 | 6990 | 7000 | 6990 | 1806 |
| 239 | 20230927 | 144100 | 1499758650 | 6990 | 6990 | 6990 | 6990 | 593 |
| 240 | 20230927 | 144000 | 1495613580 | 6990 | 7000 | 7000 | 6990 | 2553 |
| 241 | 20230927 | 143900 | 1477767710 | 7000 | 7000 | 7000 | 7000 | 8 |
| 242 | 20230927 | 143800 | 1477711710 | 7000 | 7000 | 7000 | 7000 | 484 |
| 243 | 20230927 | 143700 | 1474323710 | 7000 | 7000 | 7000 | 7000 | 4 |
| 244 | 20230927 | 143600 | 1474295710 | 7000 | 7000 | 7000 | 7000 | 6 |
| 245 | 20230927 | 143500 | 1474253710 | 7000 | 7000 | 7000 | 6990 | 340 |
| 246 | 20230927 | 143400 | 1471875940 | 6990 | 7000 | 7000 | 6990 | 138 |
| 247 | 20230927 | 143300 | 1470909950 | 7000 | 7000 | 7000 | 7000 | 20 |
| 248 | 20230927 | 143200 | 1470769950 | 7000 | 7000 | 7010 | 7000 | 5073 |
| 249 | 20230927 | 143100 | 1435250090 | 7000 | 7000 | 7000 | 7000 | 600 |
| 250 | 20230927 | 143000 | 1431050090 | 7000 | 7000 | 7000 | 7000 | 292 |
| 251 | 20230927 | 142900 | 1429006090 | 7000 | 7000 | 7000 | 6990 | 1701 |
| 252 | 20230927 | 142800 | 1417114090 | 6990 | 7000 | 7000 | 6990 | 65 |
| 253 | 20230927 | 142700 | 1416659690 | 7000 | 7000 | 7000 | 7000 | 104 |
| 254 | 20230927 | 142600 | 1415931690 | 7000 | 6990 | 7000 | 6990 | 4447 |
| 255 | 20230927 | 142500 | 1384840810 | 6990 | 6990 | 6990 | 6990 | 102 |
| 256 | 20230927 | 142400 | 1384127830 | 6990 | 6990 | 6990 | 6980 | 546 |
| 257 | 20230927 | 142300 | 1380312790 | 6990 | 6990 | 6990 | 6980 | 3107 |
| 258 | 20230927 | 142200 | 1358594870 | 6990 | 7000 | 7000 | 6990 | 26 |
| 259 | 20230927 | 142100 | 1358412970 | 7000 | 7000 | 7000 | 6990 | 945 |
| 260 | 20230927 | 142000 | 1351802960 | 7000 | 6990 | 7000 | 6990 | 2893 |
| 261 | 20230927 | 141900 | 1331573480 | 6990 | 6980 | 6990 | 6980 | 1294 |
| 262 | 20230927 | 141800 | 1322532170 | 6980 | 6990 | 6990 | 6980 | 3269 |
| 263 | 20230927 | 141700 | 1299711460 | 6990 | 6990 | 6990 | 6990 | 4 |
| 264 | 20230927 | 141600 | 1299683500 | 6990 | 6990 | 6990 | 6990 | 164 |
| 265 | 20230927 | 141500 | 1298537140 | 6990 | 6990 | 6990 | 6990 | 133 |
| 266 | 20230927 | 141400 | 1297607470 | 6990 | 6990 | 6990 | 6990 | 330 |
| 267 | 20230927 | 141300 | 1295300770 | 6990 | 6990 | 6990 | 6990 | 16 |
| 268 | 20230927 | 141200 | 1295188930 | 6990 | 6990 | 7000 | 6980 | 7254 |
| 269 | 20230927 | 141100 | 1244477060 | 6990 | 6980 | 6990 | 6980 | 204 |
| 270 | 20230927 | 141000 | 1243051200 | 6990 | 6990 | 6990 | 6990 | 5 |
| 271 | 20230927 | 140900 | 1243016250 | 6990 | 6990 | 6990 | 6980 | 257 |
| 272 | 20230927 | 140800 | 1241221540 | 6980 | 6990 | 6990 | 6980 | 104 |
| 273 | 20230927 | 140700 | 1240495580 | 6990 | 6990 | 6990 | 6980 | 1230 |
| 274 | 20230927 | 140600 | 1231909990 | 6990 | 6990 | 6990 | 6980 | 16 |
| 275 | 20230927 | 140500 | 1231798240 | 6990 | 6990 | 6990 | 6990 | 0 |
| 276 | 20230927 | 140400 | 1231798240 | 6990 | 6990 | 7000 | 6990 | 3996 |
| 277 | 20230927 | 140300 | 1203863240 | 6990 | 6990 | 6990 | 6980 | 901 |
| 278 | 20230927 | 140200 | 1197565510 | 6990 | 6990 | 6990 | 6990 | 5 |
| 279 | 20230927 | 140100 | 1197530560 | 6990 | 6990 | 6990 | 6980 | 627 |
| 280 | 20230927 | 140000 | 1193148030 | 6980 | 6990 | 6990 | 6980 | 110 |
