28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 183100 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 4849 |
| 3 | 20230927 | 183000 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 4 | 20230927 | 182900 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 5 | 20230927 | 182800 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 6 | 20230927 | 182700 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 7 | 20230927 | 182600 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 8 | 20230927 | 182500 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 9 | 20230927 | 182400 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 10 | 20230927 | 182300 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 11 | 20230927 | 182200 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 12 | 20230927 | 182100 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 13 | 20230927 | 182000 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 14 | 20230927 | 181900 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 15 | 20230927 | 181800 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 16 | 20230927 | 181700 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 17 | 20230927 | 181600 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 18 | 20230927 | 181500 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 19 | 20230927 | 181400 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 20 | 20230927 | 181300 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 21 | 20230927 | 181200 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 22 | 20230927 | 181100 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 23 | 20230927 | 181000 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 24 | 20230927 | 180900 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 25 | 20230927 | 180800 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 26 | 20230927 | 180700 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 27 | 20230927 | 180600 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 28 | 20230927 | 180500 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 29 | 20230927 | 180400 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 30 | 20230927 | 180300 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 31 | 20230927 | 180200 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 32 | 20230927 | 180100 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 4849 |
| 33 | 20230927 | 180000 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 34 | 20230927 | 175900 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 35 | 20230927 | 175800 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 36 | 20230927 | 175700 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 37 | 20230927 | 175600 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 38 | 20230927 | 175500 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 39 | 20230927 | 175400 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 40 | 20230927 | 175300 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 41 | 20230927 | 175200 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 42 | 20230927 | 175100 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 43 | 20230927 | 175000 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 44 | 20230927 | 174900 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 45 | 20230927 | 174800 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 46 | 20230927 | 174700 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 47 | 20230927 | 174600 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 48 | 20230927 | 174500 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 49 | 20230927 | 174400 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 50 | 20230927 | 174300 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 51 | 20230927 | 174200 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 52 | 20230927 | 174100 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 53 | 20230927 | 174000 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 54 | 20230927 | 173900 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 55 | 20230927 | 173800 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 56 | 20230927 | 173700 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 57 | 20230927 | 173600 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 58 | 20230927 | 173500 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 59 | 20230927 | 173400 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 60 | 20230927 | 173300 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 61 | 20230927 | 173200 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 62 | 20230927 | 173100 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 4849 |
