28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 183400 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 20686 |
| 3 | 20230919 | 183300 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 4 | 20230919 | 183200 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 5 | 20230919 | 183100 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 6 | 20230919 | 183000 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 7 | 20230919 | 182900 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 8 | 20230919 | 182800 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 9 | 20230919 | 182700 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 10 | 20230919 | 182600 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 11 | 20230919 | 182500 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 12 | 20230919 | 182400 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 13 | 20230919 | 182300 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 14 | 20230919 | 182200 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 15 | 20230919 | 182100 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 16 | 20230919 | 182000 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 17 | 20230919 | 181900 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 18 | 20230919 | 181800 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 19 | 20230919 | 181700 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 20 | 20230919 | 181600 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 21 | 20230919 | 181500 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 22 | 20230919 | 181400 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 23 | 20230919 | 181300 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 24 | 20230919 | 181200 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 25 | 20230919 | 181100 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 26 | 20230919 | 181000 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 27 | 20230919 | 180900 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 28 | 20230919 | 180800 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 29 | 20230919 | 180700 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 30 | 20230919 | 180600 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 31 | 20230919 | 180500 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 32 | 20230919 | 180400 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 20686 |
| 33 | 20230919 | 180300 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 34 | 20230919 | 180200 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 35 | 20230919 | 180100 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 36 | 20230919 | 180000 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 37 | 20230919 | 175900 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 38 | 20230919 | 175800 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 39 | 20230919 | 175700 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 40 | 20230919 | 175600 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 41 | 20230919 | 175500 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 42 | 20230919 | 175400 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 43 | 20230919 | 175300 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 44 | 20230919 | 175200 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 45 | 20230919 | 175100 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 46 | 20230919 | 175000 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 47 | 20230919 | 174900 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 48 | 20230919 | 174800 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 49 | 20230919 | 174700 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 50 | 20230919 | 174600 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 51 | 20230919 | 174500 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 52 | 20230919 | 174400 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 53 | 20230919 | 174300 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 54 | 20230919 | 174200 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 55 | 20230919 | 174100 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 56 | 20230919 | 174000 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 57 | 20230919 | 173900 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 58 | 20230919 | 173800 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 59 | 20230919 | 173700 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 60 | 20230919 | 173600 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 61 | 20230919 | 173500 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 62 | 20230919 | 173400 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 20686 |