| 281 | 20230927 | 135900 | 1192379230 | 6990 | 6990 | 7000 | 6990 | 3890 |
| 282 | 20230927 | 135800 | 1165183430 | 6990 | 6990 | 6990 | 6990 | 674 |
| 283 | 20230927 | 135700 | 1160472170 | 6990 | 6990 | 6990 | 6990 | 1 |
| 284 | 20230927 | 135600 | 1160465180 | 6990 | 6990 | 6990 | 6980 | 2289 |
| 285 | 20230927 | 135500 | 1144487130 | 6990 | 6990 | 6990 | 6980 | 8 |
| 286 | 20230927 | 135400 | 1144431220 | 6990 | 6990 | 7000 | 6990 | 4005 |
| 287 | 20230927 | 135300 | 1116432630 | 6990 | 6990 | 6990 | 6990 | 4 |
| 288 | 20230927 | 135200 | 1116404670 | 6990 | 6990 | 6990 | 6990 | 4 |
| 289 | 20230927 | 135100 | 1116376710 | 6990 | 6980 | 6990 | 6970 | 5444 |
| 290 | 20230927 | 135000 | 1078359520 | 6980 | 6980 | 6980 | 6980 | 180 |
| 291 | 20230927 | 134900 | 1077103120 | 6980 | 6970 | 6980 | 6970 | 151 |
| 292 | 20230927 | 134800 | 1076050640 | 6980 | 6980 | 6990 | 6980 | 1292 |
| 293 | 20230927 | 134700 | 1067032440 | 6990 | 6990 | 6990 | 6980 | 1099 |
| 294 | 20230927 | 134600 | 1059357390 | 6980 | 6990 | 6990 | 6980 | 150 |
| 295 | 20230927 | 134500 | 1058308990 | 6990 | 6970 | 6990 | 6970 | 6550 |
| 296 | 20230927 | 134400 | 1012609150 | 6970 | 6970 | 6970 | 6970 | 494 |
| 297 | 20230927 | 134300 | 1009165970 | 6970 | 6960 | 6970 | 6960 | 2532 |
| 298 | 20230927 | 134200 | 991539700 | 6960 | 6960 | 6960 | 6960 | 6 |
| 299 | 20230927 | 134100 | 991497940 | 6950 | 6960 | 6960 | 6950 | 75 |
| 300 | 20230927 | 134000 | 990976640 | 6960 | 6950 | 6960 | 6950 | 21 |
| 301 | 20230927 | 133900 | 990830650 | 6960 | 6960 | 6960 | 6950 | 1279 |
| 302 | 20230927 | 133800 | 981937600 | 6960 | 6950 | 6960 | 6950 | 150 |
| 303 | 20230927 | 133700 | 980893610 | 6960 | 6960 | 6960 | 6960 | 357 |
| 304 | 20230927 | 133600 | 978408890 | 6960 | 6960 | 6960 | 6950 | 142 |
| 305 | 20230927 | 133500 | 977420700 | 6960 | 6960 | 6960 | 6960 | 13 |
| 306 | 20230927 | 133400 | 977330220 | 6960 | 6960 | 6960 | 6960 | 4 |
| 307 | 20230927 | 133300 | 977302380 | 6960 | 6960 | 6960 | 6960 | 222 |
| 308 | 20230927 | 133200 | 975757260 | 6960 | 6960 | 6960 | 6960 | 141 |
| 309 | 20230927 | 133100 | 974775900 | 6950 | 6960 | 6960 | 6950 | 204 |
| 310 | 20230927 | 133000 | 973358060 | 6960 | 6960 | 6960 | 6950 | 36 |
| 311 | 20230927 | 132900 | 973107510 | 6960 | 6960 | 6960 | 6960 | 4 |
| 312 | 20230927 | 132800 | 973079670 | 6950 | 6960 | 6960 | 6950 | 43 |
| 313 | 20230927 | 132700 | 972780700 | 6960 | 6960 | 6960 | 6960 | 14 |
| 314 | 20230927 | 132600 | 972683260 | 6960 | 6960 | 6960 | 6960 | 22 |
| 315 | 20230927 | 132500 | 972530140 | 6960 | 6950 | 6960 | 6950 | 628 |
| 316 | 20230927 | 132400 | 968164260 | 6950 | 6950 | 6950 | 6950 | 1104 |
| 317 | 20230927 | 132300 | 960491460 | 6960 | 6960 | 6960 | 6960 | 4 |
| 318 | 20230927 | 132200 | 960463620 | 6960 | 6950 | 6960 | 6950 | 1702 |
| 319 | 20230927 | 132100 | 948634700 | 6960 | 6950 | 6960 | 6950 | 158 |
| 320 | 20230927 | 132000 | 947535130 | 6960 | 6940 | 6960 | 6940 | 6658 |
| 321 | 20230927 | 131900 | 901288660 | 6940 | 6940 | 6940 | 6940 | 5 |
| 322 | 20230927 | 131800 | 901253960 | 6940 | 6940 | 6940 | 6940 | 4 |