| 63 | 20230927 | 173000 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 64 | 20230927 | 172900 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 65 | 20230927 | 172800 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 66 | 20230927 | 172700 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 67 | 20230927 | 172600 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 68 | 20230927 | 172500 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 69 | 20230927 | 172400 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 70 | 20230927 | 172300 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 71 | 20230927 | 172200 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 72 | 20230927 | 172100 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 73 | 20230927 | 172000 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 74 | 20230927 | 171900 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 75 | 20230927 | 171800 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 76 | 20230927 | 171700 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 77 | 20230927 | 171600 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 78 | 20230927 | 171500 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 79 | 20230927 | 171400 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 80 | 20230927 | 171300 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 81 | 20230927 | 171200 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 82 | 20230927 | 171100 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 83 | 20230927 | 171000 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 84 | 20230927 | 170900 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 85 | 20230927 | 170800 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 86 | 20230927 | 170700 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 87 | 20230927 | 170600 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 88 | 20230927 | 170500 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 89 | 20230927 | 170400 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 90 | 20230927 | 170300 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 91 | 20230927 | 170200 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 92 | 20230927 | 170100 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 4849 |
| 93 | 20230927 | 170000 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 94 | 20230927 | 165900 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 95 | 20230927 | 165800 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 96 | 20230927 | 165700 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 97 | 20230927 | 165600 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 98 | 20230927 | 165500 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 99 | 20230927 | 165400 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 100 | 20230927 | 165300 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 101 | 20230927 | 165200 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 102 | 20230927 | 165100 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 103 | 20230927 | 165000 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 104 | 20230927 | 164900 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 105 | 20230927 | 164800 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 106 | 20230927 | 164700 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 107 | 20230927 | 164600 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 108 | 20230927 | 164500 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 109 | 20230927 | 164400 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 110 | 20230927 | 164300 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 111 | 20230927 | 164200 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 112 | 20230927 | 164100 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 113 | 20230927 | 164000 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 114 | 20230927 | 163900 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 115 | 20230927 | 163800 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 116 | 20230927 | 163700 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 117 | 20230927 | 163600 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 118 | 20230927 | 163500 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 119 | 20230927 | 163400 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 120 | 20230927 | 163300 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 121 | 20230927 | 163200 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 122 | 20230927 | 163100 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 4849 |
| 123 | 20230927 | 163000 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 124 | 20230927 | 162900 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 125 | 20230927 | 162800 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 126 | 20230927 | 162700 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 127 | 20230927 | 162600 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 128 | 20230927 | 162500 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 129 | 20230927 | 162400 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 130 | 20230927 | 162300 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 131 | 20230927 | 162200 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 132 | 20230927 | 162100 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 133 | 20230927 | 162000 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 134 | 20230927 | 161900 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 135 | 20230927 | 161800 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 136 | 20230927 | 161700 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 137 | 20230927 | 161600 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 138 | 20230927 | 161500 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 139 | 20230927 | 161400 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 