28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 183900 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 4263 |
| 3 | 20230927 | 183800 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 4 | 20230927 | 183700 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 5 | 20230927 | 183600 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 6 | 20230927 | 183500 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 7 | 20230927 | 183400 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 8 | 20230927 | 183300 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 9 | 20230927 | 183200 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 10 | 20230927 | 183100 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 11 | 20230927 | 183000 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 12 | 20230927 | 182900 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 13 | 20230927 | 182800 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 14 | 20230927 | 182700 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 15 | 20230927 | 182600 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 16 | 20230927 | 182500 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 17 | 20230927 | 182400 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 18 | 20230927 | 182300 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 19 | 20230927 | 182200 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 20 | 20230927 | 182100 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 21 | 20230927 | 182000 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 22 | 20230927 | 181900 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 23 | 20230927 | 181800 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 24 | 20230927 | 181700 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 25 | 20230927 | 181600 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 26 | 20230927 | 181500 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 27 | 20230927 | 181400 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 28 | 20230927 | 181300 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 29 | 20230927 | 181200 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 30 | 20230927 | 181100 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 31 | 20230927 | 181000 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 32 | 20230927 | 180900 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 4263 |
| 33 | 20230927 | 180800 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 34 | 20230927 | 180700 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 35 | 20230927 | 180600 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 36 | 20230927 | 180500 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 37 | 20230927 | 180400 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 38 | 20230927 | 180300 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 39 | 20230927 | 180200 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 40 | 20230927 | 180100 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 41 | 20230927 | 180000 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 42 | 20230927 | 175900 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 43 | 20230927 | 175800 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 44 | 20230927 | 175700 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 45 | 20230927 | 175600 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 46 | 20230927 | 175500 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 47 | 20230927 | 175400 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 48 | 20230927 | 175300 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 49 | 20230927 | 175200 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 50 | 20230927 | 175100 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 51 | 20230927 | 175000 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 52 | 20230927 | 174900 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 53 | 20230927 | 174800 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 54 | 20230927 | 174700 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 55 | 20230927 | 174600 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 56 | 20230927 | 174500 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 57 | 20230927 | 174400 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 58 | 20230927 | 174300 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 59 | 20230927 | 174200 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 60 | 20230927 | 174100 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 61 | 20230927 | 174000 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 62 | 20230927 | 173900 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 4263 |