| 323 | 20230927 | 131700 | 901226200 | 6940 | 6940 | 6940 | 6940 | 5 |
| 324 | 20230927 | 131600 | 901191500 | 6940 | 6940 | 6940 | 6940 | 4 |
| 325 | 20230927 | 131500 | 901163740 | 6930 | 6940 | 6940 | 6930 | 87 |
| 326 | 20230927 | 131400 | 900559980 | 6940 | 6940 | 6940 | 6930 | 2058 |
| 327 | 20230927 | 131300 | 886297180 | 6940 | 6940 | 6940 | 6940 | 28 |
| 328 | 20230927 | 131200 | 886102860 | 6940 | 6940 | 6940 | 6940 | 131 |
| 329 | 20230927 | 131100 | 885193720 | 6940 | 6940 | 6940 | 6940 | 4 |
| 330 | 20230927 | 131000 | 885165960 | 6930 | 6940 | 6940 | 6930 | 22 |
| 331 | 20230927 | 130900 | 885013300 | 6940 | 6940 | 6940 | 6940 | 5 |
| 332 | 20230927 | 130800 | 884978600 | 6930 | 6940 | 6940 | 6930 | 5 |
| 333 | 20230927 | 130700 | 884943910 | 6940 | 6940 | 6940 | 6930 | 106 |
| 334 | 20230927 | 130600 | 884209190 | 6940 | 6940 | 6940 | 6940 | 8 |
| 335 | 20230927 | 130500 | 884153670 | 6940 | 6940 | 6940 | 6940 | 15 |
| 336 | 20230927 | 130400 | 884049570 | 6940 | 6940 | 6940 | 6940 | 5 |
| 337 | 20230927 | 130300 | 884014870 | 6940 | 6940 | 6940 | 6940 | 4 |
| 338 | 20230927 | 130200 | 883987110 | 6930 | 6940 | 6940 | 6930 | 26 |
| 339 | 20230927 | 130100 | 883806690 | 6940 | 6930 | 6940 | 6930 | 423 |
| 340 | 20230927 | 130000 | 880875250 | 6940 | 6940 | 6940 | 6940 | 4 |
| 341 | 20230927 | 125900 | 880847490 | 6940 | 6940 | 6940 | 6940 | 15 |
| 342 | 20230927 | 125800 | 880743390 | 6940 | 6930 | 6940 | 6930 | 614 |
| 343 | 20230927 | 125700 | 876486930 | 6940 | 6940 | 6940 | 6940 | 123 |
| 344 | 20230927 | 125600 | 875633310 | 6940 | 6940 | 6940 | 6940 | 6 |
| 345 | 20230927 | 125500 | 875591670 | 6940 | 6940 | 6940 | 6940 | 171 |
| 346 | 20230927 | 125400 | 874404930 | 6940 | 6940 | 6940 | 6940 | 4 |
| 347 | 20230927 | 125300 | 874377170 | 6940 | 6930 | 6940 | 6930 | 86 |
| 348 | 20230927 | 125200 | 873780340 | 6940 | 6940 | 6940 | 6940 | 367 |
| 349 | 20230927 | 125100 | 871233360 | 6940 | 6940 | 6940 | 6930 | 449 |
| 350 | 20230927 | 125000 | 868120300 | 6930 | 6940 | 6940 | 6930 | 81 |
| 351 | 20230927 | 124900 | 867558920 | 6930 | 6940 | 6940 | 6930 | 16 |
| 352 | 20230927 | 124800 | 867447930 | 6940 | 6940 | 6940 | 6940 | 322 |
| 353 | 20230927 | 124700 | 865213250 | 6940 | 6940 | 6940 | 6940 | 49 |
| 354 | 20230927 | 124600 | 864873190 | 6940 | 6940 | 6940 | 6940 | 80 |
| 355 | 20230927 | 124500 | 864317990 | 6940 | 6940 | 6940 | 6940 | 2902 |
| 356 | 20230927 | 124400 | 844178110 | 6950 | 6950 | 6950 | 6950 | 4 |
| 357 | 20230927 | 124300 | 844150310 | 6950 | 6950 | 6950 | 6950 | 109 |
| 358 | 20230927 | 124200 | 843392760 | 6950 | 6950 | 6950 | 6950 | 86 |
| 359 | 20230927 | 124100 | 842795060 | 6950 | 6940 | 6950 | 6940 | 974 |
| 360 | 20230927 | 124000 | 836034700 | 6940 | 6940 | 6940 | 6940 | 8 |
| 361 | 20230927 | 123900 | 835979180 | 6930 | 6940 | 6940 | 6930 | 154 |
| 362 | 20230927 | 123800 | 834911920 | 6940 | 6940 | 6940 | 6940 | 40 |
| 363 | 20230927 | 123700 | 834634320 | 6950 | 6950 | 6950 | 6950 | 0 |
| 364 | 20230927 | 123600 | 834634320 | 6950 | 6950 | 6950 | 6950 | 0 |
| 365 | 20230927 | 123500 | 834634320 | 6950 | 6940 | 6950 | 6940 | 1937 |
