30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 191200 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 5287 |
| 3 | 20230919 | 191100 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 4 | 20230919 | 191000 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 5 | 20230919 | 190900 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 6 | 20230919 | 190800 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 7 | 20230919 | 190700 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 8 | 20230919 | 190600 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 9 | 20230919 | 190500 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 10 | 20230919 | 190400 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 11 | 20230919 | 190300 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 12 | 20230919 | 190200 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 13 | 20230919 | 190100 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 14 | 20230919 | 190000 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 15 | 20230919 | 185900 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 16 | 20230919 | 185800 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 17 | 20230919 | 185700 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 18 | 20230919 | 185600 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 19 | 20230919 | 185500 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 20 | 20230919 | 185400 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 21 | 20230919 | 185300 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 22 | 20230919 | 185200 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 23 | 20230919 | 185100 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 24 | 20230919 | 185000 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 25 | 20230919 | 184900 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 26 | 20230919 | 184800 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 27 | 20230919 | 184700 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 28 | 20230919 | 184600 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 29 | 20230919 | 184500 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 30 | 20230919 | 184400 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 31 | 20230919 | 184300 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 32 | 20230919 | 184200 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 5287 |
| 33 | 20230919 | 184100 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 34 | 20230919 | 184000 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 35 | 20230919 | 183900 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 36 | 20230919 | 183800 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 37 | 20230919 | 183700 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 38 | 20230919 | 183600 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 39 | 20230919 | 183500 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 40 | 20230919 | 183400 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 41 | 20230919 | 183300 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 42 | 20230919 | 183200 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 43 | 20230919 | 183100 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 44 | 20230919 | 183000 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 45 | 20230919 | 182900 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 46 | 20230919 | 182800 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 47 | 20230919 | 182700 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 48 | 20230919 | 182600 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 49 | 20230919 | 182500 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 50 | 20230919 | 182400 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 51 | 20230919 | 182300 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 52 | 20230919 | 182200 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 53 | 20230919 | 182100 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 54 | 20230919 | 182000 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 55 | 20230919 | 181900 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 56 | 20230919 | 181800 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 57 | 20230919 | 181700 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 58 | 20230919 | 181600 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 59 | 20230919 | 181500 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 60 | 20230919 | 181400 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 61 | 20230919 | 181300 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 62 | 20230919 | 181200 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 5287 |
| 63 | 20230919 | 181100 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 64 | 20230919 | 181000 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 65 | 20230919 | 180900 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 66 | 20230919 | 180800 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 67 | 20230919 | 180700 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 68 | 20230919 | 180600 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 69 | 20230919 | 180500 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 70 | 20230919 | 180400 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 71 | 20230919 | 180300 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 72 | 20230919 | 180200 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 73 | 20230919 | 180100 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 74 | 20230919 | 180000 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 75 | 20230919 | 175900 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 76 | 20230919 | 175800 