| 63 | 20230919 | 173300 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 64 | 20230919 | 173200 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 65 | 20230919 | 173100 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 66 | 20230919 | 173000 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 67 | 20230919 | 172900 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 68 | 20230919 | 172800 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 69 | 20230919 | 172700 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 70 | 20230919 | 172600 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 71 | 20230919 | 172500 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 72 | 20230919 | 172400 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 73 | 20230919 | 172300 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 74 | 20230919 | 172200 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 75 | 20230919 | 172100 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 76 | 20230919 | 172000 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 77 | 20230919 | 171900 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 78 | 20230919 | 171800 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 79 | 20230919 | 171700 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 80 | 20230919 | 171600 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 81 | 20230919 | 171500 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 82 | 20230919 | 171400 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 83 | 20230919 | 171300 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 84 | 20230919 | 171200 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 85 | 20230919 | 171100 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 86 | 20230919 | 171000 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 87 | 20230919 | 170900 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 88 | 20230919 | 170800 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 89 | 20230919 | 170700 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 90 | 20230919 | 170600 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 91 | 20230919 | 170500 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 92 | 20230919 | 170400 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 20686 |
| 93 | 20230919 | 170300 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 94 | 20230919 | 170200 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 95 | 20230919 | 170100 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 96 | 20230919 | 170000 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 97 | 20230919 | 165900 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 98 | 20230919 | 165800 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 99 | 20230919 | 165700 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 100 | 20230919 | 165600 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 101 | 20230919 | 165500 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 102 | 20230919 | 165400 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 103 | 20230919 | 165300 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 104 | 20230919 | 165200 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 105 | 20230919 | 165100 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 106 | 20230919 | 165000 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 107 | 20230919 | 164900 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 108 | 20230919 | 164800 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 109 | 20230919 | 164700 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 110 | 20230919 | 164600 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 111 | 20230919 | 164500 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 112 | 20230919 | 164400 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 113 | 20230919 | 164300 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 114 | 20230919 | 164200 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 115 | 20230919 | 164100 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 116 | 20230919 | 164000 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 117 | 20230919 | 163900 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 118 | 20230919 | 163800 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 119 | 20230919 | 163700 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 120 | 20230919 | 163600 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 121 | 20230919 | 163500 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 122 | 20230919 | 163400 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 20686 |
| 123 | 20230919 | 163300 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 124 | 20230919 | 163200 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 125 | 20230919 | 163100 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 126 | 20230919 | 163000 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 127 | 20230919 | 162900 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 128 | 20230919 | 162800 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 129 | 20230919 | 162700 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 130 | 20230919 | 162600 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 131 | 20230919 | 162500 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 132 | 20230919 | 162400 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 133 | 20230919 | 162300 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 134 | 20230919 | 162200 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 135 | 20230919 | 162100 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 136 | 20230919 | 162000 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 137 | 20230919 | 161900 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 138 | 20230919 | 161800 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 139 | 20230919 | 161700 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 140 | 20230919 | 161600 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 141 | 20230919 | 161500 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 