| 63 | 20230927 | 173800 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 64 | 20230927 | 173700 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 65 | 20230927 | 173600 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 66 | 20230927 | 173500 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 67 | 20230927 | 173400 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 68 | 20230927 | 173300 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 69 | 20230927 | 173200 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 70 | 20230927 | 173100 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 71 | 20230927 | 173000 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 72 | 20230927 | 172900 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 73 | 20230927 | 172800 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 74 | 20230927 | 172700 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 75 | 20230927 | 172600 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 76 | 20230927 | 172500 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 77 | 20230927 | 172400 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 78 | 20230927 | 172300 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 79 | 20230927 | 172200 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 80 | 20230927 | 172100 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 81 | 20230927 | 172000 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 82 | 20230927 | 171900 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 83 | 20230927 | 171800 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 84 | 20230927 | 171700 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 85 | 20230927 | 171600 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 86 | 20230927 | 171500 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 87 | 20230927 | 171400 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 88 | 20230927 | 171300 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 89 | 20230927 | 171200 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 90 | 20230927 | 171100 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 91 | 20230927 | 171000 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 92 | 20230927 | 170900 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 4263 |
| 93 | 20230927 | 170800 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 94 | 20230927 | 170700 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 95 | 20230927 | 170600 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 96 | 20230927 | 170500 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 97 | 20230927 | 170400 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 98 | 20230927 | 170300 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 99 | 20230927 | 170200 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 100 | 20230927 | 170100 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 101 | 20230927 | 170000 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 102 | 20230927 | 165900 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 103 | 20230927 | 165800 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 104 | 20230927 | 165700 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 105 | 20230927 | 165600 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 106 | 20230927 | 165500 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 107 | 20230927 | 165400 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 108 | 20230927 | 165300 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 109 | 20230927 | 165200 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 110 | 20230927 | 165100 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 111 | 20230927 | 165000 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 112 | 20230927 | 164900 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 113 | 20230927 | 164800 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 114 | 20230927 | 164700 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 115 | 20230927 | 164600 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 116 | 20230927 | 164500 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 117 | 20230927 | 164400 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 118 | 20230927 | 164300 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 119 | 20230927 | 164200 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 120 | 20230927 | 164100 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 121 | 20230927 | 164000 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 122 | 20230927 | 163900 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 4263 |
| 123 | 20230927 | 163800 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 124 | 20230927 | 163700 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 125 | 20230927 | 163600 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 126 | 20230927 | 163500 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 127 | 20230927 | 163400 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 128 | 20230927 | 163300 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 129 | 20230927 | 163200 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 130 | 20230927 | 163100 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 131 | 20230927 | 163000 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 132 | 20230927 | 162900 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 133 | 20230927 | 162800 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 134 | 20230927 | 162700 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 135 | 20230927 | 162600 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 136 | 20230927 | 162500 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 137 | 20230927 | 162400 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 138 | 20230927 | 162300 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 139 | 20230927 | 162200 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 140 | 20230927 | 162100 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 141 | 20230927 | 162000 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 142 | 20230927 | 161900 