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 77 | 20230919 | 175700 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 78 | 20230919 | 175600 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 79 | 20230919 | 175500 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 80 | 20230919 | 175400 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 81 | 20230919 | 175300 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 82 | 20230919 | 175200 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 83 | 20230919 | 175100 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 84 | 20230919 | 175000 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 85 | 20230919 | 174900 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 86 | 20230919 | 174800 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 87 | 20230919 | 174700 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 88 | 20230919 | 174600 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 89 | 20230919 | 174500 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 90 | 20230919 | 174400 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 91 | 20230919 | 174300 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 92 | 20230919 | 174200 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 5287 |
| 93 | 20230919 | 174100 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 94 | 20230919 | 174000 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 95 | 20230919 | 173900 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 96 | 20230919 | 173800 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 97 | 20230919 | 173700 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 98 | 20230919 | 173600 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 99 | 20230919 | 173500 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 100 | 20230919 | 173400 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 101 | 20230919 | 173300 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 102 | 20230919 | 173200 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 103 | 20230919 | 173100 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 104 | 20230919 | 173000 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 105 | 20230919 | 172900 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 106 | 20230919 | 172800 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 107 | 20230919 | 172700 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 108 | 20230919 | 172600 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 109 | 20230919 | 172500 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 110 | 20230919 | 172400 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 111 | 20230919 | 172300 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 112 | 20230919 | 172200 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 113 | 20230919 | 172100 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 114 | 20230919 | 172000 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 115 | 20230919 | 171900 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 116 | 20230919 | 171800 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 117 | 20230919 | 171700 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 118 | 20230919 | 171600 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 119 | 20230919 | 171500 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 120 | 20230919 | 171400 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 121 | 20230919 | 171300 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 122 | 20230919 | 171200 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 5287 |
| 123 | 20230919 | 171100 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 124 | 20230919 | 171000 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 125 | 20230919 | 170900 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 126 | 20230919 | 170800 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 127 | 20230919 | 170700 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 128 | 20230919 | 170600 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 129 | 20230919 | 170500 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 130 | 20230919 | 170400 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 131 | 20230919 | 170300 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 132 | 20230919 | 170200 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 133 | 20230919 | 170100 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 134 | 20230919 | 170000 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 135 | 20230919 | 165900 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 136 | 20230919 | 165800 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 137 | 20230919 | 165700 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 138 | 20230919 | 165600 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 139 | 20230919 | 165500 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 140 | 20230919 | 165400 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 141 | 20230919 | 165300 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 142 | 20230919 | 165200 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 143 | 20230919 | 165100 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 144 | 20230919 | 165000 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 145 | 20230919 | 164900 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 146 | 20230919 | 164800 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 147 | 20230919 | 164700 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 148 | 20230919 | 164600 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 149 | 20230919 | 164500 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 150 | 20230919 | 164400 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 151 | 20230919 | 164300 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 152 | 20230919 | 164200 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 5287 |