140 | 20230927 | 161300 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 141 | 20230927 | 161200 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 142 | 20230927 | 161100 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 143 | 20230927 | 161000 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 144 | 20230927 | 160900 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 145 | 20230927 | 160800 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 146 | 20230927 | 160700 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 147 | 20230927 | 160600 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 148 | 20230927 | 160500 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 149 | 20230927 | 160400 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 150 | 20230927 | 160300 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 151 | 20230927 | 160200 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 152 | 20230927 | 160100 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 4849 |
| 153 | 20230927 | 160000 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 154 | 20230927 | 155900 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 155 | 20230927 | 155800 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 156 | 20230927 | 155700 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 157 | 20230927 | 155600 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 158 | 20230927 | 155500 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 159 | 20230927 | 155400 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 160 | 20230927 | 155300 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 161 | 20230927 | 155200 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 162 | 20230927 | 155100 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 163 | 20230927 | 155000 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 164 | 20230927 | 154900 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 165 | 20230927 | 154800 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 166 | 20230927 | 154700 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 167 | 20230927 | 154600 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 168 | 20230927 | 154500 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 169 | 20230927 | 154400 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 170 | 20230927 | 154300 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 171 | 20230927 | 154200 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 172 | 20230927 | 154100 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 173 | 20230927 | 154000 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 174 | 20230927 | 153900 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 175 | 20230927 | 153800 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 176 | 20230927 | 153700 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 177 | 20230927 | 153600 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 178 | 20230927 | 153500 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 179 | 20230927 | 153400 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 180 | 20230927 | 153300 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 181 | 20230927 | 153200 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 0 |
| 182 | 20230927 | 153100 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 4849 |
| 183 | 20230927 | 153000 | 1341715965 | 4380 | 4380 | 4380 | 4380 | 4849 |
| 184 | 20230927 | 152900 | 1320477345 | 4375 | 4375 | 4375 | 4375 | 0 |
| 185 | 20230927 | 152800 | 1320477345 | 4375 | 4375 | 4375 | 4375 | 0 |
| 186 | 20230927 | 152700 | 1320477345 | 4375 | 4375 | 4375 | 4375 | 0 |
| 187 | 20230927 | 152600 | 1320477345 | 4375 | 4375 | 4375 | 4375 | 0 |
| 188 | 20230927 | 152500 | 1320477345 | 4375 | 4375 | 4375 | 4375 | 0 |
| 189 | 20230927 | 152400 | 1320477345 | 4375 | 4375 | 4375 | 4375 | 0 |
| 190 | 20230927 | 152300 | 1320477345 | 4375 | 4375 | 4375 | 4375 | 0 |
| 191 | 20230927 | 152200 | 1320477345 | 4375 | 4375 | 4375 | 4375 | 0 |
| 192 | 20230927 | 152100 | 1320477345 | 4375 | 4375 | 4375 | 4375 | 0 |
| 193 | 20230927 | 152000 | 1320477345 | 4375 | 4375 | 4375 | 4375 | 0 |
| 194 | 20230927 | 151900 | 1320477345 | 4375 | 4390 | 4395 | 4375 | 2257 |
| 195 | 20230927 | 151800 | 1310592615 | 4395 | 4390 | 4395 | 4380 | 5596 |
| 196 | 20230927 | 151700 | 1286078105 | 4390 | 4385 | 4390 | 4385 | 1156 |
| 197 | 20230927 | 151600 | 1281007160 | 4385 | 4380 | 4385 | 4380 | 1717 |
| 198 | 20230927 | 151500 | 1273483495 | 4380 | 4385 | 4385 | 4375 | 2412 |
| 199 | 20230927 | 151400 | 1262929885 | 4385 | 4370 | 4390 | 4370 | 1794 |
| 200 | 20230927 | 151300 | 1255084860 | 4370 | 4370 | 4370 | 4370 | 2895 |
| 201 | 20230927 | 151200 | 1242433710 | 4370 | 4370 | 4370 | 4370 | 90 |
| 202 | 20230927 | 151100 | 1242040410 | 4365 | 4365 | 4365 | 4365 | 659 |
| 203 | 20230927 | 151000 | 1239163875 | 4365 | 4370 | 4370 | 4365 | 4098 |
| 204 | 20230927 | 150900 | 1221273845 | 4365 | 4365 | 4365 | 4365 | 72 |
| 205 | 20230927 | 150800 | 1220959565 | 4365 | 4365 | 4365 | 4365 | 4 |
| 206 | 20230927 | 150700 | 1220942105 | 4365 | 4365 | 4365 | 4365 | 578 |
| 207 | 20230927 | 150600 | 1218419135 | 4365 | 4370 | 4370 | 4365 | 5983 |
| 208 | 20230927 | 150500 | 1192300065 | 4370 | 4370 | 4370 | 4365 | 510 |
| 209 | 20230927 | 150400 | 1190071480 | 4370 | 4370 | 4370 | 4365 | 307 |