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 143 | 20230927 | 161800 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 144 | 20230927 | 161700 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 145 | 20230927 | 161600 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 146 | 20230927 | 161500 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 147 | 20230927 | 161400 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 148 | 20230927 | 161300 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 149 | 20230927 | 161200 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 150 | 20230927 | 161100 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 151 | 20230927 | 161000 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 152 | 20230927 | 160900 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 4263 |
| 153 | 20230927 | 160800 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 154 | 20230927 | 160700 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 155 | 20230927 | 160600 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 156 | 20230927 | 160500 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 157 | 20230927 | 160400 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 158 | 20230927 | 160300 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 159 | 20230927 | 160200 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 160 | 20230927 | 160100 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 161 | 20230927 | 160000 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 162 | 20230927 | 155900 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 163 | 20230927 | 155800 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 164 | 20230927 | 155700 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 165 | 20230927 | 155600 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 166 | 20230927 | 155500 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 167 | 20230927 | 155400 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 168 | 20230927 | 155300 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 169 | 20230927 | 155200 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 170 | 20230927 | 155100 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 171 | 20230927 | 155000 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 172 | 20230927 | 154900 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 173 | 20230927 | 154800 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 174 | 20230927 | 154700 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 175 | 20230927 | 154600 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 176 | 20230927 | 154500 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 177 | 20230927 | 154400 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 178 | 20230927 | 154300 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 179 | 20230927 | 154200 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 180 | 20230927 | 154100 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 181 | 20230927 | 154000 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 182 | 20230927 | 153900 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 4263 |
| 183 | 20230927 | 153800 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 184 | 20230927 | 153700 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 185 | 20230927 | 153600 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 186 | 20230927 | 153500 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 187 | 20230927 | 153400 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 188 | 20230927 | 153300 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 189 | 20230927 | 153200 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 190 | 20230927 | 153100 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 0 |
| 191 | 20230927 | 153000 | 1486469960 | 4915 | 4915 | 4915 | 4915 | 4263 |
| 192 | 20230927 | 152900 | 1465517315 | 4935 | 4935 | 4935 | 4935 | 0 |
| 193 | 20230927 | 152800 | 1465517315 | 4935 | 4935 | 4935 | 4935 | 0 |
| 194 | 20230927 | 152700 | 1465517315 | 4935 | 4935 | 4935 | 4935 | 0 |
| 195 | 20230927 | 152600 | 1465517315 | 4935 | 4935 | 4935 | 4935 | 0 |
| 196 | 20230927 | 152500 | 1465517315 | 4935 | 4935 | 4935 | 4935 | 0 |
| 197 | 20230927 | 152400 | 1465517315 | 4935 | 4935 | 4935 | 4935 | 0 |
| 198 | 20230927 | 152300 | 1465517315 | 4935 | 4935 | 4935 | 4935 | 0 |
| 199 | 20230927 | 152200 | 1465517315 | 4935 | 4935 | 4935 | 4935 | 0 |
| 200 | 20230927 | 152100 | 1465517315 | 4935 | 4935 | 4935 | 4935 | 0 |
| 201 | 20230927 | 152000 | 1465517315 | 4935 | 4935 | 4935 | 4935 | 0 |
| 202 | 20230927 | 151900 | 1465517315 | 4935 | 4940 | 4940 | 4925 | 3367 |
| 203 | 20230927 | 151800 | 1448927755 | 4940 | 4940 | 4940 | 4940 | 179 |
| 204 | 20230927 | 151700 | 1448043495 | 4940 | 4935 | 4940 | 4935 | 104 |
| 205 | 20230927 | 151600 | 1447530245 | 4940 | 4930 | 4940 | 4930 | 112 |
| 206 | 20230927 | 151500 | 1446977570 | 4940 | 4940 | 4940 | 4935 | 870 |
| 207 | 20230927 | 151400 | 1442683565 | 4940 | 4945 | 4945 | 4940 | 1395 |
| 208 | 20230927 | 151300 | 1435791760 | 4950 | 4945 | 4950 | 4940 | 3964 |
| 209 | 20230927 | 151200 | 1416205555 | 4950 | 4955 | 4955 | 4950 | 200 |
| 210 | 20230927 | 151100 | 1415215055 | 4955 | 4950 | 4955 | 4945 | 373 |
| 211 | 20230927 | 151000 | 1413369390 | 4955 | 4950 | 4955 | 4950 | 429 |
| 212 | 20230927 | 150900 | 1411245270 | 4955 | 4940 | 4955 | 4940 | 2055 |