| 153 | 20230919 | 164100 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 154 | 20230919 | 164000 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 155 | 20230919 | 163900 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 156 | 20230919 | 163800 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 157 | 20230919 | 163700 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 158 | 20230919 | 163600 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 159 | 20230919 | 163500 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 160 | 20230919 | 163400 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 161 | 20230919 | 163300 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 162 | 20230919 | 163200 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 163 | 20230919 | 163100 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 164 | 20230919 | 163000 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 165 | 20230919 | 162900 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 166 | 20230919 | 162800 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 167 | 20230919 | 162700 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 168 | 20230919 | 162600 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 169 | 20230919 | 162500 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 170 | 20230919 | 162400 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 171 | 20230919 | 162300 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 172 | 20230919 | 162200 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 173 | 20230919 | 162100 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 174 | 20230919 | 162000 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 175 | 20230919 | 161900 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 176 | 20230919 | 161800 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 177 | 20230919 | 161700 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 178 | 20230919 | 161600 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 179 | 20230919 | 161500 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 180 | 20230919 | 161400 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 181 | 20230919 | 161300 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 182 | 20230919 | 161200 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 5287 |
| 183 | 20230919 | 161100 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 184 | 20230919 | 161000 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 185 | 20230919 | 160900 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 186 | 20230919 | 160800 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 187 | 20230919 | 160700 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 188 | 20230919 | 160600 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 189 | 20230919 | 160500 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 190 | 20230919 | 160400 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 191 | 20230919 | 160300 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 192 | 20230919 | 160200 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 193 | 20230919 | 160100 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 194 | 20230919 | 160000 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 195 | 20230919 | 155900 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 196 | 20230919 | 155800 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 197 | 20230919 | 155700 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 198 | 20230919 | 155600 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 199 | 20230919 | 155500 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 200 | 20230919 | 155400 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 201 | 20230919 | 155300 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 202 | 20230919 | 155200 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 203 | 20230919 | 155100 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 204 | 20230919 | 155000 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 205 | 20230919 | 154900 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 206 | 20230919 | 154800 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 207 | 20230919 | 154700 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 208 | 20230919 | 154600 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 209 | 20230919 | 154500 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 210 | 20230919 | 154400 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 211 | 20230919 | 154300 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 212 | 20230919 | 154200 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 5287 |
| 213 | 20230919 | 154100 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 214 | 20230919 | 154000 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 215 | 20230919 | 153900 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 216 | 20230919 | 153800 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 217 | 20230919 | 153700 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 218 | 20230919 | 153600 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 219 | 20230919 | 153500 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 220 | 20230919 | 153400 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 221 | 20230919 | 153300 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 222 | 20230919 | 153200 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 223 | 20230919 | 153100 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 224 | 20230919 | 153000 | 2379381290 | 6260 | 6260 | 6260 | 6260 | 5287 |