| 210 | 20230927 | 150300 | 1188729975 | 4370 | 4365 | 4370 | 4365 | 266 |
| 211 | 20230927 | 150200 | 1187567915 | 4365 | 4370 | 4370 | 4365 | 92 |
| 212 | 20230927 | 150100 | 1187165885 | 4365 | 4370 | 4370 | 4365 | 302 |
| 213 | 20230927 | 150000 | 1185847640 | 4370 | 4365 | 4370 | 4365 | 90 |
| 214 | 20230927 | 145900 | 1185454700 | 4370 | 4370 | 4370 | 4365 | 5257 |
| 215 | 20230927 | 145800 | 1162506970 | 4370 | 4370 | 4370 | 4370 | 101 |
| 216 | 20230927 | 145700 | 1162065600 | 4370 | 4365 | 4370 | 4365 | 277 |
| 217 | 20230927 | 145600 | 1160855470 | 4365 | 4365 | 4365 | 4365 | 0 |
| 218 | 20230927 | 145500 | 1160855470 | 4365 | 4365 | 4365 | 4365 | 0 |
| 219 | 20230927 | 145400 | 1160855470 | 4365 | 4365 | 4365 | 4365 | 172 |
| 220 | 20230927 | 145300 | 1160104690 | 4365 | 4365 | 4365 | 4365 | 2124 |
| 221 | 20230927 | 145200 | 1150833430 | 4360 | 4360 | 4360 | 4360 | 0 |
| 222 | 20230927 | 145100 | 1150833430 | 4360 | 4355 | 4360 | 4355 | 872 |
| 223 | 20230927 | 145000 | 1147031870 | 4350 | 4360 | 4360 | 4350 | 7243 |
| 224 | 20230927 | 144900 | 1115507500 | 4365 | 4370 | 4375 | 4365 | 5407 |
| 225 | 20230927 | 144800 | 1091902030 | 4370 | 4365 | 4370 | 4365 | 385 |
| 226 | 20230927 | 144700 | 1090219940 | 4365 | 4370 | 4370 | 4365 | 18 |
| 227 | 20230927 | 144600 | 1090141300 | 4370 | 4365 | 4370 | 4365 | 143 |
| 228 | 20230927 | 144500 | 1089516695 | 4365 | 4360 | 4365 | 4360 | 801 |
| 229 | 20230927 | 144400 | 1086020825 | 4365 | 4370 | 4370 | 4365 | 814 |
| 230 | 20230927 | 144300 | 1082467260 | 4360 | 4360 | 4360 | 4360 | 0 |
| 231 | 20230927 | 144200 | 1082467260 | 4360 | 4365 | 4365 | 4360 | 953 |
| 232 | 20230927 | 144100 | 1078307840 | 4365 | 4365 | 4365 | 4365 | 0 |
| 233 | 20230927 | 144000 | 1078307840 | 4365 | 4365 | 4365 | 4365 | 372 |
| 234 | 20230927 | 143900 | 1076684060 | 4365 | 4355 | 4365 | 4355 | 397 |
| 235 | 20230927 | 143800 | 1074953030 | 4360 | 4360 | 4360 | 4360 | 185 |
| 236 | 20230927 | 143700 | 1074146430 | 4360 | 4355 | 4360 | 4355 | 175 |
| 237 | 20230927 | 143600 | 1073383680 | 4355 | 4355 | 4355 | 4355 | 72 |
| 238 | 20230927 | 143500 | 1073070120 | 4360 | 4360 | 4360 | 4360 | 36 |
| 239 | 20230927 | 143400 | 1072913160 | 4360 | 4360 | 4360 | 4360 | 103 |
| 240 | 20230927 | 143300 | 1072464080 | 4355 | 4350 | 4355 | 4350 | 346 |
| 241 | 20230927 | 143200 | 1070957610 | 4355 | 4360 | 4360 | 4355 | 1383 |
| 242 | 20230927 | 143100 | 1064934120 | 4360 | 4360 | 4360 | 4360 | 91 |
| 243 | 20230927 | 143000 | 1064537360 | 4360 | 4355 | 4360 | 4355 | 164 |
| 244 | 20230927 | 142900 | 1063822680 | 4345 | 4345 | 4345 | 4345 | 913 |
| 245 | 20230927 | 142800 | 1059855695 | 4345 | 4340 | 4345 | 4340 | 766 |
| 246 | 20230927 | 142700 | 1056530795 | 4340 | 4340 | 4340 | 4335 | 366 |
| 247 | 20230927 | 142600 | 1054942720 | 4340 | 4335 | 4340 | 4335 | 3375 |
| 248 | 20230927 | 142500 | 1040311600 | 4335 | 4335 | 4335 | 4335 | 2 |
| 249 | 20230927 | 142400 | 1040302930 | 4335 | 4330 | 4335 | 4330 | 109 |
| 250 | 20230927 | 142300 | 1039830780 | 4335 | 4330 | 4335 | 4330 | 2801 |
| 251 | 20230927 | 142200 | 1027689110 | 4335 | 4335 | 4335 | 4335 | 5 |
| 252 | 20230927 | 142100 | 1027667435 | 4335 | 4330 | 4335 | 4330 | 2991 |
| 253 | 20230927 | 142000 | 1014701815 | 4335 | 4335 | 4335 | 4335 | 116 |
| 254 | 20230927 | 141900 | 1014198955 | 4330 | 4330 | 4330 | 4330 | 142 |
| 255 | 20230927 | 141800 | 1013584095 | 4330 | 4330 | 4330 | 4330 | 137 |
| 256 | 20230927 | 141700 | 1012990885 | 4335 | 4335 | 4335 | 4335 | 16 |
| 257 | 20230927 | 141600 | 1012921525 | 4330 | 4330 | 4330 | 4330 | 133 |
| 258 | 20230927 | 141500 | 1012345635 | 4330 | 4330 | 4330 | 4330 | 73 |
| 259 | 20230927 | 141400 | 1012029545 | 4335 | 4335 | 4335 | 4335 | 17 |
| 260 | 20230927 | 141300 | 1011955850 | 4330 | 4330 | 4330 | 4330 | 0 |
| 261 | 20230927 | 141200 | 1011955850 | 4330 | 4330 | 4330 | 4330 | 73 |
| 262 | 20230927 | 141100 | 1011639760 | 4330 | 4330 | 4330 | 4330 | 134 |
| 263 | 20230927 | 141000 | 1011059540 | 4335 | 4335 | 4335 | 4335 | 11 |
| 264 | 20230927 | 140900 | 1011011855 | 4330 | 4330 | 4330 | 4330 | 278 |
| 265 | 20230927 | 140800 | 1009808115 | 4335 | 4330 | 4335 | 4330 | 3001 |
| 266 | 20230927 | 140700 | 996813780 | 4335 | 4335 | 4335 | 4335 | 10 |
| 267 | 20230927 | 140600 | 996770430 | 4335 | 4330 | 4335 | 4330 | 89 |
| 268 | 20230927 | 140500 | 996384980 | 4335 | 4335 | 4335 | 4335 | 0 |
| 269 | 20230927 | 140400 | 996384980 | 4335 | 4335 | 4335 | 4335 | 1 |
| 270 | 20230927 | 140300 | 996380645 | 4330 | 4330 | 4330 | 4330 | 1054 |
| 271 | 20230927 | 140200 | 991816825 | 4330 | 4330 | 4330 | 4330 | 0 |
| 272 | 20230927 | 140100 | 991816825 | 4330 | 4330 | 4330 | 4330 | 0 |
| 273 | 20230927 | 140000 | 991816825 | 4330 | 4330 | 4330 | 4330 | 73 |
| 274 | 20230927 | 135900 | 991500735 | 4330 | 4330 | 4330 | 4330 | 0 |
| 275 | 20230927 | 135800 | 991500735 | 4330 | 4330 | 4330 | 4330 | 0 |
| 276 | 20230927 | 135700 | 991500735 | 4330 | 4330 | 4330 | 4330 | 73 |
| 277 | 20230927 | 135600 | 991184645 | 4335 | 4335 | 4335 | 4335 | 3597 |
| 278 | 20230927 | 135500 | 975591650 | 4340 | 4340 | 4340 | 4340 | 0 |
| 279 | 20230927 | 135400 | 975591650 | 4340 | 4335 | 4340 | 4335 | 89 |
| 280 | 20230927 | 135300 | 975205755 | 4340 | 4340 | 4340 | 4340 | 0 |
| 281 | 20230927 | 135200 | 975205755 | 4340 | 4340 | 4340 | 4340 | 17 |