| 213 | 20230927 | 150800 | 1401071740 | 4940 | 4935 | 4945 | 4935 | 271 |
| 214 | 20230927 | 150700 | 1399732645 | 4940 | 4940 | 4940 | 4940 | 384 |
| 215 | 20230927 | 150600 | 1397835685 | 4940 | 4940 | 4940 | 4935 | 597 |
| 216 | 20230927 | 150500 | 1394888210 | 4940 | 4940 | 4940 | 4935 | 397 |
| 217 | 20230927 | 150400 | 1392927380 | 4945 | 4940 | 4945 | 4940 | 117 |
| 218 | 20230927 | 150300 | 1392348895 | 4945 | 4940 | 4945 | 4940 | 123 |
| 219 | 20230927 | 150200 | 1391740775 | 4945 | 4945 | 4945 | 4940 | 333 |
| 220 | 20230927 | 150100 | 1390094590 | 4945 | 4940 | 4945 | 4940 | 314 |
| 221 | 20230927 | 150000 | 1388542055 | 4945 | 4945 | 4945 | 4945 | 156 |
| 222 | 20230927 | 145900 | 1387770635 | 4945 | 4945 | 4945 | 4945 | 201 |
| 223 | 20230927 | 145800 | 1386776690 | 4945 | 4945 | 4945 | 4945 | 101 |
| 224 | 20230927 | 145700 | 1386277245 | 4940 | 4940 | 4945 | 4940 | 31 |
| 225 | 20230927 | 145600 | 1386124100 | 4940 | 4940 | 4940 | 4940 | 400 |
| 226 | 20230927 | 145500 | 1384148100 | 4940 | 4940 | 4940 | 4940 | 115 |
| 227 | 20230927 | 145400 | 1383580000 | 4945 | 4940 | 4945 | 4940 | 1066 |
| 228 | 20230927 | 145300 | 1378313450 | 4940 | 4945 | 4945 | 4940 | 245 |
| 229 | 20230927 | 145200 | 1377101975 | 4950 | 4950 | 4950 | 4950 | 101 |
| 230 | 20230927 | 145100 | 1376602025 | 4950 | 4950 | 4950 | 4950 | 100 |
| 231 | 20230927 | 145000 | 1376107025 | 4950 | 4950 | 4950 | 4950 | 101 |
| 232 | 20230927 | 144900 | 1375607075 | 4945 | 4950 | 4950 | 4945 | 19 |
| 233 | 20230927 | 144800 | 1375513065 | 4950 | 4950 | 4950 | 4940 | 979 |
| 234 | 20230927 | 144700 | 1370675265 | 4945 | 4955 | 4955 | 4945 | 582 |
| 235 | 20230927 | 144600 | 1367793790 | 4950 | 4955 | 4955 | 4950 | 115 |
| 236 | 20230927 | 144500 | 1367224040 | 4955 | 4955 | 4955 | 4955 | 16 |
| 237 | 20230927 | 144400 | 1367144760 | 4955 | 4950 | 4955 | 4950 | 522 |
| 238 | 20230927 | 144300 | 1364560355 | 4955 | 4955 | 4955 | 4955 | 1862 |
| 239 | 20230927 | 144200 | 1355334145 | 4955 | 4945 | 4955 | 4935 | 11 |
| 240 | 20230927 | 144100 | 1355279810 | 4955 | 4955 | 4955 | 4930 | 1102 |
| 241 | 20230927 | 144000 | 1349837280 | 4955 | 4955 | 4960 | 4955 | 2046 |
| 242 | 20230927 | 143900 | 1339699345 | 4960 | 4960 | 4960 | 4955 | 109 |
| 243 | 20230927 | 143800 | 1339158745 | 4960 | 4960 | 4960 | 4960 | 100 |
| 244 | 20230927 | 143700 | 1338662745 | 4965 | 4960 | 4965 | 4955 | 504 |
| 245 | 20230927 | 143600 | 1336164895 | 4965 | 4955 | 4965 | 4955 | 55 |
| 246 | 20230927 | 143500 | 1335891870 | 4965 | 4965 | 4965 | 4965 | 1 |
| 247 | 20230927 | 143400 | 1335886905 | 4945 | 4965 | 4965 | 4940 | 4652 |
| 248 | 20230927 | 143300 | 1312898075 | 4970 | 4970 | 4970 | 4970 | 100 |
| 249 | 20230927 | 143200 | 1312401075 | 4970 | 4970 | 4970 | 4970 | 170 |
| 250 | 20230927 | 143100 | 1311556175 | 4970 | 4970 | 4970 | 4970 | 100 |
| 251 | 20230927 | 143000 | 1311059175 | 4970 | 4970 | 4970 | 4970 | 506 |
| 252 | 20230927 | 142900 | 1308544355 | 4970 | 4970 | 4970 | 4970 | 100 |
| 253 | 20230927 | 142800 | 1308047355 | 4970 | 4970 | 4970 | 4970 | 100 |
| 254 | 20230927 | 142700 | 1307550355 | 4970 | 4970 | 4970 | 4970 | 903 |
| 255 | 20230927 | 142600 | 1303062445 | 4970 | 4965 | 4970 | 4950 | 7710 |
| 256 | 20230927 | 142500 | 1264843085 | 4965 | 4965 | 4965 | 4965 | 400 |
| 257 | 20230927 | 142400 | 1262857085 | 4965 | 4960 | 4965 | 4960 | 113 |
| 258 | 20230927 | 142300 | 1262296090 | 4965 | 4960 | 4965 | 4960 | 114 |
| 259 | 20230927 | 142200 | 1261730095 | 4965 | 4965 | 4965 | 4965 | 100 |
| 260 | 20230927 | 142100 | 1261233595 | 4965 | 4960 | 4965 | 4960 | 94 |
| 261 | 20230927 | 142000 | 1260767350 | 4965 | 4960 | 4965 | 4960 | 211 |
| 262 | 20230927 | 141900 | 1259720785 | 4965 | 4960 | 4965 | 4960 | 164 |
| 263 | 20230927 | 141800 | 1258907335 | 4965 | 4965 | 4965 | 4965 | 100 |
| 264 | 20230927 | 141700 | 1258410835 | 4965 | 4965 | 4965 | 4965 | 100 |
| 265 | 20230927 | 141600 | 1257914335 | 4965 | 4965 | 4965 | 4965 | 100 |
| 266 | 20230927 | 141500 | 1257417835 | 4965 | 4965 | 4965 | 4965 | 101 |
| 267 | 20230927 | 141400 | 1256916370 | 4965 | 4965 | 4965 | 4965 | 101 |
| 268 | 20230927 | 141300 | 1256414905 | 4965 | 4965 | 4965 | 4965 | 102 |
| 269 | 20230927 | 141200 | 1255908475 | 4965 | 4965 | 4965 | 4965 | 128 |
| 270 | 20230927 | 141100 | 1255272955 | 4965 | 4960 | 4965 | 4960 | 242 |
| 271 | 20230927 | 141000 | 1254072625 | 4945 | 4945 | 4945 | 4945 | 160 |
| 272 | 20230927 | 140900 | 1253281425 | 4945 | 4945 | 4945 | 4945 | 300 |
| 273 | 20230927 | 140800 | 1251797925 | 4945 | 4945 | 4945 | 4945 | 142 |
| 274 | 20230927 | 140700 | 1251095735 | 4945 | 4945 | 4945 | 4945 | 5 |
| 275 | 20230927 | 140600 | 1251071010 | 4945 | 4945 | 4945 | 4945 | 34 |
| 276 | 20230927 | 140500 | 1250902880 | 4945 | 4925 | 4945 | 4925 | 1908 |
| 277 | 20230927 | 140400 | 1241505945 | 4930 | 4945 | 4945 | 4930 | 1760 |
| 278 | 20230927 | 140300 | 1232820940 | 4960 | 4965 | 4970 | 4960 | 257 |
| 279 | 20230927 | 140200 | 1231545710 | 4970 | 4960 | 4970 | 4960 | 46 |
| 280 | 20230927 | 140100 | 1231317360 | 4955 | 4950 | 4955 | 4950 | 221 |
| 281 | 20230927 | 140000 | 1230222315 | 4945 | 4945 | 4945 | 4945 | 0 |
| 282 | 20230927 | 135900 | 1230222315 | 4945 | 4945 | 4945 | 4945 | 5 |
| 283 | 20230927 | 135800 | 1230197590 | 4945 | 4950 | 4955 | 4945 | 1519 |
| 284 | 20230927 | 135700 | 1222686035 | 4945 | 4965 | 4970 | 4935 | 6019 |
| 285 | 20230927 | 135600 | 1192958025 | 4970 | 4970 | 4970 | 4970 | 100 |