| 225 | 20230919 | 152900 | 2346284670 | 6290 | 6290 | 6290 | 6290 | 0 |
| 226 | 20230919 | 152800 | 2346284670 | 6290 | 6290 | 6290 | 6290 | 0 |
| 227 | 20230919 | 152700 | 2346284670 | 6290 | 6290 | 6290 | 6290 | 0 |
| 228 | 20230919 | 152600 | 2346284670 | 6290 | 6290 | 6290 | 6290 | 0 |
| 229 | 20230919 | 152500 | 2346284670 | 6290 | 6290 | 6290 | 6290 | 0 |
| 230 | 20230919 | 152400 | 2346284670 | 6290 | 6290 | 6290 | 6290 | 0 |
| 231 | 20230919 | 152300 | 2346284670 | 6290 | 6290 | 6290 | 6290 | 0 |
| 232 | 20230919 | 152200 | 2346284670 | 6290 | 6290 | 6290 | 6290 | 0 |
| 233 | 20230919 | 152100 | 2346284670 | 6290 | 6290 | 6290 | 6290 | 0 |
| 234 | 20230919 | 152000 | 2346284670 | 6290 | 6290 | 6290 | 6290 | 0 |
| 235 | 20230919 | 151900 | 2346284670 | 6290 | 6280 | 6290 | 6270 | 1192 |
| 236 | 20230919 | 151800 | 2338795930 | 6280 | 6270 | 6280 | 6270 | 205 |
| 237 | 20230919 | 151700 | 2337510530 | 6280 | 6280 | 6280 | 6280 | 15 |
| 238 | 20230919 | 151600 | 2337416330 | 6290 | 6250 | 6290 | 6250 | 1537 |
| 239 | 20230919 | 151500 | 2327806810 | 6260 | 6260 | 6260 | 6260 | 15 |
| 240 | 20230919 | 151400 | 2327712910 | 6260 | 6250 | 6260 | 6240 | 1285 |
| 241 | 20230919 | 151300 | 2319682360 | 6260 | 6250 | 6260 | 6250 | 1146 |
| 242 | 20230919 | 151200 | 2312519500 | 6260 | 6270 | 6270 | 6260 | 458 |
| 243 | 20230919 | 151100 | 2309651250 | 6270 | 6270 | 6270 | 6270 | 35 |
| 244 | 20230919 | 151000 | 2309431800 | 6270 | 6260 | 6270 | 6260 | 98 |
| 245 | 20230919 | 150900 | 2308817390 | 6260 | 6260 | 6260 | 6260 | 42 |
| 246 | 20230919 | 150800 | 2308554470 | 6270 | 6270 | 6270 | 6260 | 16 |
| 247 | 20230919 | 150700 | 2308454250 | 6270 | 6250 | 6270 | 6240 | 362 |
| 248 | 20230919 | 150600 | 2306194520 | 6260 | 6260 | 6260 | 6250 | 85 |
| 249 | 20230919 | 150500 | 2305662910 | 6260 | 6270 | 6270 | 6260 | 43 |
| 250 | 20230919 | 150400 | 2305393700 | 6270 | 6250 | 6270 | 6250 | 467 |
| 251 | 20230919 | 150300 | 2302474830 | 6270 | 6270 | 6270 | 6260 | 107 |
| 252 | 20230919 | 150200 | 2301803950 | 6270 | 6270 | 6270 | 6270 | 37 |
| 253 | 20230919 | 150100 | 2301571960 | 6270 | 6270 | 6270 | 6250 | 140 |
| 254 | 20230919 | 150000 | 2300694660 | 6260 | 6280 | 6280 | 6260 | 156 |
| 255 | 20230919 | 145900 | 2299715500 | 6280 | 6280 | 6280 | 6270 | 11 |
| 256 | 20230919 | 145800 | 2299646430 | 6280 | 6280 | 6280 | 6250 | 41 |
| 257 | 20230919 | 145700 | 2299389820 | 6280 | 6290 | 6300 | 6250 | 9232 |
| 258 | 20230919 | 145600 | 2241637600 | 6300 | 6290 | 6300 | 6290 | 202 |
| 259 | 20230919 | 145500 | 2240366980 | 6300 | 6300 | 6300 | 6300 | 50 |
| 260 | 20230919 | 145400 | 2240051980 | 6300 | 6300 | 6300 | 6290 | 103 |
| 261 | 20230919 | 145300 | 2239404080 | 6300 | 6290 | 6300 | 6290 | 10 |
| 262 | 20230919 | 145200 | 2239341170 | 6300 | 6290 | 6300 | 6280 | 1168 |
| 263 | 20230919 | 145100 | 2231986840 | 6300 | 6280 | 6300 | 6280 | 502 |
| 264 | 20230919 | 145000 | 2228828340 | 6290 | 6270 | 6290 | 6270 | 27 |
| 265 | 20230919 | 144900 | 2228658830 | 6290 | 6280 | 6290 | 6280 | 141 |
| 266 | 20230919 | 144800 | 2227773340 | 6290 | 6280 | 6290 | 6280 | 568 |
| 267 | 20230919 | 144700 | 2224206200 | 6280 | 6270 | 6290 | 6270 | 480 |
| 268 | 20230919 | 144600 | 2221194340 | 6270 | 6280 | 6280 | 6270 | 1100 |
| 269 | 20230919 | 144500 | 2214288800 | 6300 | 6300 | 6300 | 6300 | 306 |
| 270 | 20230919 | 144400 | 2212361000 | 6300 | 6290 | 6300 | 6290 | 251 |
| 271 | 20230919 | 144300 | 2210782190 | 6300 | 6280 | 6300 | 6280 | 781 |
| 272 | 20230919 | 144200 | 2205874350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 273 | 20230919 | 144100 | 2205874350 | 6300 | 6300 | 6300 | 6300 | 0 |
| 274 | 20230919 | 144000 | 2205874350 | 6300 | 6300 | 6300 | 6300 | 4 |
| 275 | 20230919 | 143900 | 2205849150 | 6290 | 6300 | 6300 | 6290 | 22 |
| 276 | 20230919 | 143800 | 2205710760 | 6270 | 6300 | 6300 | 6270 | 264 |
| 277 | 20230919 | 143700 | 2204047860 | 6270 | 6300 | 6300 | 6270 | 17 |
| 278 | 20230919 | 143600 | 2203941100 | 6300 | 6280 | 6300 | 6280 | 112 |
| 279 | 20230919 | 143500 | 2203237700 | 6300 | 6290 | 6310 | 6280 | 1205 |
| 280 | 20230919 | 143400 | 2195667500 | 6310 | 6290 | 6310 | 6280 | 924 |
| 281 | 20230919 | 143300 | 2189858510 | 6310 | 6310 | 6310 | 6310 | 0 |
| 282 | 20230919 | 143200 | 2189858510 | 6310 | 6300 | 6310 | 6300 | 552 |
| 283 | 20230919 | 143100 | 2186380900 | 6310 | 6310 | 6310 | 6300 | 294 |
| 284 | 20230919 | 143000 | 2184528170 | 6310 | 6300 | 6310 | 6300 | 115 |
| 285 | 20230919 | 142900 | 2183802580 | 6300 | 6310 | 6310 | 6300 | 11 |
| 286 | 20230919 | 142800 | 2183733230 | 6310 | 6310 | 6310 | 6310 | 10 |
| 287 | 20230919 | 142700 | 2183670130 | 6310 | 6310 | 6310 | 6300 | 26 |
| 288 | 20230919 | 142600 | 2183506200 | 6310 | 6300 | 6310 | 6300 | 2010 |
| 289 | 20230919 | 142500 | 2170832830 | 6300 | 6300 | 6300 | 6300 | 11 |
| 290 | 20230919 | 142400 | 2170763530 | 6300 | 6300 | 6300 | 6280 | 21 |
| 291 | 20230919 | 142300 | 2170631430 | 6280 | 6290 | 6300 | 6280 | 281 |
| 292 | 20230919 | 142200 | 2168863230 | 6300 | 6300 | 6300 | 6290 | 22 |
| 293 | 20230919 | 142100 | 2168724730 | 6300 | 6300 | 6300 | 6290 | 50 |
| 294 | 20230919 | 142000 | 2168409830 | 6300 | 6310 | 6310 | 6280 | 22 |
| 295 | 20230919 | 141900 | 2168271380 | 6310 | 6310 | 6310 | 6310 | 30 |
| 296 | 20230919 | 141800 | 2168082080 | 6310 | 6310 | 6310 | 6310 | 15 |
| 297 | 20230919 | 141700 | 2167987430 | 6310 | 6310 | 6310 | 6310 | 11 |
| 298 | 20230919 | 141600 | 2167918020 | 6310 | 6310 | 6310 | 6310 | 16 |
| 299 | 20230919 | 141500 | 2167817060 | 6310 | 6310 | 6310 | 6290 | 389 |
| 300 | 20230919 | 141400 | 2165367610 | 6310 | 6310 | 6310 | 6310 | 6 |
| 301 | 20230919 | 141300 | 2165329750 | 6290 | 6300 | 6310 | 6290 | 1086 |
| 302 | 20230919 | 141200 | 2158494600 | 6300 | 6300 | 6300 | 6300 | 270 |