142 | 20230919 | 161400 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 143 | 20230919 | 161300 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 144 | 20230919 | 161200 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 145 | 20230919 | 161100 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 146 | 20230919 | 161000 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 147 | 20230919 | 160900 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 148 | 20230919 | 160800 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 149 | 20230919 | 160700 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 150 | 20230919 | 160600 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 151 | 20230919 | 160500 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 152 | 20230919 | 160400 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 20686 |
| 153 | 20230919 | 160300 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 154 | 20230919 | 160200 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 155 | 20230919 | 160100 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 156 | 20230919 | 160000 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 157 | 20230919 | 155900 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 158 | 20230919 | 155800 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 159 | 20230919 | 155700 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 160 | 20230919 | 155600 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 161 | 20230919 | 155500 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 162 | 20230919 | 155400 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 163 | 20230919 | 155300 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 164 | 20230919 | 155200 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 165 | 20230919 | 155100 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 166 | 20230919 | 155000 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 167 | 20230919 | 154900 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 168 | 20230919 | 154800 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 169 | 20230919 | 154700 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 170 | 20230919 | 154600 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 171 | 20230919 | 154500 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 172 | 20230919 | 154400 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 173 | 20230919 | 154300 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 174 | 20230919 | 154200 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 175 | 20230919 | 154100 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 176 | 20230919 | 154000 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 177 | 20230919 | 153900 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 178 | 20230919 | 153800 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 179 | 20230919 | 153700 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 180 | 20230919 | 153600 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 181 | 20230919 | 153500 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 182 | 20230919 | 153400 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 20686 |
| 183 | 20230919 | 153300 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 184 | 20230919 | 153200 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 185 | 20230919 | 153100 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 0 |
| 186 | 20230919 | 153000 | 3109072900 | 6490 | 6490 | 6490 | 6490 | 20686 |
| 187 | 20230919 | 152900 | 2974820760 | 6510 | 6510 | 6510 | 6510 | 0 |
| 188 | 20230919 | 152800 | 2974820760 | 6510 | 6510 | 6510 | 6510 | 0 |
| 189 | 20230919 | 152700 | 2974820760 | 6510 | 6510 | 6510 | 6510 | 0 |
| 190 | 20230919 | 152600 | 2974820760 | 6510 | 6510 | 6510 | 6510 | 0 |
| 191 | 20230919 | 152500 | 2974820760 | 6510 | 6510 | 6510 | 6510 | 0 |
| 192 | 20230919 | 152400 | 2974820760 | 6510 | 6510 | 6510 | 6510 | 0 |
| 193 | 20230919 | 152300 | 2974820760 | 6510 | 6510 | 6510 | 6510 | 0 |
| 194 | 20230919 | 152200 | 2974820760 | 6510 | 6510 | 6510 | 6510 | 0 |
| 195 | 20230919 | 152100 | 2974820760 | 6510 | 6510 | 6510 | 6510 | 0 |
| 196 | 20230919 | 152000 | 2974820760 | 6510 | 6510 | 6510 | 6510 | 0 |
| 197 | 20230919 | 151900 | 2974820760 | 6510 | 6500 | 6510 | 6490 | 11018 |
| 198 | 20230919 | 151800 | 2903205280 | 6490 | 6500 | 6510 | 6480 | 1997 |
| 199 | 20230919 | 151700 | 2890226100 | 6490 | 6490 | 6500 | 6490 | 343 |
| 200 | 20230919 | 151600 | 2887997490 | 6490 | 6490 | 6490 | 6480 | 238 |
| 201 | 20230919 | 151500 | 2886452880 | 6490 | 6470 | 6500 | 6460 | 6278 |
| 202 | 20230919 | 151400 | 2845858490 | 6480 | 6500 | 6500 | 6480 | 26577 |
| 203 | 20230919 | 151300 | 2673390490 | 6500 | 6480 | 6500 | 6480 | 146 |
| 204 | 20230919 | 151200 | 2672442820 | 6500 | 6490 | 6500 | 6480 | 337 |
| 205 | 20230919 | 151100 | 2670255730 | 6490 | 6480 | 6500 | 6480 | 1256 |
| 206 | 20230919 | 151000 | 2662101920 | 6490 | 6490 | 6490 | 6480 | 176 |
| 207 | 20230919 | 150900 | 2660959730 | 6490 | 6480 | 6500 | 6480 | 325 |
| 208 | 20230919 | 150800 | 2658852160 | 6490 | 6490 | 6490 | 6480 | 2243 |
| 209 | 20230919 | 150700 | 2644295140 | 6490 | 6490 | 6490 | 6480 | 200 |
| 210 | 20230919 | 150600 | 2642997310 | 6480 | 6490 | 6490 | 6480 | 919 |
| 211 | 20230919 | 150500 | 2637041700 | 6490 | 6480 | 6490 | 6480 | 386 |
| 212 | 20230919 | 150400 | 2634538180 | 6490 | 6490 | 6490 | 6480 | 740 |