| 286 | 20230927 | 135500 | 1192461025 | 4965 | 4970 | 4970 | 4965 | 101 |
| 287 | 20230927 | 135400 | 1191959555 | 4965 | 4960 | 4965 | 4960 | 200 |
| 288 | 20230927 | 135300 | 1190966805 | 4960 | 4965 | 4965 | 4960 | 216 |
| 289 | 20230927 | 135200 | 1189894865 | 4965 | 4960 | 4965 | 4960 | 200 |
| 290 | 20230927 | 135100 | 1188902365 | 4950 | 4950 | 4950 | 4950 | 0 |
| 291 | 20230927 | 135000 | 1188902365 | 4950 | 4950 | 4950 | 4950 | 100 |
| 292 | 20230927 | 134900 | 1188407365 | 4950 | 4950 | 4950 | 4950 | 298 |
| 293 | 20230927 | 134800 | 1186932265 | 4950 | 4945 | 4950 | 4945 | 103 |
| 294 | 20230927 | 134700 | 1186422430 | 4950 | 4945 | 4950 | 4945 | 963 |
| 295 | 20230927 | 134600 | 1181659895 | 4945 | 4945 | 4945 | 4945 | 553 |
| 296 | 20230927 | 134500 | 1178925310 | 4945 | 4945 | 4945 | 4945 | 207 |
| 297 | 20230927 | 134400 | 1177901695 | 4945 | 4945 | 4945 | 4945 | 100 |
| 298 | 20230927 | 134300 | 1177407195 | 4945 | 4945 | 4945 | 4940 | 107 |
| 299 | 20230927 | 134200 | 1176878085 | 4945 | 4945 | 4945 | 4940 | 278 |
| 300 | 20230927 | 134100 | 1175503510 | 4945 | 4945 | 4945 | 4945 | 100 |
| 301 | 20230927 | 134000 | 1175009010 | 4945 | 4945 | 4945 | 4945 | 655 |
| 302 | 20230927 | 133900 | 1171770035 | 4945 | 4945 | 4945 | 4945 | 2340 |
| 303 | 20230927 | 133800 | 1160198735 | 4950 | 4960 | 4960 | 4945 | 5304 |
| 304 | 20230927 | 133700 | 1133931625 | 4965 | 4960 | 4965 | 4960 | 209 |
| 305 | 20230927 | 133600 | 1132894485 | 4965 | 4965 | 4965 | 4965 | 159 |
| 306 | 20230927 | 133500 | 1132105050 | 4970 | 4965 | 4970 | 4965 | 607 |
| 307 | 20230927 | 133400 | 1129089200 | 4965 | 4965 | 4970 | 4965 | 918 |
| 308 | 20230927 | 133300 | 1124531290 | 4970 | 4970 | 4970 | 4970 | 51 |
| 309 | 20230927 | 133200 | 1124277820 | 4970 | 4965 | 4970 | 4965 | 350 |
| 310 | 20230927 | 133100 | 1122539820 | 4970 | 4965 | 4970 | 4965 | 1060 |
| 311 | 20230927 | 133000 | 1117273170 | 4970 | 4965 | 4970 | 4965 | 1462 |
| 312 | 20230927 | 132900 | 1110013995 | 4965 | 4950 | 4965 | 4950 | 3806 |
| 313 | 20230927 | 132800 | 1091153995 | 4950 | 4955 | 4955 | 4950 | 682 |
| 314 | 20230927 | 132700 | 1087777835 | 4955 | 4955 | 4955 | 4955 | 33 |
| 315 | 20230927 | 132600 | 1087614320 | 4955 | 4950 | 4955 | 4950 | 2920 |
| 316 | 20230927 | 132500 | 1073159115 | 4950 | 4945 | 4950 | 4945 | 626 |
| 317 | 20230927 | 132400 | 1070063540 | 4945 | 4945 | 4945 | 4945 | 550 |
| 318 | 20230927 | 132300 | 1067343790 | 4945 | 4945 | 4945 | 4945 | 2 |
| 319 | 20230927 | 132200 | 1067333900 | 4935 | 4935 | 4935 | 4935 | 59 |
| 320 | 20230927 | 132100 | 1067042735 | 4945 | 4945 | 4945 | 4945 | 150 |
| 321 | 20230927 | 132000 | 1066300985 | 4945 | 4940 | 4945 | 4935 | 2052 |
| 322 | 20230927 | 131900 | 1056161105 | 4940 | 4925 | 4940 | 4915 | 1501 |
| 323 | 20230927 | 131800 | 1048755015 | 4915 | 4915 | 4915 | 4915 | 403 |
| 324 | 20230927 | 131700 | 1046774270 | 4920 | 4925 | 4925 | 4920 | 257 |
| 325 | 20230927 | 131600 | 1045509545 | 4925 | 4925 | 4925 | 4925 | 43 |
| 326 | 20230927 | 131500 | 1045297770 | 4925 | 4925 | 4925 | 4925 | 176 |
| 327 | 20230927 | 131400 | 1044430970 | 4925 | 4925 | 4930 | 4920 | 594 |
| 328 | 20230927 | 131300 | 1041506765 | 4930 | 4925 | 4930 | 4925 | 156 |
| 329 | 20230927 | 131200 | 1040737965 | 4920 | 4930 | 4930 | 4920 | 316 |
| 330 | 20230927 | 131100 | 1039181525 | 4930 | 4930 | 4930 | 4930 | 40 |
| 331 | 20230927 | 131000 | 1038984325 | 4930 | 4930 | 4930 | 4930 | 350 |
| 332 | 20230927 | 130900 | 1037258825 | 4930 | 4930 | 4930 | 4930 | 50 |
| 333 | 20230927 | 130800 | 1037012325 | 4930 | 4930 | 4930 | 4930 | 51 |
| 334 | 20230927 | 130700 | 1036760895 | 4920 | 4930 | 4930 | 4920 | 170 |
| 335 | 20230927 | 130600 | 1035923995 | 4915 | 4915 | 4915 | 4915 | 6 |
| 336 | 20230927 | 130500 | 1035894505 | 4930 | 4930 | 4930 | 4930 | 1 |
| 337 | 20230927 | 130400 | 1035889575 | 4925 | 4925 | 4925 | 4925 | 20 |
| 338 | 20230927 | 130300 | 1035791075 | 4935 | 4935 | 4935 | 4935 | 54 |
| 339 | 20230927 | 130200 | 1035524585 | 4935 | 4925 | 4935 | 4925 | 2000 |
| 340 | 20230927 | 130100 | 1025667610 | 4915 | 4905 | 4915 | 4905 | 275 |
| 341 | 20230927 | 130000 | 1024316015 | 4915 | 4915 | 4915 | 4915 | 1819 |
| 342 | 20230927 | 125900 | 1015375630 | 4915 | 4915 | 4915 | 4915 | 191 |
| 343 | 20230927 | 125800 | 1014436865 | 4915 | 4915 | 4915 | 4915 | 1 |
| 344 | 20230927 | 125700 | 1014431950 | 4910 | 4910 | 4910 | 4910 | 0 |
| 345 | 20230927 | 125600 | 1014431950 | 4910 | 4910 | 4910 | 4910 | 886 |
| 346 | 20230927 | 125500 | 1010081690 | 4915 | 4915 | 4915 | 4915 | 0 |
| 347 | 20230927 | 125400 | 1010081690 | 4915 | 4915 | 4915 | 4915 | 1 |
| 348 | 20230927 | 125300 | 1010076775 | 4905 | 4910 | 4910 | 4905 | 1171 |
| 349 | 20230927 | 125200 | 1004327370 | 4915 | 4915 | 4915 | 4915 | 98 |
| 350 | 20230927 | 125100 | 1003845700 | 4925 | 4925 | 4925 | 4925 | 2 |
| 351 | 20230927 | 125000 | 1003835850 | 4930 | 4930 | 4930 | 4930 | 1298 |
| 352 | 20230927 | 124900 | 997436710 | 4930 | 4930 | 4930 | 4930 | 0 |
| 353 | 20230927 | 124800 | 997436710 | 4930 | 4930 | 4930 | 4930 | 0 |
| 354 | 20230927 | 124700 | 997436710 | 4930 | 4930 | 4930 | 4930 | 6 |
| 355 | 20230927 | 124600 | 997407130 | 4925 | 4920 | 4925 | 4920 | 3501 |
| 356 | 20230927 | 124500 | 980168520 | 4920 | 4920 | 4920 | 4920 | 0 |
| 357 | 20230927 | 124400 | 980168520 | 4920 | 4920 | 4920 | 4920 | 500 |
| 358 | 20230927 | 124300 | 977708520 | 4920 | 4905 | 4920 | 4905 | 2282 |