| 303 | 20230919 | 141100 | 2156793600 | 6300 | 6300 | 6300 | 6290 | 210 |
| 304 | 20230919 | 141000 | 2155472600 | 6300 | 6300 | 6300 | 6290 | 413 |
| 305 | 20230919 | 140900 | 2152871700 | 6300 | 6300 | 6300 | 6290 | 227 |
| 306 | 20230919 | 140800 | 2151443220 | 6300 | 6290 | 6300 | 6290 | 101 |
| 307 | 20230919 | 140700 | 2150807920 | 6290 | 6290 | 6290 | 6290 | 31 |
| 308 | 20230919 | 140600 | 2150612930 | 6290 | 6300 | 6300 | 6290 | 23 |
| 309 | 20230919 | 140500 | 2150468180 | 6290 | 6290 | 6290 | 6290 | 117 |
| 310 | 20230919 | 140400 | 2149732250 | 6290 | 6300 | 6300 | 6270 | 113 |
| 311 | 20230919 | 140300 | 2149023530 | 6300 | 6300 | 6300 | 6300 | 11 |
| 312 | 20230919 | 140200 | 2148954230 | 6300 | 6300 | 6300 | 6300 | 110 |
| 313 | 20230919 | 140100 | 2148261230 | 6300 | 6300 | 6300 | 6300 | 12 |
| 314 | 20230919 | 140000 | 2148185630 | 6300 | 6290 | 6300 | 6290 | 136 |
| 315 | 20230919 | 135900 | 2147329130 | 6290 | 6270 | 6290 | 6270 | 3 |
| 316 | 20230919 | 135800 | 2147310280 | 6300 | 6290 | 6300 | 6290 | 30 |
| 317 | 20230919 | 135700 | 2147121540 | 6300 | 6300 | 6300 | 6300 | 0 |
| 318 | 20230919 | 135600 | 2147121540 | 6300 | 6300 | 6300 | 6300 | 0 |
| 319 | 20230919 | 135500 | 2147121540 | 6300 | 6300 | 6300 | 6300 | 0 |
| 320 | 20230919 | 135400 | 2147121540 | 6300 | 6300 | 6300 | 6300 | 0 |
| 321 | 20230919 | 135300 | 2147121540 | 6300 | 6300 | 6300 | 6260 | 31 |
| 322 | 20230919 | 135200 | 2146927180 | 6300 | 6300 | 6300 | 6300 | 0 |
| 323 | 20230919 | 135100 | 2146927180 | 6300 | 6280 | 6300 | 6260 | 240 |
| 324 | 20230919 | 135000 | 2145421550 | 6300 | 6270 | 6300 | 6270 | 6 |
| 325 | 20230919 | 134900 | 2145383900 | 6300 | 6280 | 6300 | 6270 | 481 |
| 326 | 20230919 | 134800 | 2142367650 | 6300 | 6270 | 6300 | 6270 | 51 |
| 327 | 20230919 | 134700 | 2142047850 | 6300 | 6300 | 6300 | 6300 | 96 |
| 328 | 20230919 | 134600 | 2141443050 | 6300 | 6300 | 6300 | 6300 | 5 |
| 329 | 20230919 | 134500 | 2141411550 | 6300 | 6280 | 6300 | 6270 | 390 |
| 330 | 20230919 | 134400 | 2138961330 | 6280 | 6290 | 6290 | 6280 | 232 |
| 331 | 20230919 | 134300 | 2137504350 | 6270 | 6290 | 6290 | 6270 | 173 |
| 332 | 20230919 | 134200 | 2136419580 | 6290 | 6300 | 6300 | 6290 | 290 |
| 333 | 20230919 | 134100 | 2134592780 | 6300 | 6300 | 6300 | 6280 | 624 |
| 334 | 20230919 | 134000 | 2130672420 | 6300 | 6310 | 6310 | 6290 | 781 |
| 335 | 20230919 | 133900 | 2125750020 | 6330 | 6330 | 6330 | 6330 | 49 |
| 336 | 20230919 | 133800 | 2125439850 | 6330 | 6330 | 6330 | 6320 | 327 |
| 337 | 20230919 | 133700 | 2123372430 | 6340 | 6330 | 6340 | 6330 | 258 |
| 338 | 20230919 | 133600 | 2121736870 | 6340 | 6340 | 6340 | 6340 | 421 |
| 339 | 20230919 | 133500 | 2119067730 | 6340 | 6320 | 6340 | 6320 | 2141 |
| 340 | 20230919 | 133400 | 2105525520 | 6330 | 6330 | 6330 | 6320 | 4980 |
| 341 | 20230919 | 133300 | 2074031900 | 6330 | 6310 | 6330 | 6310 | 1334 |
| 342 | 20230919 | 133200 | 2065609550 | 6310 | 6310 | 6310 | 6310 | 1000 |
| 343 | 20230919 | 133100 | 2059299550 | 6310 | 6300 | 6310 | 6300 | 51 |
| 344 | 20230919 | 133000 | 2058978240 | 6310 | 6290 | 6310 | 6290 | 597 |
| 345 | 20230919 | 132900 | 2055211710 | 6310 | 6290 | 6310 | 6290 | 87 |
| 346 | 20230919 | 132800 | 2054664420 | 6310 | 6310 | 6310 | 6310 | 0 |
| 347 | 20230919 | 132700 | 2054664420 | 6310 | 6310 | 6310 | 6310 | 313 |
| 348 | 20230919 | 132600 | 2052689390 | 6310 | 6310 | 6310 | 6310 | 0 |
| 349 | 20230919 | 132500 | 2052689390 | 6310 | 6300 | 6310 | 6300 | 114 |
| 350 | 20230919 | 132400 | 2051971180 | 6300 | 6310 | 6310 | 6300 | 319 |
| 351 | 20230919 | 132300 | 2049961450 | 6310 | 6310 | 6310 | 6310 | 358 |
| 352 | 20230919 | 132200 | 2047702470 | 6310 | 6290 | 6310 | 6290 | 3887 |
| 353 | 20230919 | 132100 | 2023223670 | 6290 | 6280 | 6290 | 6280 | 84 |
| 354 | 20230919 | 132000 | 2022696120 | 6280 | 6270 | 6280 | 6270 | 58 |
| 355 | 20230919 | 131900 | 2022331910 | 6280 | 6280 | 6280 | 6280 | 0 |
| 356 | 20230919 | 131800 | 2022331910 | 6280 | 6260 | 6280 | 6260 | 334 |
| 357 | 20230919 | 131700 | 2020241030 | 6280 | 6280 | 6280 | 6280 | 0 |
| 358 | 20230919 | 131600 | 2020241030 | 6280 | 6280 | 6280 | 6280 | 0 |
| 359 | 20230919 | 131500 | 2020241030 | 6280 | 6260 | 6280 | 6260 | 1133 |
| 360 | 20230919 | 131400 | 2013146270 | 6270 | 6270 | 6270 | 6270 | 146 |
| 361 | 20230919 | 131300 | 2012230850 | 6290 | 6290 | 6290 | 6270 | 12 |
| 362 | 20230919 | 131200 | 2012155430 | 6290 | 6290 | 6290 | 6270 | 95 |
| 363 | 20230919 | 131100 | 2011558180 | 6270 | 6270 | 6270 | 6270 | 1 |
| 364 | 20230919 | 131000 | 2011551910 | 6290 | 6290 | 6290 | 6290 | 0 |
| 365 | 20230919 | 130900 | 2011551910 | 6290 | 6290 | 6290 | 6290 | 0 |
| 366 | 20230919 | 130800 | 2011551910 | 6290 | 6270 | 6290 | 6270 | 13 |
| 367 | 20230919 | 130700 | 2011470260 | 6290 | 6270 | 6290 | 6270 | 202 |
| 368 | 20230919 | 130600 | 2010203680 | 6290 | 6290 | 6290 | 6290 | 0 |
| 369 | 20230919 | 130500 | 2010203680 | 6290 | 6290 | 6290 | 6290 | 0 |
| 370 | 20230919 | 130400 | 2010203680 | 6290 | 6290 | 6290 | 6290 | 200 |
| 371 | 20230919 | 130300 | 2008945680 | 6290 | 6290 | 6290 | 6290 | 2 |
| 372 | 20230919 | 130200 | 2008933100 | 6260 | 6260 | 6290 | 6260 | 402 |
| 373 | 20230919 | 130100 | 2006416550 | 6290 | 6290 | 6290 | 6290 | 0 |
| 374 | 20230919 | 130000 | 2006416550 | 6290 | 6290 | 6290 | 6290 | 105 |
| 375 | 20230919 | 125900 | 2005756100 | 6290 | 6290 | 6290 | 6290 | 0 |
| 376 | 20230919 | 125800 | 2005756100 | 6290 | 6250 | 6290 | 6250 | 350 |
| 377 | 20230919 | 125700 | 2003568010 | 6260 | 6260 | 6290 | 6260 | 156 |
| 378 | 20230919 | 125600 | 2002590810 | 6280 | 6270 | 6280 | 6270 | 50 |
| 379 | 20230919 | 125500 | 2002277260 | 6290 | 6290 | 6290 | 6290 | 0 |
| 380 | 20230919 | 125400 | 2002277260 | 6290 | 6290 | 6290 | 6290 | 2 |