| 213 | 20230919 | 150300 | 2629737580 | 6490 | 6490 | 6490 | 6490 | 187 |
| 214 | 20230919 | 150200 | 2628523950 | 6490 | 6490 | 6490 | 6490 | 218 |
| 215 | 20230919 | 150100 | 2627109130 | 6490 | 6470 | 6490 | 6470 | 372 |
| 216 | 20230919 | 150000 | 2624697820 | 6480 | 6490 | 6490 | 6480 | 894 |
| 217 | 20230919 | 145900 | 2618899670 | 6490 | 6490 | 6490 | 6490 | 201 |
| 218 | 20230919 | 145800 | 2617595180 | 6490 | 6480 | 6490 | 6480 | 472 |
| 219 | 20230919 | 145700 | 2614536610 | 6470 | 6480 | 6480 | 6470 | 277 |
| 220 | 20230919 | 145600 | 2612741660 | 6480 | 6480 | 6480 | 6480 | 283 |
| 221 | 20230919 | 145500 | 2610907820 | 6480 | 6480 | 6480 | 6480 | 363 |
| 222 | 20230919 | 145400 | 2608555580 | 6480 | 6470 | 6480 | 6470 | 261 |
| 223 | 20230919 | 145300 | 2606865300 | 6470 | 6470 | 6480 | 6470 | 1304 |
| 224 | 20230919 | 145200 | 2598428400 | 6470 | 6460 | 6470 | 6460 | 1622 |
| 225 | 20230919 | 145100 | 2587935940 | 6460 | 6470 | 6470 | 6460 | 173 |
| 226 | 20230919 | 145000 | 2586817230 | 6470 | 6460 | 6470 | 6460 | 2211 |
| 227 | 20230919 | 144900 | 2572534020 | 6470 | 6470 | 6470 | 6460 | 700 |
| 228 | 20230919 | 144800 | 2568007760 | 6460 | 6460 | 6470 | 6460 | 908 |
| 229 | 20230919 | 144700 | 2562140780 | 6470 | 6470 | 6470 | 6470 | 160 |
| 230 | 20230919 | 144600 | 2561105580 | 6460 | 6480 | 6480 | 6460 | 1684 |
| 231 | 20230919 | 144500 | 2550210220 | 6470 | 6470 | 6480 | 6470 | 797 |
| 232 | 20230919 | 144400 | 2545048650 | 6480 | 6480 | 6480 | 6480 | 5 |
| 233 | 20230919 | 144300 | 2545016250 | 6480 | 6480 | 6480 | 6480 | 125 |
| 234 | 20230919 | 144200 | 2544206250 | 6480 | 6470 | 6480 | 6470 | 497 |
| 235 | 20230919 | 144100 | 2540986240 | 6480 | 6480 | 6480 | 6480 | 188 |
| 236 | 20230919 | 144000 | 2539768000 | 6480 | 6480 | 6480 | 6480 | 890 |
| 237 | 20230919 | 143900 | 2534000800 | 6480 | 6480 | 6480 | 6480 | 326 |
| 238 | 20230919 | 143800 | 2531888320 | 6480 | 6480 | 6480 | 6470 | 171 |
| 239 | 20230919 | 143700 | 2530780250 | 6480 | 6480 | 6480 | 6480 | 187 |
| 240 | 20230919 | 143600 | 2529568490 | 6480 | 6470 | 6480 | 6470 | 1165 |
| 241 | 20230919 | 143500 | 2522027180 | 6480 | 6480 | 6480 | 6480 | 151 |
| 242 | 20230919 | 143400 | 2521048700 | 6470 | 6480 | 6480 | 6470 | 164 |
| 243 | 20230919 | 143300 | 2519985990 | 6480 | 6480 | 6480 | 6470 | 2284 |
| 244 | 20230919 | 143200 | 2505187420 | 6490 | 6480 | 6490 | 6480 | 153 |
| 245 | 20230919 | 143100 | 2504194460 | 6490 | 6480 | 6490 | 6480 | 147 |
| 246 | 20230919 | 143000 | 2503240440 | 6490 | 6480 | 6490 | 6480 | 311 |
| 247 | 20230919 | 142900 | 2501223710 | 6480 | 6480 | 6480 | 6480 | 176 |
| 248 | 20230919 | 142800 | 2500083230 | 6480 | 6480 | 6480 | 6480 | 173 |
| 249 | 20230919 | 142700 | 2498962190 | 6480 | 6470 | 6480 | 6470 | 28 |
| 250 | 20230919 | 142600 | 2498780760 | 6480 | 6480 | 6480 | 6480 | 1314 |
| 251 | 20230919 | 142500 | 2490266040 | 6480 | 6470 | 6480 | 6470 | 308 |
| 252 | 20230919 | 142400 | 2488270340 | 6480 | 6480 | 6490 | 6480 | 3043 |
| 253 | 20230919 | 142300 | 2468550100 | 6490 | 6490 | 6490 | 6480 | 2051 |
| 254 | 20230919 | 142200 | 2455239120 | 6490 | 6490 | 6500 | 6490 | 1872 |
| 255 | 20230919 | 142100 | 2443089790 | 6500 | 6490 | 6500 | 6490 | 122 |
| 256 | 20230919 | 142000 | 2442296920 | 6490 | 6490 | 6500 | 6490 | 746 |
| 257 | 20230919 | 141900 | 2437451170 | 6490 | 6500 | 6500 | 6490 | 112 |
| 258 | 20230919 | 141800 | 2436723180 | 6500 | 6500 | 6500 | 6500 | 164 |
| 259 | 20230919 | 141700 | 2435657180 | 6490 | 6500 | 6500 | 6490 | 376 |
| 260 | 20230919 | 141600 | 2433213280 | 6490 | 6490 | 6490 | 6490 | 300 |
| 261 | 20230919 | 141500 | 2431266280 | 6500 | 6500 | 6500 | 6490 | 241 |
| 262 | 20230919 | 141400 | 2429699880 | 6500 | 6490 | 6500 | 6490 | 453 |
| 263 | 20230919 | 141300 | 2426755770 | 6500 | 6490 | 6500 | 6490 | 230 |
| 264 | 20230919 | 141200 | 2425260820 | 6490 | 6490 | 6500 | 6490 | 175 |
| 265 | 20230919 | 141100 | 2424123340 | 6490 | 6500 | 6500 | 6490 | 401 |
| 266 | 20230919 | 141000 | 2421518390 | 6500 | 6500 | 6500 | 6500 | 162 |
| 267 | 20230919 | 140900 | 2420465390 | 6500 | 6500 | 6500 | 6500 | 180 |
| 268 | 20230919 | 140800 | 2419295390 | 6500 | 6490 | 6500 | 6490 | 232 |
| 269 | 20230919 | 140700 | 2417787400 | 6500 | 6490 | 6500 | 6490 | 899 |
| 270 | 20230919 | 140600 | 2411947360 | 6490 | 6490 | 6490 | 6490 | 261 |
| 271 | 20230919 | 140500 | 2410253470 | 6490 | 6500 | 6500 | 6490 | 133 |
| 272 | 20230919 | 140400 | 2409389900 | 6490 | 6490 | 6500 | 6490 | 956 |
| 273 | 20230919 | 140300 | 2403179540 | 6500 | 6500 | 6500 | 6490 | 2814 |
| 274 | 20230919 | 140200 | 2384916060 | 6500 | 6500 | 6500 | 6490 | 193 |
| 275 | 20230919 | 140100 | 2383661670 | 6500 | 6490 | 6500 | 6490 | 517 |
| 276 | 20230919 | 140000 | 2380301560 | 6500 | 6500 | 6500 | 6490 | 579 |
| 277 | 20230919 | 135900 | 2376541330 | 6490 | 6500 | 6500 | 6490 | 53 |
| 278 | 20230919 | 135800 | 2376196920 | 6490 | 6500 | 6500 | 6490 | 529 |
| 279 | 20230919 | 135700 | 2372758470 | 6500 | 6490 | 6500 | 6490 | 974 |
| 280 | 20230919 | 135600 | 2366435580 | 6490 | 6500 | 6500 | 6490 | 155 |
| 281 | 20230919 | 135500 | 2365428090 | 6500 | 6500 | 6500 | 6500 | 388 |
| 282 | 20230919 | 135400 | 2362906090 | 6500 | 6500 | 6500 | 6500 | 1 |
| 283 | 20230919 | 135300 | 2362899590 | 6500 | 6490 | 6500 | 6490 | 273 |
| 284 | 20230919 | 135200 | 2361126250 | 6490 | 6490 | 6500 | 6490 | 7082 |