| 359 | 20230927 | 124200 | 966501880 | 4905 | 4900 | 4905 | 4900 | 1048 |
| 360 | 20230927 | 124100 | 961365590 | 4900 | 4900 | 4900 | 4900 | 45 |
| 361 | 20230927 | 124000 | 961145090 | 4900 | 4900 | 4900 | 4900 | 0 |
| 362 | 20230927 | 123900 | 961145090 | 4900 | 4900 | 4900 | 4900 | 13 |
| 363 | 20230927 | 123800 | 961081390 | 4900 | 4900 | 4900 | 4900 | 58 |
| 364 | 20230927 | 123700 | 960797190 | 4895 | 4905 | 4905 | 4895 | 201 |
| 365 | 20230927 | 123600 | 959813060 | 4895 | 4900 | 4900 | 4895 | 988 |
| 366 | 20230927 | 123500 | 954975300 | 4905 | 4905 | 4905 | 4905 | 188 |
| 367 | 20230927 | 123400 | 954053160 | 4905 | 4905 | 4905 | 4905 | 1 |
| 368 | 20230927 | 123300 | 954048255 | 4900 | 4895 | 4900 | 4895 | 808 |
| 369 | 20230927 | 123200 | 950089200 | 4895 | 4895 | 4895 | 4895 | 92 |
| 370 | 20230927 | 123100 | 949638860 | 4895 | 4895 | 4895 | 4895 | 1085 |
| 371 | 20230927 | 123000 | 944327785 | 4900 | 4900 | 4900 | 4900 | 50 |
| 372 | 20230927 | 122900 | 944082785 | 4895 | 4895 | 4895 | 4895 | 0 |
| 373 | 20230927 | 122800 | 944082785 | 4895 | 4900 | 4900 | 4895 | 600 |
| 374 | 20230927 | 122700 | 941145285 | 4895 | 4895 | 4895 | 4895 | 124 |
| 375 | 20230927 | 122600 | 940538305 | 4900 | 4900 | 4900 | 4900 | 10 |
| 376 | 20230927 | 122500 | 940489305 | 4900 | 4900 | 4900 | 4900 | 50 |
| 377 | 20230927 | 122400 | 940244305 | 4895 | 4900 | 4900 | 4895 | 395 |
| 378 | 20230927 | 122300 | 938309150 | 4900 | 4900 | 4900 | 4900 | 48 |
| 379 | 20230927 | 122200 | 938073950 | 4900 | 4910 | 4910 | 4900 | 4479 |
| 380 | 20230927 | 122100 | 916111635 | 4910 | 4910 | 4915 | 4910 | 3564 |
| 381 | 20230927 | 122000 | 898612390 | 4915 | 4910 | 4915 | 4910 | 203 |
| 382 | 20230927 | 121900 | 897615655 | 4915 | 4905 | 4915 | 4905 | 800 |
| 383 | 20230927 | 121800 | 893683765 | 4915 | 4915 | 4915 | 4915 | 0 |
| 384 | 20230927 | 121700 | 893683765 | 4915 | 4910 | 4915 | 4905 | 3724 |
| 385 | 20230927 | 121600 | 875399210 | 4915 | 4915 | 4915 | 4915 | 525 |
| 386 | 20230927 | 121500 | 872818835 | 4915 | 4915 | 4915 | 4915 | 0 |
| 387 | 20230927 | 121400 | 872818835 | 4915 | 4915 | 4915 | 4915 | 1516 |
| 388 | 20230927 | 121300 | 865367695 | 4920 | 4920 | 4920 | 4920 | 0 |
| 389 | 20230927 | 121200 | 865367695 | 4920 | 4920 | 4920 | 4920 | 0 |
| 390 | 20230927 | 121100 | 865367695 | 4920 | 4920 | 4920 | 4920 | 1196 |
| 391 | 20230927 | 121000 | 859483375 | 4920 | 4935 | 4935 | 4920 | 4141 |
| 392 | 20230927 | 120900 | 839092350 | 4935 | 4935 | 4935 | 4935 | 1 |
| 393 | 20230927 | 120800 | 839087415 | 4925 | 4925 | 4925 | 4925 | 0 |
| 394 | 20230927 | 120700 | 839087415 | 4925 | 4925 | 4925 | 4925 | 500 |
| 395 | 20230927 | 120600 | 836624915 | 4925 | 4925 | 4925 | 4925 | 4 |
| 396 | 20230927 | 120500 | 836605215 | 4935 | 4940 | 4940 | 4935 | 111 |
| 397 | 20230927 | 120400 | 836056930 | 4940 | 4940 | 4940 | 4940 | 2 |
| 398 | 20230927 | 120300 | 836047050 | 4940 | 4940 | 4940 | 4940 | 0 |
| 399 | 20230927 | 120200 | 836047050 | 4940 | 4940 | 4940 | 4940 | 112 |
| 400 | 20230927 | 120100 | 835493770 | 4940 | 4940 | 4940 | 4940 | 0 |
| 401 | 20230927 | 120000 | 835493770 | 4940 | 4940 | 4940 | 4940 | 0 |
| 402 | 20230927 | 115900 | 835493770 | 4940 | 4930 | 4940 | 4930 | 551 |
| 403 | 20230927 | 115800 | 832775860 | 4925 | 4925 | 4930 | 4925 | 124 |
| 404 | 20230927 | 115700 | 832165155 | 4925 | 4925 | 4925 | 4925 | 0 |
| 405 | 20230927 | 115600 | 832165155 | 4925 | 4925 | 4925 | 4925 | 0 |
| 406 | 20230927 | 115500 | 832165155 | 4925 | 4925 | 4925 | 4925 | 120 |
| 407 | 20230927 | 115400 | 831574155 | 4925 | 4925 | 4925 | 4925 | 15 |
| 408 | 20230927 | 115300 | 831500280 | 4930 | 4930 | 4930 | 4930 | 29 |
| 409 | 20230927 | 115200 | 831357310 | 4930 | 4930 | 4930 | 4930 | 10 |
| 410 | 20230927 | 115100 | 831308010 | 4935 | 4935 | 4935 | 4935 | 50 |
| 411 | 20230927 | 115000 | 831061260 | 4935 | 4935 | 4935 | 4935 | 0 |
| 412 | 20230927 | 114900 | 831061260 | 4935 | 4935 | 4935 | 4935 | 1 |
| 413 | 20230927 | 114800 | 831056325 | 4925 | 4925 | 4925 | 4925 | 0 |
| 414 | 20230927 | 114700 | 831056325 | 4925 | 4925 | 4925 | 4925 | 0 |
| 415 | 20230927 | 114600 | 831056325 | 4925 | 4925 | 4925 | 4925 | 0 |
| 416 | 20230927 | 114500 | 831056325 | 4925 | 4930 | 4930 | 4925 | 22 |
| 417 | 20230927 | 114400 | 830947970 | 4935 | 4935 | 4935 | 4935 | 0 |
| 418 | 20230927 | 114300 | 830947970 | 4935 | 4935 | 4935 | 4935 | 0 |
| 419 | 20230927 | 114200 | 830947970 | 4935 | 4935 | 4935 | 4935 | 0 |
| 420 | 20230927 | 114100 | 830947970 | 4935 | 4935 | 4935 | 4935 | 0 |
| 421 | 20230927 | 114000 | 830947970 | 4935 | 4935 | 4935 | 4930 | 188 |
| 422 | 20230927 | 113900 | 830020590 | 4925 | 4925 | 4925 | 4925 | 5 |
| 423 | 20230927 | 113800 | 829995965 | 4920 | 4925 | 4925 | 4920 | 200 |
| 424 | 20230927 | 113700 | 829011715 | 4920 | 4925 | 4925 | 4920 | 167 |
| 425 | 20230927 | 113600 | 828189570 | 4935 | 4935 | 4935 | 4935 | 14 |
| 426 | 20230927 | 113500 | 828120480 | 4935 | 4935 | 4935 | 4935 | 5 |
| 427 | 20230927 | 113400 | 828095805 | 4920 | 4925 | 4925 | 4920 | 93 |
| 428 | 20230927 | 113300 | 827637980 | 4920 | 4925 | 4925 | 4920 | 267 |
| 429 | 20230927 | 113200 | 826323255 | 4935 | 4935 | 4935 | 4935 | 0 |
| 430 | 20230927 | 113100 | 826323255 | 4935 | 4935 | 4935 | 4935 | 0 |
| 431 | 20230927 | 113000 | 826323255 | 4935 | 4935 | 4935 | 4935 | 0 |
| 432 | 20230927 | 112900 | 826323255 | 4935 | 4935 | 4935 | 4935 | 0 |
| 433 | 20230927 | 112800 | 826323255 | 4935 | 4930 | 4935 | 4920 | 6037 |