| 366 | 20230927 | 123400 | 821190280 | 6950 | 6940 | 6950 | 6940 | 464 |
| 367 | 20230927 | 123300 | 817965550 | 6940 | 6940 | 6940 | 6940 | 415 |
| 368 | 20230927 | 123200 | 815085450 | 6950 | 6950 | 6950 | 6940 | 2037 |
| 369 | 20230927 | 123100 | 800947340 | 6950 | 6950 | 6950 | 6950 | 8 |
| 370 | 20230927 | 123000 | 800891740 | 6940 | 6950 | 6950 | 6940 | 6 |
| 371 | 20230927 | 122900 | 800850050 | 6950 | 6950 | 6950 | 6950 | 4 |
| 372 | 20230927 | 122800 | 800822250 | 6950 | 6950 | 6950 | 6950 | 4 |
| 373 | 20230927 | 122700 | 800794450 | 6950 | 6950 | 6950 | 6950 | 376 |
| 374 | 20230927 | 122600 | 798181250 | 6950 | 6950 | 6950 | 6950 | 198 |
| 375 | 20230927 | 122500 | 796805150 | 6950 | 6950 | 6950 | 6950 | 4 |
| 376 | 20230927 | 122400 | 796777350 | 6950 | 6950 | 6950 | 6950 | 29 |
| 377 | 20230927 | 122300 | 796575800 | 6950 | 6950 | 6950 | 6950 | 544 |
| 378 | 20230927 | 122200 | 792795000 | 6950 | 6950 | 6950 | 6950 | 247 |
| 379 | 20230927 | 122100 | 791078350 | 6950 | 6950 | 6950 | 6950 | 206 |
| 380 | 20230927 | 122000 | 789646650 | 6950 | 6950 | 6950 | 6950 | 1129 |
| 381 | 20230927 | 121900 | 781800100 | 6950 | 6950 | 6950 | 6950 | 377 |
| 382 | 20230927 | 121800 | 779179950 | 6950 | 6940 | 6950 | 6940 | 1207 |
| 383 | 20230927 | 121700 | 770799880 | 6940 | 6940 | 6940 | 6940 | 1087 |
| 384 | 20230927 | 121600 | 763256100 | 6940 | 6940 | 6940 | 6940 | 167 |
| 385 | 20230927 | 121500 | 762097120 | 6950 | 6940 | 6950 | 6940 | 209 |
| 386 | 20230927 | 121400 | 760644600 | 6950 | 6940 | 6950 | 6940 | 229 |
| 387 | 20230927 | 121300 | 759054440 | 6940 | 6940 | 6940 | 6940 | 505 |
| 388 | 20230927 | 121200 | 755549740 | 6940 | 6940 | 6940 | 6940 | 88 |
| 389 | 20230927 | 121100 | 754939020 | 6950 | 6940 | 6950 | 6940 | 2248 |
| 390 | 20230927 | 121000 | 739330550 | 6940 | 6930 | 6940 | 6930 | 1782 |
| 391 | 20230927 | 120900 | 726978990 | 6930 | 6920 | 6930 | 6920 | 2310 |
| 392 | 20230927 | 120800 | 710986450 | 6920 | 6920 | 6920 | 6910 | 242 |
| 393 | 20230927 | 120700 | 709312310 | 6920 | 6920 | 6920 | 6920 | 134 |
| 394 | 20230927 | 120600 | 708385030 | 6920 | 6920 | 6920 | 6920 | 6 |
| 395 | 20230927 | 120500 | 708343510 | 6910 | 6930 | 6930 | 6910 | 586 |
| 396 | 20230927 | 120400 | 704293920 | 6930 | 6930 | 6930 | 6930 | 4 |
| 397 | 20230927 | 120300 | 704266200 | 6930 | 6910 | 6930 | 6910 | 5983 |
| 398 | 20230927 | 120200 | 662906760 | 6910 | 6910 | 6910 | 6910 | 238 |
| 399 | 20230927 | 120100 | 661262180 | 6900 | 6910 | 6910 | 6900 | 315 |
| 400 | 20230927 | 120000 | 659087330 | 6910 | 6910 | 6910 | 6910 | 122 |
| 401 | 20230927 | 115900 | 658244310 | 6910 | 6900 | 6910 | 6900 | 6301 |
| 402 | 20230927 | 115800 | 614765610 | 6910 | 6910 | 6910 | 6910 | 5 |
| 403 | 20230927 | 115700 | 614731060 | 6910 | 6910 | 6910 | 6900 | 458 |
| 404 | 20230927 | 115600 | 611566860 | 6910 | 6910 | 6910 | 6910 | 5 |
| 405 | 20230927 | 115500 | 611532310 | 6910 | 6910 | 6910 | 6910 | 79 |
| 406 | 20230927 | 115400 | 610986420 | 6910 | 6910 | 6910 | 6910 | 4 |
| 407 | 20230927 | 115300 | 610958780 | 6910 | 6910 | 6910 | 6910 | 2 |
| 408 | 20230927 | 115200 | 610944960 | 6910 | 6910 | 6910 | 6910 | 10 |