| 285 | 20230919 | 135100 | 2315160780 | 6490 | 6490 | 6490 | 6490 | 396 |
| 286 | 20230919 | 135000 | 2312590740 | 6490 | 6480 | 6490 | 6480 | 7630 |
| 287 | 20230919 | 134900 | 2263072740 | 6490 | 6480 | 6490 | 6470 | 616 |
| 288 | 20230919 | 134800 | 2259081060 | 6480 | 6480 | 6480 | 6480 | 1251 |
| 289 | 20230919 | 134700 | 2250974580 | 6480 | 6480 | 6480 | 6480 | 107 |
| 290 | 20230919 | 134600 | 2250281220 | 6470 | 6480 | 6480 | 6470 | 1406 |
| 291 | 20230919 | 134500 | 2241175190 | 6490 | 6480 | 6490 | 6480 | 728 |
| 292 | 20230919 | 134400 | 2236453980 | 6480 | 6490 | 6490 | 6480 | 614 |
| 293 | 20230919 | 134300 | 2232473710 | 6490 | 6490 | 6490 | 6490 | 3 |
| 294 | 20230919 | 134200 | 2232454240 | 6490 | 6480 | 6490 | 6480 | 1386 |
| 295 | 20230919 | 134100 | 2223471660 | 6480 | 6470 | 6480 | 6470 | 162 |
| 296 | 20230919 | 134000 | 2222421910 | 6470 | 6480 | 6480 | 6470 | 1175 |
| 297 | 20230919 | 133900 | 2214808920 | 6480 | 6480 | 6480 | 6480 | 442 |
| 298 | 20230919 | 133800 | 2211944760 | 6480 | 6470 | 6480 | 6470 | 1786 |
| 299 | 20230919 | 133700 | 2200387120 | 6470 | 6470 | 6470 | 6470 | 18 |
| 300 | 20230919 | 133600 | 2200270660 | 6470 | 6470 | 6470 | 6470 | 511 |
| 301 | 20230919 | 133500 | 2196964490 | 6470 | 6460 | 6470 | 6460 | 356 |
| 302 | 20230919 | 133400 | 2194663560 | 6460 | 6460 | 6460 | 6460 | 204 |
| 303 | 20230919 | 133300 | 2193345720 | 6460 | 6460 | 6460 | 6460 | 454 |
| 304 | 20230919 | 133200 | 2190412880 | 6460 | 6460 | 6460 | 6460 | 367 |
| 305 | 20230919 | 133100 | 2188042060 | 6460 | 6450 | 6460 | 6450 | 160 |
| 306 | 20230919 | 133000 | 2187008550 | 6460 | 6460 | 6460 | 6460 | 146 |
| 307 | 20230919 | 132900 | 2186065390 | 6460 | 6450 | 6460 | 6450 | 558 |
| 308 | 20230919 | 132800 | 2182462410 | 6460 | 6460 | 6460 | 6460 | 1 |
| 309 | 20230919 | 132700 | 2182455950 | 6450 | 6450 | 6450 | 6450 | 219 |
| 310 | 20230919 | 132600 | 2181043400 | 6450 | 6450 | 6450 | 6450 | 2591 |
| 311 | 20230919 | 132500 | 2164331450 | 6460 | 6450 | 6460 | 6450 | 1151 |
| 312 | 20230919 | 132400 | 2156897000 | 6450 | 6450 | 6450 | 6450 | 1667 |
| 313 | 20230919 | 132300 | 2146144850 | 6450 | 6460 | 6460 | 6450 | 2666 |
| 314 | 20230919 | 132200 | 2128946690 | 6470 | 6470 | 6470 | 6470 | 0 |
| 315 | 20230919 | 132100 | 2128946690 | 6470 | 6460 | 6470 | 6460 | 44 |
| 316 | 20230919 | 132000 | 2128662440 | 6460 | 6470 | 6470 | 6450 | 1049 |
| 317 | 20230919 | 131900 | 2121884560 | 6460 | 6460 | 6460 | 6460 | 2380 |
| 318 | 20230919 | 131800 | 2106509760 | 6460 | 6460 | 6460 | 6460 | 671 |
| 319 | 20230919 | 131700 | 2102175100 | 6470 | 6470 | 6470 | 6470 | 257 |
| 320 | 20230919 | 131600 | 2100512310 | 6470 | 6470 | 6470 | 6470 | 21 |
| 321 | 20230919 | 131500 | 2100376440 | 6460 | 6470 | 6470 | 6460 | 19 |
| 322 | 20230919 | 131400 | 2100253600 | 6470 | 6470 | 6470 | 6470 | 0 |
| 323 | 20230919 | 131300 | 2100253600 | 6470 | 6460 | 6470 | 6460 | 270 |
| 324 | 20230919 | 131200 | 2098506940 | 6470 | 6460 | 6470 | 6460 | 1267 |
| 325 | 20230919 | 131100 | 2090321770 | 6460 | 6460 | 6460 | 6460 | 9 |
| 326 | 20230919 | 131000 | 2090263630 | 6470 | 6470 | 6470 | 6470 | 317 |
| 327 | 20230919 | 130900 | 2088212640 | 6470 | 6470 | 6470 | 6470 | 150 |
| 328 | 20230919 | 130800 | 2087242140 | 6470 | 6470 | 6470 | 6460 | 615 |
| 329 | 20230919 | 130700 | 2083268090 | 6470 | 6470 | 6470 | 6470 | 359 |
| 330 | 20230919 | 130600 | 2080945360 | 6460 | 6470 | 6470 | 6460 | 39 |
| 331 | 20230919 | 130500 | 2080693220 | 6460 | 6470 | 6470 | 6460 | 101 |
| 332 | 20230919 | 130400 | 2080039760 | 6470 | 6470 | 6470 | 6470 | 246 |
| 333 | 20230919 | 130300 | 2078448140 | 6460 | 6470 | 6470 | 6460 | 201 |
| 334 | 20230919 | 130200 | 2077149670 | 6470 | 6460 | 6470 | 6460 | 28 |
| 335 | 20230919 | 130100 | 2076968520 | 6470 | 6470 | 6470 | 6470 | 2399 |
| 336 | 20230919 | 130000 | 2061446990 | 6460 | 6450 | 6460 | 6450 | 470 |
| 337 | 20230919 | 125900 | 2058410800 | 6460 | 6460 | 6460 | 6460 | 6 |
| 338 | 20230919 | 125800 | 2058372040 | 6460 | 6460 | 6460 | 6460 | 272 |
| 339 | 20230919 | 125700 | 2056614920 | 6460 | 6460 | 6460 | 6440 | 6134 |
| 340 | 20230919 | 125600 | 2017037180 | 6460 | 6460 | 6470 | 6460 | 740 |
| 341 | 20230919 | 125500 | 2012256770 | 6460 | 6460 | 6460 | 6460 | 526 |
| 342 | 20230919 | 125400 | 2008858810 | 6470 | 6470 | 6470 | 6470 | 246 |
| 343 | 20230919 | 125300 | 2007267190 | 6460 | 6460 | 6460 | 6460 | 181 |
| 344 | 20230919 | 125200 | 2006097930 | 6470 | 6470 | 6470 | 6470 | 5 |
| 345 | 20230919 | 125100 | 2006065580 | 6470 | 6460 | 6470 | 6460 | 286 |
| 346 | 20230919 | 125000 | 2004215560 | 6460 | 6480 | 6480 | 6460 | 6535 |
| 347 | 20230919 | 124900 | 1961942320 | 6480 | 6480 | 6480 | 6480 | 1735 |
| 348 | 20230919 | 124800 | 1950699520 | 6480 | 6480 | 6480 | 6480 | 247 |
| 349 | 20230919 | 124700 | 1949098960 | 6480 | 6480 | 6480 | 6480 | 65 |
| 350 | 20230919 | 124600 | 1948677760 | 6480 | 6470 | 6480 | 6470 | 210 |
| 351 | 20230919 | 124500 | 1947319050 | 6480 | 6480 | 6480 | 6470 | 351 |
| 352 | 20230919 | 124400 | 1945045570 | 6470 | 6470 | 6470 | 6470 | 0 |
| 353 | 20230919 | 124300 | 1945045570 | 6470 | 6480 | 6480 | 6470 | 384 |
| 354 | 20230919 | 124200 | 1942560500 | 6480 | 6480 | 6480 | 6480 | 657 |
| 355 | 20230919 | 124100 | 1938303140 | 6470 | 6470 | 6470 | 6470 | 44 |
| 356 | 20230919 | 124000 | 1938018460 | 6480 | 6480 | 6480 | 6480 | 2 |
| 357 | 20230919 | 123900 | 1938005500 | 6470 | 6470 | 6470 | 6470 | 1 |