| 434 | 20230927 | 112700 | 796620730 | 4940 | 4940 | 4940 | 4940 | 401 |
| 435 | 20230927 | 112600 | 794639790 | 4940 | 4940 | 4940 | 4930 | 16 |
| 436 | 20230927 | 112500 | 794560760 | 4940 | 4935 | 4940 | 4935 | 2000 |
| 437 | 20230927 | 112400 | 784681180 | 4930 | 4940 | 4945 | 4930 | 1298 |
| 438 | 20230927 | 112300 | 778271190 | 4940 | 4925 | 4940 | 4920 | 3110 |
| 439 | 20230927 | 112200 | 762951230 | 4925 | 4925 | 4925 | 4925 | 74 |
| 440 | 20230927 | 112100 | 762586780 | 4930 | 4930 | 4930 | 4930 | 0 |
| 441 | 20230927 | 112000 | 762586780 | 4930 | 4930 | 4930 | 4930 | 100 |
| 442 | 20230927 | 111900 | 762093780 | 4930 | 4940 | 4940 | 4930 | 1231 |
| 443 | 20230927 | 111800 | 756024850 | 4930 | 4930 | 4930 | 4930 | 0 |
| 444 | 20230927 | 111700 | 756024850 | 4930 | 4930 | 4930 | 4930 | 7 |
| 445 | 20230927 | 111600 | 755990340 | 4930 | 4935 | 4935 | 4930 | 180 |
| 446 | 20230927 | 111500 | 755102075 | 4930 | 4930 | 4930 | 4930 | 15 |
| 447 | 20230927 | 111400 | 755028125 | 4930 | 4930 | 4930 | 4930 | 1 |
| 448 | 20230927 | 111300 | 755023195 | 4935 | 4935 | 4935 | 4935 | 0 |
| 449 | 20230927 | 111200 | 755023195 | 4935 | 4935 | 4935 | 4935 | 11 |
| 450 | 20230927 | 111100 | 754968910 | 4935 | 4935 | 4935 | 4935 | 0 |
| 451 | 20230927 | 111000 | 754968910 | 4935 | 4935 | 4935 | 4935 | 5 |
| 452 | 20230927 | 110900 | 754944235 | 4935 | 4915 | 4935 | 4915 | 201 |
| 453 | 20230927 | 110800 | 753956300 | 4940 | 4940 | 4940 | 4940 | 0 |
| 454 | 20230927 | 110700 | 753956300 | 4940 | 4940 | 4940 | 4915 | 27 |
| 455 | 20230927 | 110600 | 753823020 | 4940 | 4940 | 4940 | 4940 | 200 |
| 456 | 20230927 | 110500 | 752835020 | 4945 | 4945 | 4945 | 4945 | 21 |
| 457 | 20230927 | 110400 | 752731175 | 4945 | 4925 | 4945 | 4925 | 121 |
| 458 | 20230927 | 110300 | 752133020 | 4920 | 4925 | 4935 | 4915 | 2160 |
| 459 | 20230927 | 110200 | 741508020 | 4935 | 4915 | 4935 | 4915 | 550 |
| 460 | 20230927 | 110100 | 738801710 | 4905 | 4945 | 4945 | 4905 | 5003 |
| 461 | 20230927 | 110000 | 714214635 | 4950 | 4945 | 4950 | 4945 | 102 |
| 462 | 20230927 | 105900 | 713710235 | 4945 | 4945 | 4945 | 4945 | 304 |
| 463 | 20230927 | 105800 | 712206955 | 4945 | 4950 | 4950 | 4935 | 202 |
| 464 | 20230927 | 105700 | 711209480 | 4950 | 4940 | 4950 | 4940 | 412 |
| 465 | 20230927 | 105600 | 709171400 | 4950 | 4950 | 4950 | 4950 | 97 |
| 466 | 20230927 | 105500 | 708691250 | 4945 | 4945 | 4945 | 4945 | 420 |
| 467 | 20230927 | 105400 | 706614350 | 4945 | 4945 | 4945 | 4940 | 590 |
| 468 | 20230927 | 105300 | 703697400 | 4945 | 4940 | 4945 | 4940 | 801 |
| 469 | 20230927 | 105200 | 699738955 | 4940 | 4940 | 4940 | 4940 | 500 |
| 470 | 20230927 | 105100 | 697268955 | 4940 | 4940 | 4940 | 4940 | 41 |
| 471 | 20230927 | 105000 | 697066415 | 4940 | 4945 | 4945 | 4940 | 156 |
| 472 | 20230927 | 104900 | 696295690 | 4945 | 4945 | 4945 | 4945 | 120 |
| 473 | 20230927 | 104800 | 695702290 | 4945 | 4945 | 4945 | 4945 | 153 |
| 474 | 20230927 | 104700 | 694945705 | 4945 | 4945 | 4945 | 4945 | 485 |
| 475 | 20230927 | 104600 | 692547380 | 4945 | 4945 | 4945 | 4945 | 36 |
| 476 | 20230927 | 104500 | 692369360 | 4940 | 4940 | 4940 | 4940 | 210 |
| 477 | 20230927 | 104400 | 691331960 | 4935 | 4930 | 4935 | 4930 | 97 |
| 478 | 20230927 | 104300 | 690853315 | 4925 | 4920 | 4925 | 4920 | 110 |
| 479 | 20230927 | 104200 | 690312065 | 4920 | 4920 | 4920 | 4920 | 249 |
| 480 | 20230927 | 104100 | 689086985 | 4920 | 4930 | 4930 | 4920 | 3035 |
| 481 | 20230927 | 104000 | 674153500 | 4930 | 4935 | 4935 | 4930 | 251 |
| 482 | 20230927 | 103900 | 672915545 | 4930 | 4930 | 4930 | 4930 | 159 |
| 483 | 20230927 | 103800 | 672131675 | 4930 | 4930 | 4930 | 4925 | 701 |
| 484 | 20230927 | 103700 | 668676495 | 4925 | 4925 | 4925 | 4925 | 2 |
| 485 | 20230927 | 103600 | 668666645 | 4925 | 4925 | 4925 | 4915 | 6800 |
| 486 | 20230927 | 103500 | 635210460 | 4940 | 4935 | 4940 | 4930 | 688 |
| 487 | 20230927 | 103400 | 631818485 | 4940 | 4945 | 4945 | 4940 | 97 |
| 488 | 20230927 | 103300 | 631339300 | 4940 | 4955 | 4955 | 4940 | 896 |
| 489 | 20230927 | 103200 | 626907295 | 4955 | 4955 | 4960 | 4955 | 755 |
| 490 | 20230927 | 103100 | 623163765 | 4960 | 4960 | 4960 | 4960 | 400 |
| 491 | 20230927 | 103000 | 621179765 | 4960 | 4960 | 4960 | 4960 | 0 |
| 492 | 20230927 | 102900 | 621179765 | 4960 | 4955 | 4960 | 4955 | 27 |
| 493 | 20230927 | 102800 | 621045975 | 4955 | 4955 | 4960 | 4955 | 493 |
| 494 | 20230927 | 102700 | 618602240 | 4940 | 4955 | 4970 | 4940 | 556 |
| 495 | 20230927 | 102600 | 615846685 | 4970 | 4950 | 4985 | 4940 | 2354 |
| 496 | 20230927 | 102500 | 604178890 | 4950 | 4950 | 4950 | 4940 | 2992 |
| 497 | 20230927 | 102400 | 589388330 | 4950 | 4995 | 4995 | 4950 | 1351 |
| 498 | 20230927 | 102300 | 582687385 | 4990 | 4935 | 4990 | 4935 | 10199 |
| 499 | 20230927 | 102200 | 532071255 | 4935 | 4935 | 4935 | 4935 | 83 |
| 500 | 20230927 | 102100 | 531661650 | 4935 | 4930 | 4940 | 4930 | 1690 |
| 501 | 20230927 | 102000 | 523325800 | 4935 | 4940 | 4940 | 4915 | 1032 |
| 502 | 20230927 | 101900 | 518253050 | 4940 | 4915 | 4940 | 4915 | 1481 |
| 503 | 20230927 | 101800 | 510956260 | 4915 | 4895 | 4915 | 4895 | 3023 |
| 504 | 20230927 | 101700 | 496125400 | 4895 | 4895 | 4895 | 4885 | 863 |
| 505 | 20230927 | 101600 | 491904015 | 4880 | 4880 | 4880 | 4880 | 0 |
| 506 | 20230927 | 101500 | 491904015 | 4880 | 4885 | 4885 | 4880 | 570 |
| 507 | 20230927 | 101400 | 489122325 | 4880 | 4890 | 4895 | 4880 | 4444 |