| 381 | 20230919 | 125300 | 2002264680 | 6280 | 6280 | 6280 | 6280 | 6836 |
| 382 | 20230919 | 125200 | 1959334600 | 6280 | 6250 | 6280 | 6250 | 52 |
| 383 | 20230919 | 125100 | 1959009570 | 6270 | 6270 | 6270 | 6260 | 578 |
| 384 | 20230919 | 125000 | 1955385560 | 6250 | 6270 | 6270 | 6250 | 2378 |
| 385 | 20230919 | 124900 | 1940495060 | 6290 | 6290 | 6290 | 6290 | 101 |
| 386 | 20230919 | 124800 | 1939859770 | 6280 | 6290 | 6290 | 6280 | 74 |
| 387 | 20230919 | 124700 | 1939395020 | 6290 | 6290 | 6290 | 6290 | 1 |
| 388 | 20230919 | 124600 | 1939388730 | 6300 | 6300 | 6300 | 6300 | 0 |
| 389 | 20230919 | 124500 | 1939388730 | 6300 | 6300 | 6300 | 6300 | 104 |
| 390 | 20230919 | 124400 | 1938733530 | 6300 | 6300 | 6300 | 6300 | 717 |
| 391 | 20230919 | 124300 | 1934216430 | 6300 | 6290 | 6300 | 6270 | 385 |
| 392 | 20230919 | 124200 | 1931800380 | 6290 | 6300 | 6300 | 6270 | 522 |
| 393 | 20230919 | 124100 | 1928517800 | 6300 | 6300 | 6300 | 6300 | 126 |
| 394 | 20230919 | 124000 | 1927724000 | 6300 | 6300 | 6300 | 6300 | 11 |
| 395 | 20230919 | 123900 | 1927654700 | 6300 | 6300 | 6300 | 6300 | 1 |
| 396 | 20230919 | 123800 | 1927648400 | 6300 | 6300 | 6300 | 6300 | 12 |
| 397 | 20230919 | 123700 | 1927572800 | 6300 | 6280 | 6300 | 6280 | 22 |
| 398 | 20230919 | 123600 | 1927434420 | 6300 | 6270 | 6300 | 6270 | 190 |
| 399 | 20230919 | 123500 | 1926243060 | 6270 | 6270 | 6270 | 6270 | 12 |
| 400 | 20230919 | 123400 | 1926167820 | 6300 | 6300 | 6300 | 6300 | 0 |
| 401 | 20230919 | 123300 | 1926167820 | 6300 | 6280 | 6300 | 6270 | 1005 |
| 402 | 20230919 | 123200 | 1919866190 | 6300 | 6300 | 6300 | 6300 | 1 |
| 403 | 20230919 | 123100 | 1919859890 | 6290 | 6290 | 6290 | 6290 | 12 |
| 404 | 20230919 | 123000 | 1919784410 | 6300 | 6290 | 6300 | 6290 | 129 |
| 405 | 20230919 | 122900 | 1918971930 | 6290 | 6290 | 6290 | 6290 | 3 |
| 406 | 20230919 | 122800 | 1918953060 | 6290 | 6300 | 6300 | 6260 | 1410 |
| 407 | 20230919 | 122700 | 1910118200 | 6270 | 6270 | 6300 | 6270 | 629 |
| 408 | 20230919 | 122600 | 1906174250 | 6300 | 6290 | 6300 | 6290 | 54 |
| 409 | 20230919 | 122500 | 1905834570 | 6310 | 6280 | 6310 | 6260 | 2255 |
| 410 | 20230919 | 122400 | 1891683540 | 6280 | 6330 | 6330 | 6280 | 1154 |
| 411 | 20230919 | 122300 | 1884418430 | 6310 | 6310 | 6330 | 6310 | 501 |
| 412 | 20230919 | 122200 | 1881257100 | 6310 | 6320 | 6330 | 6310 | 963 |
| 413 | 20230919 | 122100 | 1875173430 | 6340 | 6340 | 6340 | 6340 | 1 |
| 414 | 20230919 | 122000 | 1875167090 | 6340 | 6340 | 6340 | 6340 | 0 |
| 415 | 20230919 | 121900 | 1875167090 | 6340 | 6340 | 6340 | 6340 | 262 |
| 416 | 20230919 | 121800 | 1873506010 | 6340 | 6340 | 6340 | 6340 | 1 |
| 417 | 20230919 | 121700 | 1873499670 | 6330 | 6330 | 6330 | 6330 | 6 |
| 418 | 20230919 | 121600 | 1873461690 | 6340 | 6330 | 6340 | 6330 | 244 |
| 419 | 20230919 | 121500 | 1871917160 | 6330 | 6320 | 6330 | 6320 | 104 |
| 420 | 20230919 | 121400 | 1871259520 | 6320 | 6300 | 6320 | 6300 | 890 |
| 421 | 20230919 | 121300 | 1865652440 | 6320 | 6310 | 6320 | 6300 | 54 |
| 422 | 20230919 | 121200 | 1865312200 | 6330 | 6310 | 6330 | 6300 | 829 |
| 423 | 20230919 | 121100 | 1860085260 | 6340 | 6340 | 6340 | 6340 | 0 |
| 424 | 20230919 | 121000 | 1860085260 | 6340 | 6330 | 6340 | 6330 | 163 |
| 425 | 20230919 | 120900 | 1859053440 | 6320 | 6320 | 6320 | 6320 | 415 |
| 426 | 20230919 | 120800 | 1856430640 | 6330 | 6330 | 6330 | 6330 | 0 |
| 427 | 20230919 | 120700 | 1856430640 | 6330 | 6330 | 6330 | 6330 | 316 |
| 428 | 20230919 | 120600 | 1854430360 | 6330 | 6330 | 6330 | 6330 | 218 |
| 429 | 20230919 | 120500 | 1853050420 | 6340 | 6330 | 6340 | 6330 | 22 |
| 430 | 20230919 | 120400 | 1852911130 | 6330 | 6320 | 6340 | 6310 | 172 |
| 431 | 20230919 | 120300 | 1851825280 | 6340 | 6340 | 6340 | 6340 | 8 |
| 432 | 20230919 | 120200 | 1851774560 | 6340 | 6340 | 6340 | 6310 | 50 |
| 433 | 20230919 | 120100 | 1851458180 | 6320 | 6340 | 6340 | 6320 | 62 |
| 434 | 20230919 | 120000 | 1851066280 | 6340 | 6310 | 6340 | 6310 | 112 |
| 435 | 20230919 | 115900 | 1850356380 | 6340 | 6320 | 6340 | 6310 | 613 |
| 436 | 20230919 | 115800 | 1846475560 | 6340 | 6340 | 6340 | 6340 | 83 |
| 437 | 20230919 | 115700 | 1845949340 | 6340 | 6340 | 6340 | 6340 | 37 |
| 438 | 20230919 | 115600 | 1845714760 | 6340 | 6320 | 6340 | 6310 | 441 |
| 439 | 20230919 | 115500 | 1842930440 | 6350 | 6340 | 6350 | 6320 | 1078 |
| 440 | 20230919 | 115400 | 1836112360 | 6370 | 6340 | 6370 | 6340 | 139 |
| 441 | 20230919 | 115300 | 1835231010 | 6370 | 6350 | 6370 | 6350 | 37 |
| 442 | 20230919 | 115200 | 1834995660 | 6350 | 6370 | 6370 | 6340 | 293 |
| 443 | 20230919 | 115100 | 1833137870 | 6350 | 6340 | 6370 | 6340 | 253 |
| 444 | 20230919 | 115000 | 1831533080 | 6370 | 6370 | 6370 | 6350 | 238 |
| 445 | 20230919 | 114900 | 1830021000 | 6350 | 6360 | 6360 | 6350 | 193 |
| 446 | 20230919 | 114800 | 1828794850 | 6370 | 6370 | 6370 | 6360 | 110 |
| 447 | 20230919 | 114700 | 1828095230 | 6370 | 6370 | 6380 | 6370 | 52 |
| 448 | 20230919 | 114600 | 1827763980 | 6370 | 6370 | 6370 | 6370 | 564 |
| 449 | 20230919 | 114500 | 1824171300 | 6380 | 6370 | 6380 | 6370 | 720 |
| 450 | 20230919 | 114400 | 1819583650 | 6370 | 6370 | 6370 | 6370 | 15 |
| 451 | 20230919 | 114300 | 1819488100 | 6370 | 6360 | 6370 | 6360 | 11 |
| 452 | 20230919 | 114200 | 1819418130 | 6370 | 6350 | 6370 | 6340 | 37 |
| 453 | 20230919 | 114100 | 1819183180 | 6330 | 6350 | 6350 | 6330 | 1110 |
| 454 | 20230919 | 114000 | 1812153360 | 6350 | 6360 | 6360 | 6350 | 444 |
| 455 | 20230919 | 113900 | 1809329660 | 6360 | 6360 | 6360 | 6340 | 132 |
| 456 | 20230919 | 113800 | 1808490980 | 6360 | 6360 | 6360 | 6350 | 714 |
| 457 | 20230919 | 113700 | 1803950640 | 6360 | 6340 | 6360 | 6340 | 117 |
| 458 | 20230919 | 113600 | 1803206840 | 6360 | 6340 | 6360 | 6340 | 168 |