| 282 | 20230927 | 135100 | 975131975 | 4335 | 4335 | 4335 | 4335 | 173 |
| 283 | 20230927 | 135000 | 974382020 | 4335 | 4335 | 4335 | 4335 | 100 |
| 284 | 20230927 | 134900 | 973948520 | 4335 | 4335 | 4335 | 4335 | 10 |
| 285 | 20230927 | 134800 | 973905170 | 4335 | 4335 | 4335 | 4335 | 73 |
| 286 | 20230927 | 134700 | 973588715 | 4335 | 4335 | 4335 | 4335 | 5 |
| 287 | 20230927 | 134600 | 973567040 | 4335 | 4335 | 4335 | 4335 | 0 |
| 288 | 20230927 | 134500 | 973567040 | 4335 | 4335 | 4335 | 4335 | 73 |
| 289 | 20230927 | 134400 | 973250585 | 4335 | 4335 | 4335 | 4335 | 0 |
| 290 | 20230927 | 134300 | 973250585 | 4335 | 4335 | 4335 | 4335 | 0 |
| 291 | 20230927 | 134200 | 973250585 | 4335 | 4335 | 4335 | 4335 | 73 |
| 292 | 20230927 | 134100 | 972934130 | 4340 | 4340 | 4340 | 4340 | 461 |
| 293 | 20230927 | 134000 | 970933390 | 4345 | 4350 | 4350 | 4345 | 6155 |
| 294 | 20230927 | 133900 | 944165375 | 4350 | 4350 | 4350 | 4350 | 73 |
| 295 | 20230927 | 133800 | 943847825 | 4350 | 4350 | 4350 | 4350 | 0 |
| 296 | 20230927 | 133700 | 943847825 | 4350 | 4350 | 4350 | 4350 | 5 |
| 297 | 20230927 | 133600 | 943826075 | 4355 | 4365 | 4365 | 4355 | 3170 |
| 298 | 20230927 | 133500 | 929999575 | 4365 | 4370 | 4370 | 4365 | 131 |
| 299 | 20230927 | 133400 | 929427755 | 4360 | 4360 | 4360 | 4360 | 0 |
| 300 | 20230927 | 133300 | 929427755 | 4360 | 4360 | 4360 | 4360 | 73 |
| 301 | 20230927 | 133200 | 929109475 | 4360 | 4360 | 4360 | 4360 | 57 |
| 302 | 20230927 | 133100 | 928860955 | 4360 | 4360 | 4360 | 4360 | 2 |
| 303 | 20230927 | 133000 | 928852235 | 4360 | 4360 | 4360 | 4360 | 73 |
| 304 | 20230927 | 132900 | 928533955 | 4365 | 4360 | 4365 | 4360 | 1000 |
| 305 | 20230927 | 132800 | 924171725 | 4355 | 4355 | 4355 | 4355 | 0 |
| 306 | 20230927 | 132700 | 924171725 | 4355 | 4365 | 4365 | 4355 | 1166 |
| 307 | 20230927 | 132600 | 919082535 | 4365 | 4370 | 4370 | 4365 | 445 |
| 308 | 20230927 | 132500 | 917140025 | 4370 | 4370 | 4370 | 4370 | 0 |
| 309 | 20230927 | 132400 | 917140025 | 4370 | 4385 | 4385 | 4370 | 1273 |
| 310 | 20230927 | 132300 | 911571490 | 4380 | 4380 | 4380 | 4380 | 457 |
| 311 | 20230927 | 132200 | 909569830 | 4380 | 4400 | 4400 | 4380 | 4257 |
| 312 | 20230927 | 132100 | 890891990 | 4410 | 4405 | 4410 | 4400 | 1327 |
| 313 | 20230927 | 132000 | 885047185 | 4410 | 4410 | 4410 | 4410 | 547 |
| 314 | 20230927 | 131900 | 882634915 | 4410 | 4415 | 4415 | 4405 | 1834 |
| 315 | 20230927 | 131800 | 874547045 | 4410 | 4400 | 4410 | 4400 | 1814 |
| 316 | 20230927 | 131700 | 866550420 | 4405 | 4400 | 4405 | 4400 | 1390 |
| 317 | 20230927 | 131600 | 860429245 | 4400 | 4400 | 4400 | 4400 | 733 |
| 318 | 20230927 | 131500 | 857204045 | 4400 | 4405 | 4405 | 4400 | 1486 |
| 319 | 20230927 | 131400 | 850663765 | 4410 | 4405 | 4410 | 4405 | 1838 |
| 320 | 20230927 | 131300 | 842564020 | 4405 | 4405 | 4405 | 4405 | 750 |
| 321 | 20230927 | 131200 | 839260270 | 4400 | 4400 | 4400 | 4395 | 994 |
| 322 | 20230927 | 131100 | 834887035 | 4400 | 4395 | 4400 | 4395 | 704 |
| 323 | 20230927 | 131000 | 831791620 | 4395 | 4395 | 4395 | 4395 | 599 |
| 324 | 20230927 | 130900 | 829159015 | 4395 | 4395 | 4395 | 4390 | 862 |
| 325 | 20230927 | 130800 | 825370895 | 4395 | 4395 | 4395 | 4395 | 846 |
| 326 | 20230927 | 130700 | 821652725 | 4395 | 4390 | 4395 | 4390 | 2810 |
| 327 | 20230927 | 130600 | 809306205 | 4390 | 4390 | 4390 | 4380 | 1211 |
| 328 | 20230927 | 130500 | 803991510 | 4390 | 4390 | 4390 | 4390 | 714 |
| 329 | 20230927 | 130400 | 800857050 | 4385 | 4385 | 4390 | 4385 | 792 |
| 330 | 20230927 | 130300 | 797383130 | 4380 | 4380 | 4380 | 4375 | 709 |
| 331 | 20230927 | 130200 | 794278080 | 4380 | 4380 | 4380 | 4380 | 611 |
| 332 | 20230927 | 130100 | 791601900 | 4380 | 4380 | 4380 | 4380 | 1024 |
| 333 | 20230927 | 130000 | 787116780 | 4385 | 4380 | 4385 | 4370 | 775 |
| 334 | 20230927 | 125900 | 783723390 | 4375 | 4365 | 4385 | 4365 | 1158 |
| 335 | 20230927 | 125800 | 778664490 | 4365 | 4360 | 4380 | 4355 | 2311 |
| 336 | 20230927 | 125700 | 768592095 | 4355 | 4350 | 4365 | 4350 | 1974 |
| 337 | 20230927 | 125600 | 759988600 | 4350 | 4350 | 4350 | 4350 | 550 |
| 338 | 20230927 | 125500 | 757596100 | 4345 | 4340 | 4345 | 4340 | 2461 |
| 339 | 20230927 | 125400 | 746913320 | 4335 | 4330 | 4335 | 4325 | 872 |
| 340 | 20230927 | 125300 | 743137610 | 4330 | 4330 | 4330 | 4330 | 601 |
| 341 | 20230927 | 125200 | 740535280 | 4330 | 4335 | 4335 | 4330 | 9374 |
| 342 | 20230927 | 125100 | 699929175 | 4340 | 4335 | 4340 | 4335 | 91 |
| 343 | 20230927 | 125000 | 699534610 | 4335 | 4335 | 4335 | 4335 | 0 |
| 344 | 20230927 | 124900 | 699534610 | 4335 | 4335 | 4335 | 4335 | 0 |
| 345 | 20230927 | 124800 | 699534610 | 4335 | 4335 | 4335 | 4335 | 76 |
| 346 | 20230927 | 124700 | 699205150 | 4335 | 4335 | 4335 | 4335 | 0 |
| 347 | 20230927 | 124600 | 699205150 | 4335 | 4335 | 4335 | 4335 | 0 |
| 348 | 20230927 | 124500 | 699205150 | 4335 | 4335 | 4335 | 4335 | 75 |
| 349 | 20230927 | 124400 | 698880025 | 4335 | 4335 | 4335 | 4335 | 450 |
| 350 | 20230927 | 124300 | 696929275 | 4335 | 4335 | 4335 | 4335 | 1000 |
| 351 | 20230927 | 124200 | 692594275 | 4335 | 4335 | 4335 | 4335 | 1782 |
| 352 | 20230927 | 124100 | 684869305 | 4335 | 4335 | 4335 | 4335 | 1 |
| 353 | 20230927 | 124000 | 684864970 | 4340 | 4340 | 4340 | 4340 | 16 |
| 354 | 20230927 | 123900 | 684795530 | 4335 | 4335 | 4335 | 4335 | 927 |