| 508 | 20230927 | 101300 | 467412605 | 4895 | 4895 | 4895 | 4895 | 0 |
| 509 | 20230927 | 101200 | 467412605 | 4895 | 4895 | 4895 | 4895 | 100 |
| 510 | 20230927 | 101100 | 466923105 | 4880 | 4895 | 4895 | 4880 | 3340 |
| 511 | 20230927 | 101000 | 450612880 | 4900 | 4895 | 4900 | 4895 | 402 |
| 512 | 20230927 | 100900 | 448643580 | 4895 | 4895 | 4895 | 4895 | 526 |
| 513 | 20230927 | 100800 | 446068810 | 4880 | 4900 | 4900 | 4880 | 15 |
| 514 | 20230927 | 100700 | 445995550 | 4900 | 4875 | 4900 | 4875 | 6749 |
| 515 | 20230927 | 100600 | 412970225 | 4875 | 4850 | 4875 | 4850 | 4758 |
| 516 | 20230927 | 100500 | 389824605 | 4850 | 4845 | 4850 | 4845 | 1817 |
| 517 | 20230927 | 100400 | 381014480 | 4840 | 4840 | 4845 | 4840 | 9280 |
| 518 | 20230927 | 100300 | 336057985 | 4845 | 4845 | 4845 | 4845 | 682 |
| 519 | 20230927 | 100200 | 332753695 | 4850 | 4850 | 4850 | 4850 | 100 |
| 520 | 20230927 | 100100 | 332268695 | 4850 | 4835 | 4850 | 4835 | 2621 |
| 521 | 20230927 | 100000 | 319579515 | 4835 | 4835 | 4835 | 4835 | 5 |
| 522 | 20230927 | 095900 | 319555340 | 4835 | 4825 | 4835 | 4825 | 1662 |
| 523 | 20230927 | 095800 | 311536180 | 4825 | 4825 | 4825 | 4825 | 339 |
| 524 | 20230927 | 095700 | 309900505 | 4825 | 4825 | 4825 | 4825 | 121 |
| 525 | 20230927 | 095600 | 309316680 | 4825 | 4825 | 4825 | 4825 | 0 |
| 526 | 20230927 | 095500 | 309316680 | 4825 | 4825 | 4825 | 4825 | 100 |
| 527 | 20230927 | 095400 | 308834180 | 4825 | 4825 | 4825 | 4825 | 293 |
| 528 | 20230927 | 095300 | 307420455 | 4820 | 4820 | 4820 | 4820 | 932 |
| 529 | 20230927 | 095200 | 302928215 | 4825 | 4825 | 4825 | 4825 | 2475 |
| 530 | 20230927 | 095100 | 290986340 | 4825 | 4835 | 4835 | 4825 | 1007 |
| 531 | 20230927 | 095000 | 286126565 | 4840 | 4840 | 4840 | 4840 | 153 |
| 532 | 20230927 | 094900 | 285386045 | 4840 | 4840 | 4840 | 4840 | 0 |
| 533 | 20230927 | 094800 | 285386045 | 4840 | 4830 | 4840 | 4830 | 1001 |
| 534 | 20230927 | 094700 | 280551205 | 4840 | 4840 | 4840 | 4840 | 0 |
| 535 | 20230927 | 094600 | 280551205 | 4840 | 4840 | 4840 | 4840 | 0 |
| 536 | 20230927 | 094500 | 280551205 | 4840 | 4830 | 4840 | 4830 | 2 |
| 537 | 20230927 | 094400 | 280541535 | 4840 | 4840 | 4840 | 4830 | 260 |
| 538 | 20230927 | 094300 | 279285695 | 4840 | 4840 | 4840 | 4840 | 14 |
| 539 | 20230927 | 094200 | 279217935 | 4845 | 4845 | 4845 | 4845 | 0 |
| 540 | 20230927 | 094100 | 279217935 | 4845 | 4825 | 4850 | 4825 | 453 |
| 541 | 20230927 | 094000 | 277030005 | 4825 | 4850 | 4850 | 4825 | 2239 |
| 542 | 20230927 | 093900 | 266200780 | 4850 | 4850 | 4850 | 4850 | 48 |
| 543 | 20230927 | 093800 | 265967980 | 4850 | 4845 | 4850 | 4845 | 201 |
| 544 | 20230927 | 093700 | 264994130 | 4845 | 4845 | 4845 | 4845 | 276 |
| 545 | 20230927 | 093600 | 263656910 | 4845 | 4855 | 4855 | 4845 | 1336 |
| 546 | 20230927 | 093500 | 257170755 | 4855 | 4855 | 4855 | 4855 | 418 |
| 547 | 20230927 | 093400 | 255141365 | 4855 | 4855 | 4855 | 4855 | 5 |
| 548 | 20230927 | 093300 | 255117090 | 4855 | 4850 | 4855 | 4850 | 212 |
| 549 | 20230927 | 093200 | 254088390 | 4845 | 4835 | 4845 | 4820 | 2704 |
| 550 | 20230927 | 093100 | 241014820 | 4825 | 4825 | 4825 | 4825 | 900 |
| 551 | 20230927 | 093000 | 236672320 | 4840 | 4840 | 4840 | 4840 | 17 |
| 552 | 20230927 | 092900 | 236590040 | 4840 | 4825 | 4840 | 4825 | 1784 |
| 553 | 20230927 | 092800 | 227966490 | 4810 | 4810 | 4810 | 4810 | 0 |
| 554 | 20230927 | 092700 | 227966490 | 4810 | 4820 | 4820 | 4810 | 73 |
| 555 | 20230927 | 092600 | 227614940 | 4820 | 4815 | 4820 | 4815 | 1292 |
| 556 | 20230927 | 092500 | 221393350 | 4820 | 4825 | 4830 | 4820 | 88 |
| 557 | 20230927 | 092400 | 220969120 | 4820 | 4820 | 4820 | 4820 | 503 |
| 558 | 20230927 | 092300 | 218544660 | 4835 | 4835 | 4835 | 4835 | 20 |
| 559 | 20230927 | 092200 | 218447960 | 4820 | 4820 | 4835 | 4820 | 9 |
| 560 | 20230927 | 092100 | 218404535 | 4835 | 4800 | 4835 | 4800 | 1571 |
| 561 | 20230927 | 092000 | 210836310 | 4800 | 4785 | 4800 | 4780 | 167 |
| 562 | 20230927 | 091900 | 210036565 | 4795 | 4795 | 4795 | 4795 | 619 |
| 563 | 20230927 | 091800 | 207068460 | 4795 | 4795 | 4795 | 4795 | 20 |
| 564 | 20230927 | 091700 | 206972560 | 4800 | 4805 | 4805 | 4800 | 3772 |
| 565 | 20230927 | 091600 | 188858725 | 4810 | 4815 | 4815 | 4810 | 54 |
| 566 | 20230927 | 091500 | 188598915 | 4815 | 4820 | 4820 | 4815 | 3553 |
| 567 | 20230927 | 091400 | 171475115 | 4820 | 4830 | 4830 | 4820 | 218 |
| 568 | 20230927 | 091300 | 170423355 | 4835 | 4835 | 4835 | 4835 | 440 |
| 569 | 20230927 | 091200 | 168295955 | 4830 | 4830 | 4830 | 4830 | 1 |
| 570 | 20230927 | 091100 | 168291125 | 4820 | 4835 | 4835 | 4820 | 1481 |
| 571 | 20230927 | 091000 | 161151275 | 4835 | 4835 | 4835 | 4835 | 37 |
| 572 | 20230927 | 090900 | 160972380 | 4835 | 4835 | 4835 | 4835 | 10 |
| 573 | 20230927 | 090800 | 160924030 | 4825 | 4805 | 4825 | 4805 | 2069 |
| 574 | 20230927 | 090700 | 150966035 | 4810 | 4795 | 4810 | 4750 | 6010 |
| 575 | 20230927 | 090600 | 122297845 | 4760 | 4765 | 4765 | 4760 | 3796 |
| 576 | 20230927 | 090500 | 104210255 | 4765 | 4770 | 4770 | 4765 | 2720 |
| 577 | 20230927 | 090400 | 91243860 | 4770 | 4770 | 4770 | 4770 | 362 |
| 578 | 20230927 | 090300 | 89517120 | 4800 | 4775 | 4805 | 4775 | 1002 |
| 579 | 20230927 | 090200 | 84716175 | 4745 | 4750 | 4775 | 4745 | 1590 |
| 580 | 20230927 | 090100 | 77168355 | 4745 | 4790 | 4790 | 4740 | 11991 |
| 581 | 20230927 | 090000 | 20278115 | 4790 | 4750 | 4790 | 4750 | 4255 |