| 409 | 20230927 | 115100 | 610875860 | 6910 | 6910 | 6910 | 6910 | 2585 |
| 410 | 20230927 | 115000 | 593013510 | 6920 | 6920 | 6920 | 6910 | 11 |
| 411 | 20230927 | 114900 | 592937400 | 6920 | 6920 | 6920 | 6920 | 14 |
| 412 | 20230927 | 114800 | 592840520 | 6920 | 6920 | 6920 | 6920 | 5 |
| 413 | 20230927 | 114700 | 592805920 | 6920 | 6920 | 6920 | 6920 | 5 |
| 414 | 20230927 | 114600 | 592771320 | 6920 | 6920 | 6920 | 6910 | 27 |
| 415 | 20230927 | 114500 | 592584600 | 6920 | 6910 | 6920 | 6910 | 61 |
| 416 | 20230927 | 114400 | 592162970 | 6920 | 6920 | 6920 | 6920 | 4 |
| 417 | 20230927 | 114300 | 592135290 | 6920 | 6920 | 6920 | 6920 | 54 |
| 418 | 20230927 | 114200 | 591761610 | 6920 | 6920 | 6920 | 6910 | 366 |
| 419 | 20230927 | 114100 | 589231530 | 6920 | 6920 | 6920 | 6920 | 4 |
| 420 | 20230927 | 114000 | 589203850 | 6920 | 6920 | 6920 | 6920 | 5 |
| 421 | 20230927 | 113900 | 589169250 | 6920 | 6920 | 6920 | 6920 | 10 |
| 422 | 20230927 | 113800 | 589100050 | 6920 | 6920 | 6920 | 6920 | 4 |
| 423 | 20230927 | 113700 | 589072370 | 6920 | 6920 | 6920 | 6920 | 16 |
| 424 | 20230927 | 113600 | 588961650 | 6920 | 6920 | 6920 | 6920 | 4 |
| 425 | 20230927 | 113500 | 588933970 | 6920 | 6920 | 6920 | 6920 | 5 |
| 426 | 20230927 | 113400 | 588899370 | 6920 | 6920 | 6920 | 6920 | 4 |
| 427 | 20230927 | 113300 | 588871690 | 6920 | 6920 | 6920 | 6920 | 4 |
| 428 | 20230927 | 113200 | 588844010 | 6920 | 6920 | 6920 | 6920 | 7 |
| 429 | 20230927 | 113100 | 588795570 | 6920 | 6920 | 6920 | 6920 | 4 |
| 430 | 20230927 | 113000 | 588767890 | 6910 | 6910 | 6910 | 6910 | 16 |
| 431 | 20230927 | 112900 | 588657330 | 6920 | 6920 | 6920 | 6920 | 1 |
| 432 | 20230927 | 112800 | 588650410 | 6920 | 6930 | 6930 | 6920 | 1616 |
| 433 | 20230927 | 112700 | 577467540 | 6930 | 6930 | 6930 | 6930 | 107 |
| 434 | 20230927 | 112600 | 576726030 | 6930 | 6930 | 6930 | 6930 | 4 |
| 435 | 20230927 | 112500 | 576698310 | 6920 | 6930 | 6930 | 6920 | 19 |
| 436 | 20230927 | 112400 | 576566740 | 6930 | 6930 | 6930 | 6920 | 176 |
| 437 | 20230927 | 112300 | 575348750 | 6930 | 6930 | 6930 | 6930 | 61 |
| 438 | 20230927 | 112200 | 574926020 | 6920 | 6930 | 6930 | 6920 | 30 |
| 439 | 20230927 | 112100 | 574718360 | 6930 | 6930 | 6930 | 6930 | 6 |
| 440 | 20230927 | 112000 | 574676780 | 6930 | 6920 | 6930 | 6920 | 17 |
| 441 | 20230927 | 111900 | 574559100 | 6930 | 6930 | 6930 | 6930 | 8 |
| 442 | 20230927 | 111800 | 574503660 | 6930 | 6930 | 6930 | 6930 | 3 |
| 443 | 20230927 | 111700 | 574482870 | 6930 | 6930 | 6930 | 6930 | 0 |
| 444 | 20230927 | 111600 | 574482870 | 6930 | 6930 | 6930 | 6930 | 1 |
| 445 | 20230927 | 111500 | 574475940 | 6920 | 6930 | 6930 | 6920 | 1767 |
| 446 | 20230927 | 111400 | 562239850 | 6940 | 6940 | 6940 | 6930 | 30 |
| 447 | 20230927 | 111300 | 562031900 | 6940 | 6930 | 6940 | 6930 | 505 |
| 448 | 20230927 | 111200 | 558532210 | 6930 | 6930 | 6930 | 6930 | 32 |
| 449 | 20230927 | 111100 | 558310450 | 6930 | 6930 | 6930 | 6930 | 1 |
| 450 | 20230927 | 111000 | 558303520 | 6930 | 6930 | 6930 | 6930 | 142 |
| 451 | 20230927 | 110900 | 557319460 | 6930 | 6940 | 6940 | 6930 | 1222 |
| 452 | 20230927 | 110800 | 548850960 | 6940 | 6940 | 6940 | 6940 | 9 |