| 355 | 20230927 | 123800 | 680776985 | 4340 | 4340 | 4340 | 4340 | 0 |
| 356 | 20230927 | 123700 | 680776985 | 4340 | 4340 | 4340 | 4340 | 17 |
| 357 | 20230927 | 123600 | 680703205 | 4335 | 4335 | 4335 | 4335 | 75 |
| 358 | 20230927 | 123500 | 680378080 | 4335 | 4335 | 4335 | 4335 | 0 |
| 359 | 20230927 | 123400 | 680378080 | 4335 | 4335 | 4335 | 4335 | 252 |
| 360 | 20230927 | 123300 | 679285660 | 4335 | 4335 | 4335 | 4335 | 75 |
| 361 | 20230927 | 123200 | 678960535 | 4340 | 4340 | 4340 | 4340 | 0 |
| 362 | 20230927 | 123100 | 678960535 | 4340 | 4335 | 4340 | 4335 | 503 |
| 363 | 20230927 | 123000 | 676777530 | 4340 | 4335 | 4340 | 4335 | 78 |
| 364 | 20230927 | 122900 | 676439385 | 4335 | 4335 | 4335 | 4335 | 0 |
| 365 | 20230927 | 122800 | 676439385 | 4335 | 4335 | 4335 | 4335 | 1967 |
| 366 | 20230927 | 122700 | 667912440 | 4335 | 4335 | 4335 | 4335 | 6108 |
| 367 | 20230927 | 122600 | 641434260 | 4345 | 4345 | 4345 | 4345 | 100 |
| 368 | 20230927 | 122500 | 640999760 | 4335 | 4335 | 4335 | 4335 | 0 |
| 369 | 20230927 | 122400 | 640999760 | 4335 | 4335 | 4335 | 4335 | 75 |
| 370 | 20230927 | 122300 | 640674635 | 4335 | 4335 | 4335 | 4335 | 0 |
| 371 | 20230927 | 122200 | 640674635 | 4335 | 4335 | 4335 | 4335 | 0 |
| 372 | 20230927 | 122100 | 640674635 | 4335 | 4335 | 4335 | 4335 | 75 |
| 373 | 20230927 | 122000 | 640349510 | 4345 | 4345 | 4345 | 4345 | 16 |
| 374 | 20230927 | 121900 | 640279990 | 4345 | 4345 | 4345 | 4345 | 30 |
| 375 | 20230927 | 121800 | 640149640 | 4335 | 4335 | 4335 | 4335 | 75 |
| 376 | 20230927 | 121700 | 639824515 | 4345 | 4345 | 4345 | 4345 | 17 |
| 377 | 20230927 | 121600 | 639750650 | 4345 | 4345 | 4345 | 4345 | 0 |
| 378 | 20230927 | 121500 | 639750650 | 4345 | 4340 | 4345 | 4335 | 78 |
| 379 | 20230927 | 121400 | 639412175 | 4340 | 4340 | 4340 | 4340 | 1930 |
| 380 | 20230927 | 121300 | 631035975 | 4340 | 4340 | 4340 | 4340 | 0 |
| 381 | 20230927 | 121200 | 631035975 | 4340 | 4340 | 4340 | 4340 | 76 |
| 382 | 20230927 | 121100 | 630706135 | 4345 | 4345 | 4345 | 4345 | 348 |
| 383 | 20230927 | 121000 | 629194075 | 4345 | 4345 | 4345 | 4345 | 0 |
| 384 | 20230927 | 120900 | 629194075 | 4345 | 4335 | 4345 | 4335 | 1415 |
| 385 | 20230927 | 120800 | 623048280 | 4340 | 4340 | 4340 | 4340 | 16 |
| 386 | 20230927 | 120700 | 622978840 | 4340 | 4340 | 4340 | 4340 | 50 |
| 387 | 20230927 | 120600 | 622761840 | 4335 | 4335 | 4335 | 4335 | 76 |
| 388 | 20230927 | 120500 | 622432380 | 4340 | 4340 | 4340 | 4340 | 2066 |
| 389 | 20230927 | 120400 | 613465940 | 4345 | 4345 | 4345 | 4345 | 83 |
| 390 | 20230927 | 120300 | 613105305 | 4345 | 4345 | 4345 | 4340 | 95 |
| 391 | 20230927 | 120200 | 612692910 | 4340 | 4340 | 4340 | 4340 | 0 |
| 392 | 20230927 | 120100 | 612692910 | 4340 | 4340 | 4340 | 4340 | 2 |
| 393 | 20230927 | 120000 | 612684230 | 4340 | 4340 | 4345 | 4340 | 103 |
| 394 | 20230927 | 115900 | 612237125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 395 | 20230927 | 115800 | 612237125 | 4345 | 4345 | 4345 | 4345 | 0 |
| 396 | 20230927 | 115700 | 612237125 | 4345 | 4340 | 4345 | 4340 | 92 |
| 397 | 20230927 | 115600 | 611837765 | 4345 | 4345 | 4345 | 4345 | 0 |
| 398 | 20230927 | 115500 | 611837765 | 4345 | 4345 | 4345 | 4345 | 97 |
| 399 | 20230927 | 115400 | 611416300 | 4345 | 4335 | 4345 | 4335 | 624 |
| 400 | 20230927 | 115300 | 608708395 | 4340 | 4340 | 4340 | 4340 | 1 |
| 401 | 20230927 | 115200 | 608704055 | 4335 | 4335 | 4335 | 4335 | 1 |
| 402 | 20230927 | 115100 | 608699720 | 4340 | 4335 | 4340 | 4335 | 274 |
| 403 | 20230927 | 115000 | 607511850 | 4340 | 4340 | 4340 | 4340 | 0 |
| 404 | 20230927 | 114900 | 607511850 | 4340 | 4340 | 4340 | 4340 | 0 |
| 405 | 20230927 | 114800 | 607511850 | 4340 | 4335 | 4340 | 4335 | 110 |
| 406 | 20230927 | 114700 | 607034915 | 4335 | 4335 | 4335 | 4335 | 0 |
| 407 | 20230927 | 114600 | 607034915 | 4335 | 4335 | 4335 | 4335 | 14 |
| 408 | 20230927 | 114500 | 606974225 | 4340 | 4335 | 4340 | 4335 | 92 |
| 409 | 20230927 | 114400 | 606575325 | 4335 | 4335 | 4335 | 4335 | 347 |
| 410 | 20230927 | 114300 | 605071080 | 4335 | 4335 | 4335 | 4335 | 0 |
| 411 | 20230927 | 114200 | 605071080 | 4335 | 4335 | 4335 | 4335 | 76 |
| 412 | 20230927 | 114100 | 604741620 | 4330 | 4330 | 4330 | 4330 | 0 |
| 413 | 20230927 | 114000 | 604741620 | 4330 | 4330 | 4330 | 4330 | 0 |
| 414 | 20230927 | 113900 | 604741620 | 4330 | 4330 | 4330 | 4330 | 76 |
| 415 | 20230927 | 113800 | 604412540 | 4330 | 4330 | 4330 | 4330 | 0 |
| 416 | 20230927 | 113700 | 604412540 | 4330 | 4330 | 4330 | 4330 | 0 |
| 417 | 20230927 | 113600 | 604412540 | 4330 | 4330 | 4330 | 4330 | 414 |
| 418 | 20230927 | 113500 | 602619920 | 4330 | 4340 | 4340 | 4330 | 3164 |
| 419 | 20230927 | 113400 | 588905340 | 4340 | 4340 | 4340 | 4340 | 766 |
| 420 | 20230927 | 113300 | 585580900 | 4340 | 4340 | 4340 | 4340 | 992 |
| 421 | 20230927 | 113200 | 581275620 | 4345 | 4345 | 4345 | 4345 | 0 |
| 422 | 20230927 | 113100 | 581275620 | 4345 | 4345 | 4345 | 4345 | 34 |
| 423 | 20230927 | 113000 | 581127890 | 4345 | 4340 | 4345 | 4340 | 91 |
| 424 | 20230927 | 112900 | 580732925 | 4340 | 4340 | 4340 | 4340 | 397 |
| 425 | 20230927 | 112800 | 579009945 | 4340 | 4340 | 4340 | 4340 | 18 |
| 426 | 20230927 | 112700 | 578931825 | 4340 | 4335 | 4340 | 4335 | 213 |
| 427 | 20230927 | 112600 | 578007785 | 4340 | 4340 | 4340 | 4340 | 85 |