| 459 | 20230919 | 113500 | 1802139770 | 6340 | 6340 | 6340 | 6330 | 1244 |
| 460 | 20230919 | 113400 | 1794255310 | 6340 | 6350 | 6350 | 6340 | 276 |
| 461 | 20230919 | 113300 | 1792502840 | 6350 | 6360 | 6360 | 6350 | 270 |
| 462 | 20230919 | 113200 | 1790788020 | 6370 | 6370 | 6370 | 6370 | 11 |
| 463 | 20230919 | 113100 | 1790717950 | 6380 | 6370 | 6380 | 6340 | 858 |
| 464 | 20230919 | 113000 | 1785252190 | 6350 | 6370 | 6380 | 6350 | 2727 |
| 465 | 20230919 | 112900 | 1767914410 | 6380 | 6380 | 6380 | 6380 | 156 |
| 466 | 20230919 | 112800 | 1766919130 | 6380 | 6380 | 6380 | 6370 | 380 |
| 467 | 20230919 | 112700 | 1764495660 | 6380 | 6370 | 6380 | 6370 | 257 |
| 468 | 20230919 | 112600 | 1762857550 | 6380 | 6380 | 6380 | 6370 | 633 |
| 469 | 20230919 | 112500 | 1758822130 | 6380 | 6380 | 6380 | 6360 | 296 |
| 470 | 20230919 | 112400 | 1756936560 | 6380 | 6380 | 6380 | 6370 | 356 |
| 471 | 20230919 | 112300 | 1754665460 | 6390 | 6390 | 6400 | 6390 | 1137 |
| 472 | 20230919 | 112200 | 1747395290 | 6390 | 6400 | 6410 | 6390 | 4197 |
| 473 | 20230919 | 112100 | 1720537910 | 6400 | 6370 | 6400 | 6370 | 2116 |
| 474 | 20230919 | 112000 | 1707022580 | 6370 | 6370 | 6390 | 6370 | 1725 |
| 475 | 20230919 | 111900 | 1696014600 | 6380 | 6380 | 6380 | 6370 | 2886 |
| 476 | 20230919 | 111800 | 1677626370 | 6380 | 6350 | 6380 | 6350 | 4256 |
| 477 | 20230919 | 111700 | 1650527810 | 6350 | 6350 | 6350 | 6350 | 851 |
| 478 | 20230919 | 111600 | 1645123960 | 6350 | 6340 | 6350 | 6340 | 571 |
| 479 | 20230919 | 111500 | 1641503700 | 6340 | 6340 | 6350 | 6340 | 299 |
| 480 | 20230919 | 111400 | 1639605980 | 6340 | 6340 | 6350 | 6340 | 760 |
| 481 | 20230919 | 111300 | 1634787400 | 6340 | 6330 | 6340 | 6330 | 745 |
| 482 | 20230919 | 111200 | 1630071530 | 6330 | 6300 | 6330 | 6300 | 160 |
| 483 | 20230919 | 111100 | 1629062830 | 6300 | 6300 | 6300 | 6300 | 126 |
| 484 | 20230919 | 111000 | 1628269030 | 6300 | 6300 | 6300 | 6300 | 345 |
| 485 | 20230919 | 110900 | 1626095530 | 6310 | 6310 | 6310 | 6290 | 58 |
| 486 | 20230919 | 110800 | 1625730550 | 6310 | 6290 | 6310 | 6280 | 1475 |
| 487 | 20230919 | 110700 | 1616466900 | 6300 | 6300 | 6310 | 6300 | 805 |
| 488 | 20230919 | 110600 | 1611395030 | 6310 | 6300 | 6310 | 6280 | 1782 |
| 489 | 20230919 | 110500 | 1600187460 | 6300 | 6310 | 6330 | 6300 | 4068 |
| 490 | 20230919 | 110400 | 1574553090 | 6330 | 6330 | 6330 | 6330 | 0 |
| 491 | 20230919 | 110300 | 1574553090 | 6330 | 6330 | 6330 | 6310 | 1326 |
| 492 | 20230919 | 110200 | 1566185880 | 6340 | 6310 | 6340 | 6310 | 617 |
| 493 | 20230919 | 110100 | 1562292010 | 6350 | 6310 | 6350 | 6310 | 419 |
| 494 | 20230919 | 110000 | 1559646190 | 6310 | 6350 | 6350 | 6300 | 1940 |
| 495 | 20230919 | 105900 | 1547390660 | 6350 | 6350 | 6350 | 6320 | 515 |
| 496 | 20230919 | 105800 | 1544131510 | 6330 | 6340 | 6350 | 6330 | 146 |
| 497 | 20230919 | 105700 | 1543207210 | 6350 | 6350 | 6350 | 6330 | 925 |
| 498 | 20230919 | 105600 | 1537351220 | 6350 | 6350 | 6350 | 6340 | 27 |
| 499 | 20230919 | 105500 | 1537179970 | 6340 | 6340 | 6360 | 6340 | 809 |
| 500 | 20230919 | 105400 | 1532050850 | 6340 | 6360 | 6360 | 6340 | 522 |
| 501 | 20230919 | 105300 | 1528740810 | 6370 | 6370 | 6370 | 6340 | 319 |
| 502 | 20230919 | 105200 | 1526712660 | 6370 | 6370 | 6370 | 6340 | 1882 |
| 503 | 20230919 | 105100 | 1514763050 | 6370 | 6370 | 6370 | 6360 | 906 |
| 504 | 20230919 | 105000 | 1508997830 | 6380 | 6380 | 6380 | 6370 | 66 |
| 505 | 20230919 | 104900 | 1508576920 | 6380 | 6380 | 6380 | 6370 | 179 |
| 506 | 20230919 | 104800 | 1507435010 | 6380 | 6370 | 6380 | 6370 | 657 |
| 507 | 20230919 | 104700 | 1503247640 | 6370 | 6370 | 6380 | 6340 | 4168 |
| 508 | 20230919 | 104600 | 1476726220 | 6380 | 6400 | 6400 | 6360 | 1882 |
| 509 | 20230919 | 104500 | 1464730070 | 6400 | 6410 | 6410 | 6380 | 2587 |
| 510 | 20230919 | 104400 | 1448169130 | 6410 | 6380 | 6410 | 6370 | 8543 |
| 511 | 20230919 | 104300 | 1393563080 | 6370 | 6400 | 6400 | 6370 | 5642 |
| 512 | 20230919 | 104200 | 1357530610 | 6400 | 6420 | 6430 | 6400 | 9930 |
| 513 | 20230919 | 104100 | 1293749090 | 6430 | 6420 | 6460 | 6390 | 25435 |
| 514 | 20230919 | 104000 | 1130141840 | 6420 | 6350 | 6420 | 6340 | 30172 |
| 515 | 20230919 | 103900 | 937606180 | 6350 | 6310 | 6350 | 6300 | 30607 |
| 516 | 20230919 | 103800 | 743963150 | 6310 | 6280 | 6310 | 6280 | 2595 |
| 517 | 20230919 | 103700 | 727637420 | 6280 | 6280 | 6280 | 6270 | 356 |
| 518 | 20230919 | 103600 | 725402180 | 6260 | 6260 | 6260 | 6260 | 1 |
| 519 | 20230919 | 103500 | 725395920 | 6280 | 6270 | 6280 | 6250 | 1131 |
| 520 | 20230919 | 103400 | 718309580 | 6270 | 6270 | 6270 | 6270 | 101 |
| 521 | 20230919 | 103300 | 717676310 | 6260 | 6260 | 6260 | 6260 | 29 |
| 522 | 20230919 | 103200 | 717494770 | 6260 | 6240 | 6260 | 6240 | 449 |
| 523 | 20230919 | 103100 | 714689050 | 6250 | 6240 | 6250 | 6240 | 501 |
| 524 | 20230919 | 103000 | 711557810 | 6250 | 6250 | 6250 | 6250 | 125 |
| 525 | 20230919 | 102900 | 710776560 | 6250 | 6240 | 6250 | 6240 | 335 |
| 526 | 20230919 | 102800 | 708686150 | 6240 | 6230 | 6240 | 6230 | 43 |
| 527 | 20230919 | 102700 | 708417960 | 6250 | 6240 | 6250 | 6240 | 85 |
| 528 | 20230919 | 102600 | 707887180 | 6240 | 6260 | 6260 | 6240 | 593 |
| 529 | 20230919 | 102500 | 704186620 | 6260 | 6270 | 6270 | 6250 | 2132 |
| 530 | 20230919 | 102400 | 690852780 | 6260 | 6260 | 6260 | 6260 | 131 |
| 531 | 20230919 | 102300 | 690032720 | 6280 | 6260 | 6280 | 6260 | 51 |
| 532 | 20230919 | 102200 | 689713440 | 6270 | 6250 | 6270 | 6250 | 277 |
| 533 | 20230919 | 102100 | 687976730 | 6270 | 6270 | 6270 | 6270 | 37 |
| 534 | 20230919 | 102000 | 687744740 | 6280 | 6280 | 6280 | 6260 | 46 |
| 535 | 20230919 | 101900 | 687455960 | 6280 | 6280 | 6280 | 6280 | 24 |
| 536 | 20230919 | 101800 | 687305240 | 6290 | 6280 | 6290 | 6280 | 822 |