| 453 | 20230927 | 110700 | 548788500 | 6930 | 6940 | 6940 | 6930 | 7 |
| 454 | 20230927 | 110600 | 548739930 | 6940 | 6940 | 6940 | 6940 | 170 |
| 455 | 20230927 | 110500 | 547560130 | 6940 | 6940 | 6940 | 6940 | 4 |
| 456 | 20230927 | 110400 | 547532370 | 6940 | 6940 | 6950 | 6940 | 2480 |
| 457 | 20230927 | 110300 | 530321070 | 6940 | 6940 | 6940 | 6940 | 164 |
| 458 | 20230927 | 110200 | 529182910 | 6940 | 6940 | 6940 | 6940 | 24 |
| 459 | 20230927 | 110100 | 529016350 | 6940 | 6940 | 6940 | 6930 | 154 |
| 460 | 20230927 | 110000 | 527948980 | 6940 | 6940 | 6940 | 6940 | 669 |
| 461 | 20230927 | 105900 | 523306120 | 6940 | 6940 | 6940 | 6940 | 4 |
| 462 | 20230927 | 105800 | 523278360 | 6940 | 6930 | 6940 | 6930 | 220 |
| 463 | 20230927 | 105700 | 521752560 | 6940 | 6940 | 6940 | 6940 | 124 |
| 464 | 20230927 | 105600 | 520892000 | 6940 | 6940 | 6940 | 6940 | 10 |
| 465 | 20230927 | 105500 | 520822600 | 6940 | 6930 | 6940 | 6930 | 7 |
| 466 | 20230927 | 105400 | 520774040 | 6940 | 6930 | 6940 | 6930 | 672 |
| 467 | 20230927 | 105300 | 516116230 | 6930 | 6930 | 6940 | 6930 | 3024 |
| 468 | 20230927 | 105200 | 495158700 | 6930 | 6930 | 6930 | 6930 | 4 |
| 469 | 20230927 | 105100 | 495130980 | 6930 | 6920 | 6930 | 6920 | 77 |
| 470 | 20230927 | 105000 | 494598100 | 6920 | 6930 | 6930 | 6920 | 27 |
| 471 | 20230927 | 104900 | 494411090 | 6930 | 6930 | 6930 | 6930 | 30 |
| 472 | 20230927 | 104800 | 494203190 | 6920 | 6920 | 6920 | 6920 | 2075 |
| 473 | 20230927 | 104700 | 479844190 | 6920 | 6920 | 6920 | 6920 | 1128 |
| 474 | 20230927 | 104600 | 472038430 | 6930 | 6930 | 6930 | 6930 | 0 |
| 475 | 20230927 | 104500 | 472038430 | 6930 | 6940 | 6940 | 6930 | 1856 |
| 476 | 20230927 | 104400 | 459176310 | 6940 | 6940 | 6940 | 6930 | 208 |
| 477 | 20230927 | 104300 | 457732890 | 6940 | 6940 | 6940 | 6940 | 178 |
| 478 | 20230927 | 104200 | 456497570 | 6930 | 6930 | 6940 | 6930 | 15 |
| 479 | 20230927 | 104100 | 456393580 | 6930 | 6940 | 6940 | 6930 | 135 |
| 480 | 20230927 | 104000 | 455456700 | 6940 | 6940 | 6940 | 6940 | 4 |
| 481 | 20230927 | 103900 | 455428940 | 6930 | 6930 | 6930 | 6930 | 1061 |
| 482 | 20230927 | 103800 | 448076210 | 6930 | 6930 | 6930 | 6930 | 19 |
| 483 | 20230927 | 103700 | 447944540 | 6930 | 6930 | 6930 | 6930 | 30 |
| 484 | 20230927 | 103600 | 447736640 | 6930 | 6930 | 6930 | 6930 | 271 |
| 485 | 20230927 | 103500 | 445858610 | 6930 | 6930 | 6930 | 6930 | 421 |
| 486 | 20230927 | 103400 | 442941080 | 6930 | 6930 | 6930 | 6930 | 5 |
| 487 | 20230927 | 103300 | 442906430 | 6930 | 6930 | 6930 | 6930 | 133 |
| 488 | 20230927 | 103200 | 441984740 | 6930 | 6930 | 6930 | 6930 | 459 |
| 489 | 20230927 | 103100 | 438803870 | 6930 | 6930 | 6930 | 6930 | 13 |
| 490 | 20230927 | 103000 | 438713780 | 6930 | 6920 | 6930 | 6920 | 462 |
| 491 | 20230927 | 102900 | 435516680 | 6920 | 6920 | 6920 | 6920 | 71 |
| 492 | 20230927 | 102800 | 435025360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 493 | 20230927 | 102700 | 435025360 | 6920 | 6920 | 6920 | 6920 | 1 |
| 494 | 20230927 | 102600 | 435018440 | 6920 | 6920 | 6920 | 6920 | 558 |