| 428 | 20230927 | 112500 | 577638885 | 4340 | 4340 | 4340 | 4340 | 2252 |
| 429 | 20230927 | 112400 | 567865205 | 4340 | 4335 | 4340 | 4335 | 241 |
| 430 | 20230927 | 112300 | 566819645 | 4340 | 4340 | 4340 | 4340 | 0 |
| 431 | 20230927 | 112200 | 566819645 | 4340 | 4340 | 4340 | 4340 | 17 |
| 432 | 20230927 | 112100 | 566745865 | 4335 | 4335 | 4335 | 4335 | 127 |
| 433 | 20230927 | 112000 | 566195320 | 4340 | 4340 | 4340 | 4340 | 32 |
| 434 | 20230927 | 111900 | 566056440 | 4340 | 4340 | 4340 | 4340 | 92 |
| 435 | 20230927 | 111800 | 565657160 | 4340 | 4335 | 4340 | 4335 | 127 |
| 436 | 20230927 | 111700 | 565106365 | 4340 | 4340 | 4340 | 4340 | 17 |
| 437 | 20230927 | 111600 | 565032585 | 4340 | 4340 | 4340 | 4340 | 2 |
| 438 | 20230927 | 111500 | 565023905 | 4340 | 4335 | 4340 | 4335 | 258 |
| 439 | 20230927 | 111400 | 563904570 | 4335 | 4335 | 4335 | 4335 | 20 |
| 440 | 20230927 | 111300 | 563817870 | 4335 | 4335 | 4335 | 4335 | 20 |
| 441 | 20230927 | 111200 | 563731170 | 4335 | 4335 | 4335 | 4335 | 249 |
| 442 | 20230927 | 111100 | 562651755 | 4335 | 4335 | 4335 | 4335 | 0 |
| 443 | 20230927 | 111000 | 562651755 | 4335 | 4335 | 4335 | 4335 | 501 |
| 444 | 20230927 | 110900 | 560479920 | 4335 | 4335 | 4335 | 4335 | 77 |
| 445 | 20230927 | 110800 | 560146125 | 4340 | 4340 | 4340 | 4340 | 17 |
| 446 | 20230927 | 110700 | 560072345 | 4340 | 4340 | 4340 | 4340 | 0 |
| 447 | 20230927 | 110600 | 560072345 | 4340 | 4340 | 4340 | 4340 | 1612 |
| 448 | 20230927 | 110500 | 553076265 | 4340 | 4340 | 4340 | 4340 | 0 |
| 449 | 20230927 | 110400 | 553076265 | 4340 | 4340 | 4340 | 4340 | 609 |
| 450 | 20230927 | 110300 | 550433205 | 4350 | 4350 | 4350 | 4350 | 0 |
| 451 | 20230927 | 110200 | 550433205 | 4350 | 4350 | 4350 | 4350 | 17 |
| 452 | 20230927 | 110100 | 550359255 | 4350 | 4350 | 4350 | 4350 | 0 |
| 453 | 20230927 | 110000 | 550359255 | 4350 | 4350 | 4350 | 4350 | 33 |
| 454 | 20230927 | 105900 | 550215705 | 4350 | 4350 | 4350 | 4350 | 0 |
| 455 | 20230927 | 105800 | 550215705 | 4350 | 4350 | 4350 | 4350 | 0 |
| 456 | 20230927 | 105700 | 550215705 | 4350 | 4350 | 4350 | 4340 | 379 |
| 457 | 20230927 | 105600 | 548570675 | 4340 | 4340 | 4340 | 4340 | 1055 |
| 458 | 20230927 | 105500 | 543991975 | 4340 | 4340 | 4340 | 4340 | 0 |
| 459 | 20230927 | 105400 | 543991975 | 4340 | 4340 | 4340 | 4340 | 315 |
| 460 | 20230927 | 105300 | 542624875 | 4340 | 4340 | 4340 | 4340 | 380 |
| 461 | 20230927 | 105200 | 540975675 | 4355 | 4335 | 4355 | 4335 | 1352 |
| 462 | 20230927 | 105100 | 535109980 | 4310 | 4310 | 4310 | 4310 | 0 |
| 463 | 20230927 | 105000 | 535109980 | 4310 | 4310 | 4310 | 4310 | 0 |
| 464 | 20230927 | 104900 | 535109980 | 4310 | 4310 | 4310 | 4310 | 0 |
| 465 | 20230927 | 104800 | 535109980 | 4310 | 4310 | 4310 | 4310 | 0 |
| 466 | 20230927 | 104700 | 535109980 | 4310 | 4330 | 4330 | 4310 | 7719 |
| 467 | 20230927 | 104600 | 501792830 | 4330 | 4330 | 4330 | 4330 | 572 |
| 468 | 20230927 | 104500 | 499316070 | 4330 | 4330 | 4330 | 4330 | 120 |
| 469 | 20230927 | 104400 | 498796470 | 4330 | 4335 | 4335 | 4330 | 1722 |
| 470 | 20230927 | 104300 | 491332450 | 4335 | 4340 | 4340 | 4335 | 972 |
| 471 | 20230927 | 104200 | 487118825 | 4340 | 4340 | 4340 | 4340 | 313 |
| 472 | 20230927 | 104100 | 485760405 | 4340 | 4340 | 4340 | 4340 | 0 |
| 473 | 20230927 | 104000 | 485760405 | 4340 | 4340 | 4340 | 4335 | 287 |
| 474 | 20230927 | 103900 | 484515675 | 4340 | 4340 | 4340 | 4340 | 0 |
| 475 | 20230927 | 103800 | 484515675 | 4340 | 4340 | 4340 | 4340 | 1 |
| 476 | 20230927 | 103700 | 484511335 | 4340 | 4335 | 4340 | 4335 | 440 |
| 477 | 20230927 | 103600 | 482603465 | 4340 | 4340 | 4340 | 4340 | 1 |
| 478 | 20230927 | 103500 | 482599125 | 4340 | 4340 | 4340 | 4340 | 0 |
| 479 | 20230927 | 103400 | 482599125 | 4340 | 4340 | 4340 | 4340 | 16 |
| 480 | 20230927 | 103300 | 482529685 | 4340 | 4340 | 4340 | 4340 | 0 |
| 481 | 20230927 | 103200 | 482529685 | 4340 | 4340 | 4340 | 4340 | 1 |
| 482 | 20230927 | 103100 | 482525345 | 4340 | 4340 | 4340 | 4340 | 0 |
| 483 | 20230927 | 103000 | 482525345 | 4340 | 4340 | 4340 | 4340 | 0 |
| 484 | 20230927 | 102900 | 482525345 | 4340 | 4340 | 4340 | 4340 | 355 |
| 485 | 20230927 | 102800 | 480984645 | 4340 | 4340 | 4340 | 4340 | 1422 |
| 486 | 20230927 | 102700 | 474813165 | 4345 | 4340 | 4345 | 4340 | 176 |
| 487 | 20230927 | 102600 | 474049315 | 4345 | 4345 | 4345 | 4345 | 80 |
| 488 | 20230927 | 102500 | 473701715 | 4345 | 4345 | 4345 | 4345 | 0 |
| 489 | 20230927 | 102400 | 473701715 | 4345 | 4345 | 4345 | 4345 | 825 |
| 490 | 20230927 | 102300 | 470117090 | 4350 | 4350 | 4350 | 4350 | 0 |
| 491 | 20230927 | 102200 | 470117090 | 4350 | 4350 | 4350 | 4350 | 724 |
| 492 | 20230927 | 102100 | 466967690 | 4355 | 4350 | 4355 | 4350 | 1176 |
| 493 | 20230927 | 102000 | 461846260 | 4380 | 4380 | 4380 | 4380 | 0 |
| 494 | 20230927 | 101900 | 461846260 | 4380 | 4350 | 4380 | 4350 | 5188 |
| 495 | 20230927 | 101800 | 439234120 | 4345 | 4345 | 4345 | 4345 | 0 |
| 496 | 20230927 | 101700 | 439234120 | 4345 | 4340 | 4345 | 4340 | 1080 |
| 497 | 20230927 | 101600 | 434541890 | 4340 | 4340 | 4340 | 4340 | 147 |
| 498 | 20230927 | 101500 | 433903910 | 4340 | 4330 | 4340 | 4325 | 8011 |
| 499 | 20230927 | 101400 | 399251445 | 4330 | 4330 | 4335 | 4330 | 4247 |
| 500 | 20230927 | 101300 | 380853960 | 4320 | 4320 | 4320 | 4320 | 0 |