| 358 | 20230919 | 123800 | 1937999030 | 6480 | 6470 | 6480 | 6470 | 398 |
| 359 | 20230919 | 123700 | 1935421500 | 6470 | 6470 | 6470 | 6470 | 17 |
| 360 | 20230919 | 123600 | 1935311510 | 6470 | 6470 | 6470 | 6470 | 9 |
| 361 | 20230919 | 123500 | 1935253280 | 6480 | 6470 | 6480 | 6470 | 1311 |
| 362 | 20230919 | 123400 | 1926766910 | 6480 | 6480 | 6480 | 6480 | 12 |
| 363 | 20230919 | 123300 | 1926689150 | 6480 | 6480 | 6480 | 6480 | 52 |
| 364 | 20230919 | 123200 | 1926352190 | 6480 | 6470 | 6480 | 6470 | 417 |
| 365 | 20230919 | 123100 | 1923651730 | 6470 | 6470 | 6480 | 6470 | 1518 |
| 366 | 20230919 | 123000 | 1913829430 | 6480 | 6480 | 6480 | 6480 | 212 |
| 367 | 20230919 | 122900 | 1912455670 | 6480 | 6480 | 6480 | 6480 | 246 |
| 368 | 20230919 | 122800 | 1910861590 | 6480 | 6480 | 6480 | 6470 | 386 |
| 369 | 20230919 | 122700 | 1908363840 | 6480 | 6470 | 6480 | 6470 | 649 |
| 370 | 20230919 | 122600 | 1904163870 | 6470 | 6480 | 6480 | 6450 | 5597 |
| 371 | 20230919 | 122500 | 1867973800 | 6470 | 6470 | 6470 | 6470 | 205 |
| 372 | 20230919 | 122400 | 1866647450 | 6480 | 6480 | 6480 | 6480 | 0 |
| 373 | 20230919 | 122300 | 1866647450 | 6480 | 6470 | 6480 | 6470 | 1608 |
| 374 | 20230919 | 122200 | 1856243350 | 6480 | 6480 | 6480 | 6480 | 1 |
| 375 | 20230919 | 122100 | 1856236870 | 6470 | 6480 | 6480 | 6470 | 2073 |
| 376 | 20230919 | 122000 | 1842824040 | 6480 | 6480 | 6480 | 6480 | 33 |
| 377 | 20230919 | 121900 | 1842610200 | 6480 | 6480 | 6480 | 6480 | 1594 |
| 378 | 20230919 | 121800 | 1832281080 | 6480 | 6480 | 6480 | 6480 | 230 |
| 379 | 20230919 | 121700 | 1830790680 | 6470 | 6470 | 6470 | 6470 | 14 |
| 380 | 20230919 | 121600 | 1830700100 | 6480 | 6480 | 6480 | 6480 | 356 |
| 381 | 20230919 | 121500 | 1828393220 | 6480 | 6470 | 6480 | 6470 | 486 |
| 382 | 20230919 | 121400 | 1825248030 | 6480 | 6480 | 6480 | 6480 | 0 |
| 383 | 20230919 | 121300 | 1825248030 | 6480 | 6480 | 6480 | 6480 | 278 |
| 384 | 20230919 | 121200 | 1823446590 | 6470 | 6470 | 6470 | 6470 | 0 |
| 385 | 20230919 | 121100 | 1823446590 | 6470 | 6480 | 6480 | 6470 | 13 |
| 386 | 20230919 | 121000 | 1823362460 | 6480 | 6480 | 6480 | 6480 | 271 |
| 387 | 20230919 | 120900 | 1821606380 | 6480 | 6480 | 6480 | 6480 | 1 |
| 388 | 20230919 | 120800 | 1821599900 | 6480 | 6470 | 6480 | 6470 | 46 |
| 389 | 20230919 | 120700 | 1821302270 | 6480 | 6480 | 6480 | 6480 | 844 |
| 390 | 20230919 | 120600 | 1815833150 | 6480 | 6480 | 6480 | 6480 | 0 |
| 391 | 20230919 | 120500 | 1815833150 | 6480 | 6480 | 6480 | 6470 | 2252 |
| 392 | 20230919 | 120400 | 1801261230 | 6480 | 6480 | 6480 | 6480 | 360 |
| 393 | 20230919 | 120300 | 1798928430 | 6480 | 6480 | 6480 | 6480 | 0 |
| 394 | 20230919 | 120200 | 1798928430 | 6480 | 6480 | 6480 | 6480 | 0 |
| 395 | 20230919 | 120100 | 1798928430 | 6480 | 6480 | 6480 | 6480 | 14 |
| 396 | 20230919 | 120000 | 1798837710 | 6480 | 6470 | 6480 | 6470 | 306 |
| 397 | 20230919 | 115900 | 1796854840 | 6480 | 6470 | 6480 | 6470 | 69 |
| 398 | 20230919 | 115800 | 1796407810 | 6480 | 6480 | 6480 | 6470 | 575 |
| 399 | 20230919 | 115700 | 1792682160 | 6480 | 6470 | 6480 | 6470 | 273 |
| 400 | 20230919 | 115600 | 1790913140 | 6470 | 6470 | 6470 | 6470 | 50 |
| 401 | 20230919 | 115500 | 1790589640 | 6480 | 6470 | 6480 | 6470 | 50 |
| 402 | 20230919 | 115400 | 1790265740 | 6480 | 6470 | 6480 | 6470 | 475 |
| 403 | 20230919 | 115300 | 1787189480 | 6480 | 6470 | 6480 | 6470 | 190 |
| 404 | 20230919 | 115200 | 1785960020 | 6470 | 6480 | 6480 | 6470 | 256 |
| 405 | 20230919 | 115100 | 1784303640 | 6480 | 6480 | 6480 | 6480 | 271 |
| 406 | 20230919 | 115000 | 1782547560 | 6470 | 6470 | 6470 | 6470 | 18 |
| 407 | 20230919 | 114900 | 1782431100 | 6480 | 6470 | 6480 | 6470 | 1160 |
| 408 | 20230919 | 114800 | 1774925790 | 6470 | 6480 | 6480 | 6470 | 597 |
| 409 | 20230919 | 114700 | 1771060240 | 6480 | 6480 | 6480 | 6480 | 252 |
| 410 | 20230919 | 114600 | 1769427280 | 6480 | 6480 | 6480 | 6480 | 13 |
| 411 | 20230919 | 114500 | 1769343040 | 6480 | 6480 | 6480 | 6480 | 287 |
| 412 | 20230919 | 114400 | 1767483280 | 6480 | 6480 | 6480 | 6480 | 0 |
| 413 | 20230919 | 114300 | 1767483280 | 6480 | 6470 | 6480 | 6470 | 263 |
| 414 | 20230919 | 114200 | 1765781540 | 6480 | 6490 | 6490 | 6480 | 1268 |
| 415 | 20230919 | 114100 | 1757564780 | 6490 | 6490 | 6490 | 6490 | 331 |
| 416 | 20230919 | 114000 | 1755416590 | 6490 | 6480 | 6490 | 6480 | 13 |
| 417 | 20230919 | 113900 | 1755332240 | 6480 | 6480 | 6480 | 6480 | 1091 |
| 418 | 20230919 | 113800 | 1748262560 | 6480 | 6480 | 6490 | 6480 | 938 |
| 419 | 20230919 | 113700 | 1742183910 | 6480 | 6490 | 6490 | 6480 | 1224 |
| 420 | 20230919 | 113600 | 1734252270 | 6480 | 6480 | 6490 | 6480 | 92 |
| 421 | 20230919 | 113500 | 1733656080 | 6490 | 6480 | 6490 | 6480 | 821 |
| 422 | 20230919 | 113400 | 1728328490 | 6490 | 6490 | 6490 | 6490 | 11 |
| 423 | 20230919 | 113300 | 1728257100 | 6490 | 6520 | 6520 | 6490 | 17202 |
| 424 | 20230919 | 113200 | 1616546340 | 6520 | 6520 | 6520 | 6510 | 766 |
| 425 | 20230919 | 113100 | 1611556270 | 6520 | 6510 | 6520 | 6510 | 112 |
| 426 | 20230919 | 113000 | 1610827030 | 6520 | 6520 | 6520 | 6520 | 1 |
| 427 | 20230919 | 112900 | 1610820510 | 6520 | 6520 | 6520 | 6520 | 470 |
| 428 | 20230919 | 112800 | 1607756110 | 6510 | 6520 | 6520 | 6510 | 311 |
| 429 | 20230919 | 112700 | 1605728490 | 6520 | 6520 | 6520 | 6520 | 16 |
| 430 | 20230919 | 112600 | 1605624170 | 6520 | 6520 | 6520 | 6520 | 348 |