| 495 | 20230927 | 102500 | 431157080 | 6920 | 6920 | 6920 | 6910 | 3889 |
| 496 | 20230927 | 102400 | 404246200 | 6900 | 6900 | 6900 | 6900 | 0 |
| 497 | 20230927 | 102300 | 404246200 | 6900 | 6900 | 6900 | 6900 | 240 |
| 498 | 20230927 | 102200 | 402590200 | 6920 | 6920 | 6920 | 6920 | 173 |
| 499 | 20230927 | 102100 | 401393040 | 6920 | 6920 | 6920 | 6920 | 1 |
| 500 | 20230927 | 102000 | 401386120 | 6920 | 6910 | 6920 | 6910 | 269 |
| 501 | 20230927 | 101900 | 399525690 | 6910 | 6910 | 6910 | 6910 | 0 |
| 502 | 20230927 | 101800 | 399525690 | 6910 | 6920 | 6920 | 6910 | 863 |
| 503 | 20230927 | 101700 | 393560170 | 6910 | 6920 | 6920 | 6910 | 745 |
| 504 | 20230927 | 101600 | 388404780 | 6920 | 6920 | 6920 | 6920 | 80 |
| 505 | 20230927 | 101500 | 387851180 | 6910 | 6910 | 6910 | 6910 | 0 |
| 506 | 20230927 | 101400 | 387851180 | 6910 | 6920 | 6920 | 6910 | 1399 |
| 507 | 20230927 | 101300 | 378178430 | 6920 | 6920 | 6920 | 6920 | 20 |
| 508 | 20230927 | 101200 | 378040030 | 6920 | 6920 | 6920 | 6920 | 584 |
| 509 | 20230927 | 101100 | 373998750 | 6930 | 6910 | 6930 | 6910 | 1631 |
| 510 | 20230927 | 101000 | 362727180 | 6930 | 6930 | 6930 | 6910 | 144 |
| 511 | 20230927 | 100900 | 361729840 | 6930 | 6900 | 6930 | 6900 | 1728 |
| 512 | 20230927 | 100800 | 349783290 | 6910 | 6890 | 6910 | 6890 | 6668 |
| 513 | 20230927 | 100700 | 303829390 | 6880 | 6890 | 6890 | 6880 | 41 |
| 514 | 20230927 | 100600 | 303546910 | 6890 | 6880 | 6890 | 6880 | 289 |
| 515 | 20230927 | 100500 | 301557780 | 6880 | 6880 | 6880 | 6880 | 0 |
| 516 | 20230927 | 100400 | 301557780 | 6880 | 6880 | 6880 | 6880 | 0 |
| 517 | 20230927 | 100300 | 301557780 | 6880 | 6880 | 6880 | 6880 | 0 |
| 518 | 20230927 | 100200 | 301557780 | 6880 | 6880 | 6880 | 6880 | 0 |
| 519 | 20230927 | 100100 | 301557780 | 6880 | 6880 | 6880 | 6880 | 0 |
| 520 | 20230927 | 100000 | 301557780 | 6880 | 6880 | 6880 | 6880 | 457 |
| 521 | 20230927 | 095900 | 298413620 | 6880 | 6880 | 6880 | 6880 | 139 |
| 522 | 20230927 | 095800 | 297457300 | 6880 | 6880 | 6880 | 6880 | 1 |
| 523 | 20230927 | 095700 | 297450420 | 6880 | 6880 | 6880 | 6880 | 0 |
| 524 | 20230927 | 095600 | 297450420 | 6880 | 6890 | 6890 | 6880 | 311 |
| 525 | 20230927 | 095500 | 295308730 | 6890 | 6890 | 6890 | 6890 | 95 |
| 526 | 20230927 | 095400 | 294654180 | 6880 | 6890 | 6890 | 6880 | 1513 |
| 527 | 20230927 | 095300 | 284234700 | 6890 | 6890 | 6900 | 6890 | 104 |
| 528 | 20230927 | 095200 | 283518110 | 6900 | 6900 | 6900 | 6900 | 8 |
| 529 | 20230927 | 095100 | 283462910 | 6900 | 6900 | 6900 | 6900 | 181 |
| 530 | 20230927 | 095000 | 282214010 | 6900 | 6900 | 6900 | 6900 | 1 |
| 531 | 20230927 | 094900 | 282207110 | 6890 | 6890 | 6890 | 6890 | 2265 |
| 532 | 20230927 | 094800 | 266601260 | 6890 | 6890 | 6900 | 6890 | 26 |
| 533 | 20230927 | 094700 | 266422110 | 6900 | 6890 | 6900 | 6890 | 206 |
| 534 | 20230927 | 094600 | 265001600 | 6900 | 6900 | 6900 | 6900 | 83 |
| 535 | 20230927 | 094500 | 264428900 | 6900 | 6900 | 6900 | 6900 | 101 |
| 536 | 20230927 | 094400 | 263732000 | 6890 | 6900 | 6900 | 6890 | 201 |
| 537 | 20230927 | 094300 | 262345300 | 6900 | 6900 | 6900 | 6890 | 444 |