| 501 | 20230927 | 101200 | 380853960 | 4320 | 4320 | 4320 | 4320 | 0 |
| 502 | 20230927 | 101100 | 380853960 | 4320 | 4320 | 4320 | 4320 | 605 |
| 503 | 20230927 | 101000 | 378240360 | 4315 | 4315 | 4315 | 4315 | 10 |
| 504 | 20230927 | 100900 | 378197210 | 4315 | 4315 | 4315 | 4315 | 1 |
| 505 | 20230927 | 100800 | 378192895 | 4315 | 4330 | 4330 | 4315 | 4428 |
| 506 | 20230927 | 100700 | 359061065 | 4335 | 4335 | 4335 | 4335 | 74 |
| 507 | 20230927 | 100600 | 358740275 | 4330 | 4330 | 4330 | 4330 | 509 |
| 508 | 20230927 | 100500 | 356536305 | 4320 | 4315 | 4320 | 4315 | 2177 |
| 509 | 20230927 | 100400 | 347131710 | 4315 | 4310 | 4315 | 4310 | 4 |
| 510 | 20230927 | 100300 | 347114455 | 4315 | 4310 | 4315 | 4310 | 578 |
| 511 | 20230927 | 100200 | 344621680 | 4310 | 4315 | 4315 | 4310 | 254 |
| 512 | 20230927 | 100100 | 343526935 | 4320 | 4320 | 4320 | 4320 | 340 |
| 513 | 20230927 | 100000 | 342058135 | 4320 | 4310 | 4325 | 4305 | 3287 |
| 514 | 20230927 | 095900 | 327871315 | 4305 | 4330 | 4330 | 4305 | 6469 |
| 515 | 20230927 | 095800 | 299949590 | 4330 | 4330 | 4330 | 4330 | 2620 |
| 516 | 20230927 | 095700 | 288604990 | 4330 | 4330 | 4330 | 4330 | 2 |
| 517 | 20230927 | 095600 | 288596330 | 4330 | 4330 | 4330 | 4330 | 9 |
| 518 | 20230927 | 095500 | 288557360 | 4335 | 4330 | 4335 | 4330 | 79 |
| 519 | 20230927 | 095400 | 288215180 | 4330 | 4330 | 4330 | 4330 | 1 |
| 520 | 20230927 | 095300 | 288210850 | 4335 | 4335 | 4335 | 4335 | 1 |
| 521 | 20230927 | 095200 | 288206515 | 4335 | 4335 | 4340 | 4335 | 1001 |
| 522 | 20230927 | 095100 | 283867145 | 4335 | 4340 | 4340 | 4330 | 297 |
| 523 | 20230927 | 095000 | 282579670 | 4340 | 4355 | 4355 | 4340 | 2421 |
| 524 | 20230927 | 094900 | 272067795 | 4355 | 4350 | 4355 | 4350 | 273 |
| 525 | 20230927 | 094800 | 270879730 | 4350 | 4360 | 4360 | 4350 | 2408 |
| 526 | 20230927 | 094700 | 260401220 | 4360 | 4375 | 4375 | 4360 | 3207 |
| 527 | 20230927 | 094600 | 246392690 | 4380 | 4385 | 4385 | 4380 | 775 |
| 528 | 20230927 | 094500 | 242996210 | 4385 | 4385 | 4385 | 4385 | 359 |
| 529 | 20230927 | 094400 | 241421995 | 4395 | 4395 | 4395 | 4395 | 1 |
| 530 | 20230927 | 094300 | 241417600 | 4385 | 4390 | 4390 | 4385 | 2662 |
| 531 | 20230927 | 094200 | 229737795 | 4395 | 4395 | 4395 | 4395 | 152 |
| 532 | 20230927 | 094100 | 229069755 | 4400 | 4400 | 4400 | 4400 | 1 |
| 533 | 20230927 | 094000 | 229065355 | 4390 | 4390 | 4390 | 4390 | 173 |
| 534 | 20230927 | 093900 | 228305885 | 4400 | 4400 | 4400 | 4400 | 1 |
| 535 | 20230927 | 093800 | 228301485 | 4395 | 4400 | 4405 | 4395 | 2186 |
| 536 | 20230927 | 093700 | 218686110 | 4405 | 4405 | 4405 | 4405 | 302 |
| 537 | 20230927 | 093600 | 217355800 | 4400 | 4400 | 4400 | 4400 | 446 |
| 538 | 20230927 | 093500 | 215393400 | 4395 | 4405 | 4405 | 4395 | 15 |
| 539 | 20230927 | 093400 | 215327365 | 4390 | 4390 | 4390 | 4390 | 783 |
| 540 | 20230927 | 093300 | 211889995 | 4390 | 4390 | 4390 | 4390 | 11 |
| 541 | 20230927 | 093200 | 211841705 | 4390 | 4390 | 4390 | 4385 | 614 |
| 542 | 20230927 | 093100 | 209146275 | 4390 | 4420 | 4425 | 4390 | 9252 |
| 543 | 20230927 | 093000 | 168423945 | 4420 | 4425 | 4425 | 4420 | 1049 |
| 544 | 20230927 | 092900 | 163787360 | 4420 | 4425 | 4425 | 4420 | 14 |
| 545 | 20230927 | 092800 | 163725475 | 4420 | 4420 | 4420 | 4420 | 150 |
| 546 | 20230927 | 092700 | 163062475 | 4425 | 4425 | 4425 | 4425 | 1294 |
| 547 | 20230927 | 092600 | 157336525 | 4430 | 4430 | 4430 | 4430 | 233 |
| 548 | 20230927 | 092500 | 156304335 | 4430 | 4430 | 4430 | 4430 | 0 |
| 549 | 20230927 | 092400 | 156304335 | 4430 | 4440 | 4440 | 4430 | 1374 |
| 550 | 20230927 | 092300 | 150215815 | 4440 | 4430 | 4440 | 4430 | 6 |
| 551 | 20230927 | 092200 | 150189215 | 4430 | 4450 | 4450 | 4430 | 1709 |
| 552 | 20230927 | 092100 | 142598300 | 4455 | 4455 | 4465 | 4455 | 650 |
| 553 | 20230927 | 092000 | 139702110 | 4460 | 4440 | 4460 | 4440 | 3572 |
| 554 | 20230927 | 091900 | 123798210 | 4445 | 4435 | 4445 | 4435 | 846 |
| 555 | 20230927 | 091800 | 120042190 | 4435 | 4435 | 4435 | 4435 | 1 |
| 556 | 20230927 | 091700 | 120037755 | 4445 | 4435 | 4445 | 4435 | 484 |
| 557 | 20230927 | 091600 | 117888505 | 4430 | 4425 | 4440 | 4425 | 3827 |
| 558 | 20230927 | 091500 | 100921335 | 4425 | 4425 | 4425 | 4425 | 50 |
| 559 | 20230927 | 091400 | 100700085 | 4425 | 4420 | 4425 | 4420 | 43 |
| 560 | 20230927 | 091300 | 100509865 | 4415 | 4415 | 4415 | 4415 | 0 |
| 561 | 20230927 | 091200 | 100509865 | 4415 | 4415 | 4415 | 4415 | 510 |
| 562 | 20230927 | 091100 | 98258215 | 4410 | 4420 | 4420 | 4410 | 2118 |
| 563 | 20230927 | 091000 | 88904170 | 4420 | 4415 | 4420 | 4415 | 356 |
| 564 | 20230927 | 090900 | 87330655 | 4410 | 4415 | 4415 | 4410 | 1000 |
| 565 | 20230927 | 090800 | 82918155 | 4410 | 4420 | 4420 | 4410 | 1520 |
| 566 | 20230927 | 090700 | 76205505 | 4420 | 4430 | 4430 | 4420 | 477 |
| 567 | 20230927 | 090600 | 74092720 | 4420 | 4430 | 4440 | 4420 | 2091 |
| 568 | 20230927 | 090500 | 64825025 | 4420 | 4410 | 4420 | 4395 | 7116 |
| 569 | 20230927 | 090400 | 33462950 | 4415 | 4385 | 4415 | 4385 | 2836 |
| 570 | 20230927 | 090300 | 20987980 | 4375 | 4375 | 4380 | 4375 | 928 |
| 571 | 20230927 | 090200 | 16927955 | 4385 | 4370 | 4385 | 4365 | 1874 |
| 572 | 20230927 | 090100 | 8724920 | 4370 | 4360 | 4370 | 4360 | 444 |
| 573 | 20230927 | 090000 | 6788320 | 4360 | 4320 | 4360 | 4320 | 1566 |