| 537 | 20230919 | 101700 | 682139030 | 6280 | 6260 | 6280 | 6250 | 3405 |
| 538 | 20230919 | 101600 | 660850710 | 6280 | 6270 | 6280 | 6260 | 734 |
| 539 | 20230919 | 101500 | 656253510 | 6280 | 6280 | 6290 | 6280 | 113 |
| 540 | 20230919 | 101400 | 655543420 | 6280 | 6290 | 6290 | 6280 | 967 |
| 541 | 20230919 | 101300 | 649469550 | 6290 | 6290 | 6290 | 6290 | 0 |
| 542 | 20230919 | 101200 | 649469550 | 6290 | 6290 | 6290 | 6290 | 23 |
| 543 | 20230919 | 101100 | 649324880 | 6290 | 6290 | 6290 | 6290 | 57 |
| 544 | 20230919 | 101000 | 648966350 | 6290 | 6280 | 6290 | 6280 | 286 |
| 545 | 20230919 | 100900 | 647170110 | 6290 | 6290 | 6290 | 6280 | 22 |
| 546 | 20230919 | 100800 | 647031860 | 6290 | 6290 | 6290 | 6290 | 94 |
| 547 | 20230919 | 100700 | 646440600 | 6300 | 6280 | 6300 | 6280 | 293 |
| 548 | 20230919 | 100600 | 644599460 | 6280 | 6280 | 6280 | 6280 | 1029 |
| 549 | 20230919 | 100500 | 638137340 | 6280 | 6290 | 6290 | 6280 | 290 |
| 550 | 20230919 | 100400 | 636315260 | 6280 | 6280 | 6280 | 6270 | 1800 |
| 551 | 20230919 | 100300 | 625016270 | 6290 | 6300 | 6300 | 6280 | 1010 |
| 552 | 20230919 | 100200 | 618666460 | 6290 | 6300 | 6300 | 6290 | 356 |
| 553 | 20230919 | 100100 | 616427130 | 6290 | 6300 | 6300 | 6290 | 2040 |
| 554 | 20230919 | 100000 | 603576650 | 6310 | 6320 | 6320 | 6300 | 1370 |
| 555 | 20230919 | 095900 | 594934440 | 6310 | 6320 | 6320 | 6310 | 611 |
| 556 | 20230919 | 095800 | 591076890 | 6320 | 6330 | 6330 | 6310 | 2275 |
| 557 | 20230919 | 095700 | 576701340 | 6330 | 6320 | 6330 | 6320 | 2283 |
| 558 | 20230919 | 095600 | 562257000 | 6320 | 6330 | 6330 | 6320 | 1174 |
| 559 | 20230919 | 095500 | 554836220 | 6320 | 6330 | 6330 | 6320 | 1898 |
| 560 | 20230919 | 095400 | 542821950 | 6330 | 6330 | 6340 | 6320 | 2996 |
| 561 | 20230919 | 095300 | 523857590 | 6340 | 6320 | 6350 | 6300 | 7435 |
| 562 | 20230919 | 095200 | 476745560 | 6320 | 6310 | 6320 | 6310 | 1865 |
| 563 | 20230919 | 095100 | 464965460 | 6310 | 6320 | 6320 | 6310 | 261 |
| 564 | 20230919 | 095000 | 463316040 | 6320 | 6230 | 6330 | 6230 | 11493 |
| 565 | 20230919 | 094900 | 391068620 | 6230 | 6230 | 6250 | 6230 | 709 |
| 566 | 20230919 | 094800 | 386649680 | 6230 | 6230 | 6230 | 6220 | 1262 |
| 567 | 20230919 | 094700 | 378798420 | 6250 | 6230 | 6250 | 6230 | 148 |
| 568 | 20230919 | 094600 | 377876170 | 6230 | 6230 | 6230 | 6230 | 297 |
| 569 | 20230919 | 094500 | 376025860 | 6250 | 6240 | 6250 | 6230 | 127 |
| 570 | 20230919 | 094400 | 375234530 | 6270 | 6250 | 6270 | 6250 | 66 |
| 571 | 20230919 | 094300 | 374820930 | 6280 | 6280 | 6280 | 6280 | 0 |
| 572 | 20230919 | 094200 | 374820930 | 6280 | 6270 | 6280 | 6270 | 1883 |
| 573 | 20230919 | 094100 | 363014470 | 6270 | 6270 | 6280 | 6270 | 20 |
| 574 | 20230919 | 094000 | 362889040 | 6280 | 6270 | 6290 | 6270 | 2228 |
| 575 | 20230919 | 093900 | 348909710 | 6270 | 6260 | 6270 | 6230 | 683 |
| 576 | 20230919 | 093800 | 344634110 | 6270 | 6230 | 6270 | 6230 | 1157 |
| 577 | 20230919 | 093700 | 337391140 | 6260 | 6220 | 6260 | 6220 | 56 |
| 578 | 20230919 | 093600 | 337042580 | 6260 | 6260 | 6260 | 6210 | 772 |
| 579 | 20230919 | 093500 | 332234550 | 6260 | 6260 | 6260 | 6260 | 6 |
| 580 | 20230919 | 093400 | 332196990 | 6240 | 6260 | 6260 | 6230 | 24 |
| 581 | 20230919 | 093300 | 332047150 | 6240 | 6240 | 6240 | 6230 | 372 |
| 582 | 20230919 | 093200 | 329728050 | 6260 | 6260 | 6260 | 6240 | 178 |
| 583 | 20230919 | 093100 | 328617050 | 6260 | 6250 | 6260 | 6240 | 340 |
| 584 | 20230919 | 093000 | 326491740 | 6260 | 6300 | 6300 | 6260 | 1357 |
| 585 | 20230919 | 092900 | 317988000 | 6300 | 6310 | 6310 | 6270 | 804 |
| 586 | 20230919 | 092800 | 312929360 | 6310 | 6310 | 6310 | 6300 | 262 |
| 587 | 20230919 | 092700 | 311276240 | 6310 | 6300 | 6320 | 6300 | 5167 |
| 588 | 20230919 | 092600 | 278717250 | 6300 | 6300 | 6300 | 6280 | 1363 |
| 589 | 20230919 | 092500 | 270147860 | 6290 | 6300 | 6330 | 6290 | 4625 |
| 590 | 20230919 | 092400 | 240973560 | 6300 | 6280 | 6320 | 6280 | 6568 |
| 591 | 20230919 | 092300 | 199583090 | 6280 | 6220 | 6300 | 6220 | 8280 |
| 592 | 20230919 | 092200 | 147651930 | 6230 | 6220 | 6230 | 6220 | 296 |
| 593 | 20230919 | 092100 | 145810790 | 6230 | 6230 | 6230 | 6210 | 17 |
| 594 | 20230919 | 092000 | 145704960 | 6230 | 6200 | 6230 | 6150 | 1159 |
| 595 | 20230919 | 091900 | 138539030 | 6200 | 6250 | 6250 | 6200 | 547 |
| 596 | 20230919 | 091800 | 135133990 | 6250 | 6250 | 6250 | 6250 | 662 |
| 597 | 20230919 | 091700 | 130996490 | 6250 | 6240 | 6250 | 6240 | 456 |
| 598 | 20230919 | 091600 | 128146790 | 6240 | 6220 | 6250 | 6220 | 1438 |
| 599 | 20230919 | 091500 | 119168450 | 6210 | 6250 | 6250 | 6210 | 151 |
| 600 | 20230919 | 091400 | 118230200 | 6240 | 6230 | 6250 | 6230 | 287 |
| 601 | 20230919 | 091300 | 116440410 | 6250 | 6230 | 6250 | 6220 | 4030 |
| 602 | 20230919 | 091200 | 91345790 | 6250 | 6250 | 6250 | 6230 | 1100 |
| 603 | 20230919 | 091100 | 84475770 | 6250 | 6260 | 6260 | 6240 | 1721 |
| 604 | 20230919 | 091000 | 73728020 | 6250 | 6260 | 6260 | 6250 | 219 |
| 605 | 20230919 | 090900 | 72358650 | 6250 | 6260 | 6260 | 6250 | 641 |
| 606 | 20230919 | 090800 | 68347970 | 6260 | 6230 | 6260 | 6230 | 2926 |
| 607 | 20230919 | 090700 | 50071610 | 6230 | 6210 | 6240 | 6210 | 1298 |
| 608 | 20230919 | 090600 | 41988850 | 6200 | 6160 | 6200 | 6160 | 4443 |
| 609 | 20230919 | 090500 | 14556440 | 6170 | 6170 | 6170 | 6150 | 131 |
| 610 | 20230919 | 090400 | 13748500 | 6170 | 6170 | 6170 | 6140 | 23 |
| 611 | 20230919 | 090300 | 13607190 | 6120 | 6140 | 6170 | 6120 | 366 |
| 612 | 20230919 | 090200 | 11363930 | 6170 | 6140 | 6170 | 6140 | 1323 |
| 613 | 20230919 | 090100 | 3234290 | 6140 | 6130 | 6140 | 6130 | 166 |
| 614 | 20230919 | 090000 | 2216700 | 6130 | 6140 | 6140 | 6100 | 362 |