| 538 | 20230927 | 094200 | 259282890 | 6900 | 6900 | 6910 | 6900 | 2755 |
| 539 | 20230927 | 094100 | 240272310 | 6910 | 6910 | 6910 | 6910 | 0 |
| 540 | 20230927 | 094000 | 240272310 | 6910 | 6910 | 6910 | 6910 | 0 |
| 541 | 20230927 | 093900 | 240272310 | 6910 | 6910 | 6910 | 6910 | 4 |
| 542 | 20230927 | 093800 | 240244670 | 6910 | 6910 | 6910 | 6910 | 18 |
| 543 | 20230927 | 093700 | 240120290 | 6910 | 6900 | 6910 | 6900 | 346 |
| 544 | 20230927 | 093600 | 237732090 | 6900 | 6900 | 6900 | 6900 | 11 |
| 545 | 20230927 | 093500 | 237656190 | 6900 | 6890 | 6900 | 6890 | 159 |
| 546 | 20230927 | 093400 | 236560570 | 6890 | 6890 | 6900 | 6890 | 3038 |
| 547 | 20230927 | 093300 | 215627830 | 6890 | 6880 | 6890 | 6880 | 1133 |
| 548 | 20230927 | 093200 | 207827250 | 6890 | 6880 | 6890 | 6880 | 2579 |
| 549 | 20230927 | 093100 | 190082900 | 6880 | 6880 | 6880 | 6880 | 1357 |
| 550 | 20230927 | 093000 | 180746740 | 6880 | 6880 | 6880 | 6880 | 160 |
| 551 | 20230927 | 092900 | 179645940 | 6880 | 6880 | 6880 | 6880 | 0 |
| 552 | 20230927 | 092800 | 179645940 | 6880 | 6880 | 6880 | 6880 | 284 |
| 553 | 20230927 | 092700 | 177692020 | 6880 | 6880 | 6890 | 6870 | 277 |
| 554 | 20230927 | 092600 | 175785860 | 6880 | 6890 | 6890 | 6880 | 1090 |
| 555 | 20230927 | 092500 | 168286650 | 6890 | 6890 | 6890 | 6890 | 0 |
| 556 | 20230927 | 092400 | 168286650 | 6890 | 6880 | 6890 | 6880 | 9 |
| 557 | 20230927 | 092300 | 168224680 | 6880 | 6880 | 6880 | 6880 | 220 |
| 558 | 20230927 | 092200 | 166711080 | 6890 | 6890 | 6890 | 6890 | 416 |
| 559 | 20230927 | 092100 | 163844840 | 6890 | 6890 | 6890 | 6890 | 0 |
| 560 | 20230927 | 092000 | 163844840 | 6890 | 6910 | 6910 | 6890 | 502 |
| 561 | 20230927 | 091900 | 160378370 | 6910 | 6890 | 6910 | 6890 | 3 |
| 562 | 20230927 | 091800 | 160357660 | 6890 | 6900 | 6900 | 6890 | 190 |
| 563 | 20230927 | 091700 | 159046990 | 6890 | 6890 | 6890 | 6890 | 230 |
| 564 | 20230927 | 091600 | 157462290 | 6900 | 6890 | 6900 | 6890 | 712 |
| 565 | 20230927 | 091500 | 152555850 | 6890 | 6910 | 6910 | 6890 | 515 |
| 566 | 20230927 | 091400 | 149003500 | 6910 | 6890 | 6910 | 6880 | 161 |
| 567 | 20230927 | 091300 | 147893080 | 6880 | 6880 | 6880 | 6880 | 0 |
| 568 | 20230927 | 091200 | 147893080 | 6880 | 6880 | 6890 | 6880 | 631 |
| 569 | 20230927 | 091100 | 143551270 | 6890 | 6890 | 6890 | 6880 | 867 |
| 570 | 20230927 | 091000 | 137577650 | 6890 | 6900 | 6900 | 6890 | 267 |
| 571 | 20230927 | 090900 | 135738000 | 6900 | 6900 | 6900 | 6900 | 0 |
| 572 | 20230927 | 090800 | 135738000 | 6900 | 6940 | 6940 | 6900 | 1403 |
| 573 | 20230927 | 090700 | 126040760 | 6930 | 6880 | 7000 | 6880 | 7595 |
| 574 | 20230927 | 090600 | 73437310 | 6870 | 6870 | 6870 | 6870 | 560 |
| 575 | 20230927 | 090500 | 69590110 | 6880 | 6870 | 6880 | 6870 | 444 |
| 576 | 20230927 | 090400 | 66539820 | 6860 | 6860 | 6870 | 6860 | 1502 |
| 577 | 20230927 | 090300 | 56234590 | 6860 | 6870 | 6870 | 6860 | 39 |
| 578 | 20230927 | 090200 | 55967000 | 6860 | 6860 | 6880 | 6860 | 418 |
| 579 | 20230927 | 090100 | 53099220 | 6880 | 6890 | 6900 | 6870 | 3072 |
| 580 | 20230927 | 090000 | 31955110 | 6890 | 6900 | 6910 | 6890 | 4630 |