| 431 | 20230919 | 112500 | 1603355210 | 6520 | 6520 | 6520 | 6520 | 31 |
| 432 | 20230919 | 112400 | 1603153090 | 6520 | 6520 | 6520 | 6520 | 11 |
| 433 | 20230919 | 112300 | 1603081370 | 6520 | 6520 | 6520 | 6520 | 45 |
| 434 | 20230919 | 112200 | 1602787970 | 6520 | 6520 | 6520 | 6520 | 279 |
| 435 | 20230919 | 112100 | 1600968890 | 6520 | 6520 | 6520 | 6520 | 15 |
| 436 | 20230919 | 112000 | 1600871090 | 6520 | 6520 | 6520 | 6510 | 22 |
| 437 | 20230919 | 111900 | 1600727750 | 6520 | 6520 | 6520 | 6510 | 529 |
| 438 | 20230919 | 111800 | 1597281370 | 6510 | 6510 | 6510 | 6510 | 451 |
| 439 | 20230919 | 111700 | 1594345360 | 6500 | 6510 | 6510 | 6500 | 176 |
| 440 | 20230919 | 111600 | 1593199610 | 6510 | 6520 | 6520 | 6510 | 2469 |
| 441 | 20230919 | 111500 | 1577123950 | 6510 | 6510 | 6510 | 6510 | 162 |
| 442 | 20230919 | 111400 | 1576069330 | 6510 | 6510 | 6510 | 6510 | 2 |
| 443 | 20230919 | 111300 | 1576056310 | 6510 | 6510 | 6510 | 6510 | 375 |
| 444 | 20230919 | 111200 | 1573615060 | 6510 | 6510 | 6510 | 6510 | 78 |
| 445 | 20230919 | 111100 | 1573107280 | 6510 | 6500 | 6510 | 6500 | 244 |
| 446 | 20230919 | 111000 | 1571518850 | 6500 | 6510 | 6510 | 6500 | 332 |
| 447 | 20230919 | 110900 | 1569358030 | 6500 | 6510 | 6510 | 6500 | 435 |
| 448 | 20230919 | 110800 | 1566530510 | 6510 | 6510 | 6510 | 6510 | 3790 |
| 449 | 20230919 | 110700 | 1541857610 | 6500 | 6510 | 6510 | 6500 | 21 |
| 450 | 20230919 | 110600 | 1541721010 | 6510 | 6510 | 6510 | 6500 | 2391 |
| 451 | 20230919 | 110500 | 1526175860 | 6510 | 6510 | 6510 | 6510 | 5 |
| 452 | 20230919 | 110400 | 1526143310 | 6510 | 6510 | 6510 | 6510 | 1012 |
| 453 | 20230919 | 110300 | 1519555190 | 6510 | 6510 | 6510 | 6510 | 246 |
| 454 | 20230919 | 110200 | 1517953730 | 6510 | 6510 | 6510 | 6510 | 12 |
| 455 | 20230919 | 110100 | 1517875610 | 6510 | 6510 | 6510 | 6510 | 614 |
| 456 | 20230919 | 110000 | 1513878470 | 6510 | 6510 | 6510 | 6510 | 329 |
| 457 | 20230919 | 105900 | 1511736680 | 6510 | 6510 | 6510 | 6510 | 41 |
| 458 | 20230919 | 105800 | 1511469770 | 6500 | 6500 | 6500 | 6500 | 944 |
| 459 | 20230919 | 105700 | 1505333770 | 6510 | 6510 | 6510 | 6510 | 407 |
| 460 | 20230919 | 105600 | 1502684200 | 6510 | 6510 | 6510 | 6510 | 50 |
| 461 | 20230919 | 105500 | 1502358700 | 6510 | 6510 | 6510 | 6510 | 22 |
| 462 | 20230919 | 105400 | 1502215480 | 6500 | 6510 | 6510 | 6500 | 264 |
| 463 | 20230919 | 105300 | 1500496900 | 6510 | 6500 | 6510 | 6500 | 420 |
| 464 | 20230919 | 105200 | 1497766780 | 6510 | 6520 | 6520 | 6510 | 1975 |
| 465 | 20230919 | 105100 | 1484909420 | 6510 | 6520 | 6520 | 6510 | 258 |
| 466 | 20230919 | 105000 | 1483227300 | 6520 | 6520 | 6520 | 6520 | 956 |
| 467 | 20230919 | 104900 | 1476994180 | 6520 | 6520 | 6520 | 6520 | 330 |
| 468 | 20230919 | 104800 | 1474842580 | 6520 | 6520 | 6530 | 6520 | 5767 |
| 469 | 20230919 | 104700 | 1437240740 | 6520 | 6510 | 6520 | 6460 | 10942 |
| 470 | 20230919 | 104600 | 1366199340 | 6510 | 6500 | 6510 | 6500 | 277 |
| 471 | 20230919 | 104500 | 1364398680 | 6500 | 6500 | 6500 | 6490 | 2646 |
| 472 | 20230919 | 104400 | 1347199990 | 6500 | 6490 | 6500 | 6490 | 263 |
| 473 | 20230919 | 104300 | 1345490540 | 6500 | 6480 | 6500 | 6480 | 1818 |
| 474 | 20230919 | 104200 | 1333708710 | 6470 | 6470 | 6470 | 6470 | 50 |
| 475 | 20230919 | 104100 | 1333385210 | 6470 | 6480 | 6480 | 6470 | 294 |
| 476 | 20230919 | 104000 | 1331480100 | 6480 | 6480 | 6480 | 6470 | 457 |
| 477 | 20230919 | 103900 | 1328520480 | 6470 | 6480 | 6480 | 6470 | 36 |
| 478 | 20230919 | 103800 | 1328287250 | 6480 | 6480 | 6480 | 6480 | 266 |
| 479 | 20230919 | 103700 | 1326563570 | 6480 | 6480 | 6480 | 6480 | 211 |
| 480 | 20230919 | 103600 | 1325196290 | 6470 | 6460 | 6470 | 6460 | 143 |
| 481 | 20230919 | 103500 | 1324272470 | 6470 | 6470 | 6480 | 6460 | 9479 |
| 482 | 20230919 | 103400 | 1263023070 | 6470 | 6470 | 6480 | 6470 | 268 |
| 483 | 20230919 | 103300 | 1261288480 | 6470 | 6470 | 6470 | 6470 | 189 |
| 484 | 20230919 | 103200 | 1260065650 | 6480 | 6480 | 6480 | 6480 | 258 |
| 485 | 20230919 | 103100 | 1258393810 | 6470 | 6470 | 6470 | 6470 | 30 |
| 486 | 20230919 | 103000 | 1258199710 | 6470 | 6480 | 6480 | 6470 | 986 |
| 487 | 20230919 | 102900 | 1251820180 | 6480 | 6480 | 6490 | 6480 | 2521 |
| 488 | 20230919 | 102800 | 1235483800 | 6490 | 6480 | 6490 | 6480 | 268 |
| 489 | 20230919 | 102700 | 1233744580 | 6480 | 6480 | 6480 | 6480 | 581 |
| 490 | 20230919 | 102600 | 1229979700 | 6490 | 6480 | 6490 | 6480 | 135 |
| 491 | 20230919 | 102500 | 1229104790 | 6480 | 6480 | 6490 | 6480 | 419 |
| 492 | 20230919 | 102400 | 1226387100 | 6480 | 6480 | 6480 | 6480 | 1319 |
| 493 | 20230919 | 102300 | 1217839980 | 6480 | 6480 | 6480 | 6480 | 40 |
| 494 | 20230919 | 102200 | 1217580780 | 6490 | 6490 | 6490 | 6480 | 973 |
| 495 | 20230919 | 102100 | 1211273010 | 6490 | 6490 | 6490 | 6480 | 1101 |
| 496 | 20230919 | 102000 | 1204127530 | 6490 | 6490 | 6490 | 6490 | 1698 |
| 497 | 20230919 | 101900 | 1193107510 | 6500 | 6500 | 6500 | 6500 | 277 |
| 498 | 20230919 | 101800 | 1191307010 | 6500 | 6500 | 6500 | 6500 | 24 |
| 499 | 20230919 | 101700 | 1191151010 | 6500 | 6500 | 6520 | 6500 | 9094 |
| 500 | 20230919 | 101600 | 1131901730 | 6510 | 6490 | 6510 | 6490 | 2008 |
| 501 | 20230919 | 101500 | 1118843450 | 6490 | 6480 | 6490 | 6470 | 1506 |
| 502 | 20230919 | 101400 | 1109084650 | 6470 | 6490 | 6490 | 6470 | 2103 |
| 503 | 20230919 | 101300 | 1095466890 | 6490 | 6510 | 6510 | 6490 | 3147 |
| 504 | 20230919 | 101200 | 1075003670 | 6500 | 6500 | 6500 | 6500 | 1976 |
| 505 | 20230919 | 101100 | 1062159670 | 6490 | 6500 | 6500 | 6490 | 2394 |
| 506 | 20230919 | 101000 | 1046598770 | 6500 | 6490 | 6500 | 6490 | 125 |
| 507 | 20230919 | 100900 | 1045787400 | 6490 | 6490 | 6490 | 6490 | 47 |
| 508 | 20230919 | 100800 | 1045482370 | 6490 | 6490 | 6490 | 6490 | 201 |
| 509 | 20230919 | 100700 | 1044177880 | 6490 | 6490 | 6490 | 6490 | 45 |
| 510 | 20230919 | 100600 | 1043885830 | 6490 | 6490 | 6490 | 6490 | 268 |
| 511 | 20230919 | 100500 | 1042146510 | 6490 | 6490 | 6490 | 6480 | 827 |
| 512 | 20230919 | 100400 | 1036779440 | 6480 | 6500 | 6500 | 6480 | 2491 |
| 513 | 20230919 | 100300 | 1020615080 | 6500 | 6460 | 6500 | 6460 | 7157 |
| 514 | 20230919 | 100200 | 974182590 | 6460 | 6470 | 6480 | 6460 | 2324 |
| 515 | 20230919 | 100100 | 959152770 | 6470 | 6490 | 6490 | 6470 | 338 |
| 516 | 20230919 | 100000 | 956963840 | 6470 | 6480 | 6480 | 6470 | 585 |
| 517 | 20230919 | 095900 | 953173530 | 6480 | 6470 | 6480 | 6470 | 67 |
| 518 | 20230919 | 095800 | 952739930 | 6480 | 6480 | 6480 | 6480 | 2 |
| 519 | 20230919 | 095700 | 952726970 | 6480 | 6470 | 6480 | 6470 | 1937 |
| 520 | 20230919 | 095600 | 940175300 | 6470 | 6470 | 6480 | 6470 | 824 |
| 521 | 20230919 | 095500 | 934843910 | 6470 | 6460 | 6470 | 6440 | 1325 |
| 522 | 20230919 | 095400 | 926292650 | 6470 | 6470 | 6470 | 6460 | 610 |
| 523 | 20230919 | 095300 | 922346950 | 6470 | 6450 | 6470 | 6450 | 750 |
| 524 | 20230919 | 095200 | 917500200 | 6460 | 6450 | 6460 | 6450 | 112 |
| 525 | 20230919 | 095100 | 916777680 | 6450 | 6450 | 6450 | 6450 | 0 |
| 526 | 20230919 | 095000 | 916777680 | 6450 | 6430 | 6450 | 6430 | 2649 |
| 527 | 20230919 | 094900 | 899732630 | 6430 | 6430 | 6430 | 6430 | 301 |
| 528 | 20230919 | 094800 | 897797200 | 6430 | 6450 | 6450 | 6430 | 579 |
| 529 | 20230919 | 094700 | 894067180 | 6450 | 6430 | 6450 | 6430 | 1236 |
| 530 | 20230919 | 094600 | 886106860 | 6440 | 6450 | 6450 | 6440 | 694 |
| 531 | 20230919 | 094500 | 881632280 | 6450 | 6450 | 6460 | 6440 | 3831 |
| 532 | 20230919 | 094400 | 856919120 | 6460 | 6470 | 6470 | 6440 | 5871 |
| 533 | 20230919 | 094300 | 819053530 | 6470 | 6480 | 6480 | 6470 | 2207 |
| 534 | 20230919 | 094200 | 804774050 | 6480 | 6480 | 6480 | 6480 | 13 |
| 535 | 20230919 | 094100 | 804689810 | 6480 | 6480 | 6480 | 6480 | 266 |
| 536 | 20230919 | 094000 | 802966130 | 6470 | 6480 | 6480 | 6470 | 1379 |
| 537 | 20230919 | 093900 | 794031080 | 6490 | 6490 | 6490 | 6490 | 683 |
| 538 | 20230919 | 093800 | 789598410 | 6480 | 6500 | 6510 | 6480 | 13724 |
| 539 | 20230919 | 093700 | 700568360 | 6490 | 6480 | 6500 | 6480 | 534 |
| 540 | 20230919 | 093600 | 697102560 | 6480 | 6500 | 6500 | 6480 | 562 |
| 541 | 20230919 | 093500 | 693456750 | 6500 | 6490 | 6500 | 6490 | 662 |
| 542 | 20230919 | 093400 | 689153760 | 6500 | 6500 | 6500 | 6500 | 681 |
| 543 | 20230919 | 093300 | 684727260 | 6500 | 6500 | 6500 | 6500 | 115 |
| 544 | 20230919 | 093200 | 683979760 | 6500 | 6510 | 6510 | 6500 | 339 |
| 545 | 20230919 | 093100 | 681775670 | 6510 | 6510 | 6510 | 6500 | 734 |
| 546 | 20230919 | 093000 | 676998740 | 6510 | 6500 | 6510 | 6490 | 2893 |
| 547 | 20230919 | 092900 | 658198160 | 6490 | 6490 | 6500 | 6480 | 4056 |
| 548 | 20230919 | 092800 | 631899630 | 6490 | 6490 | 6500 | 6460 | 6232 |
| 549 | 20230919 | 092700 | 591554080 | 6490 | 6490 | 6490 | 6480 | 874 |
| 550 | 20230919 | 092600 | 585882250 | 6480 | 6490 | 6490 | 6480 | 2628 |
| 551 | 20230919 | 092500 | 568837870 | 6500 | 6500 | 6500 | 6490 | 669 |
| 552 | 20230919 | 092400 | 564490550 | 6500 | 6490 | 6500 | 6490 | 448 |
| 553 | 20230919 | 092300 | 561578560 | 6500 | 6510 | 6520 | 6490 | 3793 |
| 554 | 20230919 | 092200 | 536914510 | 6520 | 6490 | 6520 | 6490 | 4714 |
| 555 | 20230919 | 092100 | 506271060 | 6480 | 6490 | 6490 | 6480 | 295 |
| 556 | 20230919 | 092000 | 504359050 | 6480 | 6490 | 6490 | 6480 | 115 |
| 557 | 20230919 | 091900 | 503612830 | 6480 | 6470 | 6490 | 6470 | 180 |
| 558 | 20230919 | 091800 | 502446220 | 6470 | 6480 | 6480 | 6470 | 361 |
| 559 | 20230919 | 091700 | 500108110 | 6480 | 6470 | 6480 | 6450 | 30234 |
| 560 | 20230919 | 091600 | 304448240 | 6480 | 6470 | 6480 | 6470 | 105 |
| 561 | 20230919 | 091500 | 303768720 | 6480 | 6480 | 6480 | 6480 | 475 |
| 562 | 20230919 | 091400 | 300690720 | 6480 | 6490 | 6500 | 6480 | 1466 |
| 563 | 20230919 | 091300 | 291182140 | 6500 | 6480 | 6500 | 6470 | 2191 |
| 564 | 20230919 | 091200 | 276974320 | 6490 | 6470 | 6490 | 6470 | 2045 |
| 565 | 20230919 | 091100 | 263731940 | 6470 | 6470 | 6470 | 6460 | 229 |
| 566 | 20230919 | 091000 | 262250390 | 6460 | 6430 | 6460 | 6430 | 1344 |
| 567 | 20230919 | 090900 | 253586210 | 6440 | 6430 | 6440 | 6430 | 3563 |
| 568 | 20230919 | 090800 | 230644170 | 6420 | 6420 | 6430 | 6410 | 3785 |
| 569 | 20230919 | 090700 | 206342410 | 6420 | 6420 | 6420 | 6410 | 402 |
| 570 | 20230919 | 090600 | 203761970 | 6410 | 6400 | 6420 | 6400 | 1212 |
| 571 | 20230919 | 090500 | 195990940 | 6400 | 6420 | 6420 | 6400 | 5578 |
| 572 | 20230919 | 090400 | 160249620 | 6420 | 6410 | 6420 | 6400 | 871 |
| 573 | 20230919 | 090300 | 154666890 | 6400 | 6400 | 6430 | 6400 | 6489 |
| 574 | 20230919 | 090200 | 113029940 | 6400 | 6430 | 6430 | 6400 | 4650 |
| 575 | 20230919 | 090100 | 83239340 | 6420 | 6440 | 6440 | 6410 | 9976 |
| 576 | 20230919 | 090000 | 19043410 | 6470 | 6440 | 6470 | 6440 | 2957 |