29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 184100 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 13721 |
| 3 | 20230920 | 184000 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 4 | 20230920 | 183900 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 5 | 20230920 | 183800 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 6 | 20230920 | 183700 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 7 | 20230920 | 183600 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 8 | 20230920 | 183500 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 9 | 20230920 | 183400 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 10 | 20230920 | 183300 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 11 | 20230920 | 183200 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 12 | 20230920 | 183100 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 13 | 20230920 | 183000 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 14 | 20230920 | 182900 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 15 | 20230920 | 182800 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 16 | 20230920 | 182700 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 17 | 20230920 | 182600 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 18 | 20230920 | 182500 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 19 | 20230920 | 182400 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 20 | 20230920 | 182300 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 21 | 20230920 | 182200 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 22 | 20230920 | 182100 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 23 | 20230920 | 182000 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 24 | 20230920 | 181900 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 25 | 20230920 | 181800 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 26 | 20230920 | 181700 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 27 | 20230920 | 181600 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 28 | 20230920 | 181500 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 29 | 20230920 | 181400 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 30 | 20230920 | 181300 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 31 | 20230920 | 181200 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 32 | 20230920 | 181100 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 13721 |
| 33 | 20230920 | 181000 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 34 | 20230920 | 180900 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 35 | 20230920 | 180800 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 36 | 20230920 | 180700 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 37 | 20230920 | 180600 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 38 | 20230920 | 180500 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 39 | 20230920 | 180400 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 40 | 20230920 | 180300 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 41 | 20230920 | 180200 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 42 | 20230920 | 180100 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 43 | 20230920 | 180000 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 44 | 20230920 | 175900 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 45 | 20230920 | 175800 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 46 | 20230920 | 175700 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 47 | 20230920 | 175600 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 48 | 20230920 | 175500 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 49 | 20230920 | 175400 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 50 | 20230920 | 175300 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 51 | 20230920 | 175200 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 52 | 20230920 | 175100 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 53 | 20230920 | 175000 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 54 | 20230920 | 174900 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 55 | 20230920 | 174800 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 56 | 20230920 | 174700 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 57 | 20230920 | 174600 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 58 | 20230920 | 174500 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 59 | 20230920 | 174400 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 60 | 20230920 | 174300 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 61 | 20230920 | 174200 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 62 | 20230920 | 174100 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 13721 |
| 63 | 20230920 | 174000 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 64 | 20230920 | 173900 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 65 | 20230920 | 173800 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 66 | 20230920 | 173700 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 67 | 20230920 | 173600 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 68 | 20230920 | 173500 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 69 | 20230920 | 173400 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 70 | 20230920 | 173300 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 71 | 20230920 | 173200 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 72 | 20230920 | 173100 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 73 | 20230920 | 173000 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 74 | 20230920 | 172900 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 75 | 20230920 | 172800 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 76 | 20230920 | 172700 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 77 | 20230920 | 172600 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 78 | 20230920 | 172500 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 79 | 20230920 | 172400 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 80 | 20230920 | 172300 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 81 | 20230920 | 172200 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 82 | 20230920 | 172100 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 83 | 20230920 | 172000 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 84 | 20230920 | 171900 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 85 | 20230920 | 171800 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 86 | 20230920 | 171700 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 87 | 20230920 | 171600 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 88 | 20230920 | 171500 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 89 | 20230920 | 171400 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 90 | 20230920 | 171300 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 91 | 20230920 | 171200 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 92 | 20230920 | 171100 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 13721 |
| 93 | 20230920 | 171000 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 94 | 20230920 | 170900 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 95 | 20230920 | 170800 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 96 | 20230920 | 170700 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 97 | 20230920 | 170600 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 98 | 20230920 | 170500 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 99 | 20230920 | 170400 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 100 | 20230920 | 170300 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 101 | 20230920 | 170200 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 102 | 20230920 | 170100 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 103 | 20230920 | 170000 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 104 | 20230920 | 165900 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 105 | 20230920 | 165800 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 106 | 20230920 | 165700 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 107 | 20230920 | 165600 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 108 | 20230920 | 165500 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 109 | 20230920 | 165400 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 110 | 20230920 | 165300 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 111 | 20230920 | 165200 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 112 | 20230920 | 165100 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 113 | 20230920 | 165000 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 114 | 20230920 | 164900 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 115 | 20230920 | 164800 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 116 | 20230920 | 164700 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 117 | 20230920 | 164600 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 118 | 20230920 | 164500 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 119 | 20230920 | 164400 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 120 | 20230920 | 164300 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 121 | 20230920 | 164200 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 122 | 20230920 | 164100 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 13721 |
| 123 | 20230920 | 164000 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 124 | 20230920 | 163900 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 125 | 20230920 | 163800 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 126 | 20230920 | 163700 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 127 | 20230920 | 163600 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 128 | 20230920 | 163500 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 129 | 20230920 | 163400 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 130 | 20230920 | 163300 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 131 | 20230920 | 163200 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 132 | 20230920 | 163100 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 133 | 20230920 | 163000 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 134 | 20230920 | 162900 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 135 | 20230920 | 162800 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 136 | 20230920 | 162700 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 137 | 20230920 | 162600 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 138 | 20230920 | 162500 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 139 | 20230920 | 162400 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 140 | 20230920 | 162300 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 141 | 20230920 | 162200 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 142 | 20230920 | 162100 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 143 | 20230920 | 162000 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 144 | 20230920 | 161900 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 145 | 20230920 | 161800 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 146 | 20230920 | 161700 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 147 | 20230920 | 161600 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 148 | 20230920 | 161500 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 149 | 20230920 | 161400 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 150 | 20230920 | 161300 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 151 | 20230920 | 161200 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 152 | 20230920 | 161100 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 13721 |
| 153 | 20230920 | 161000 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 154 | 20230920 | 160900 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 155 | 20230920 | 160800 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 156 | 20230920 | 160700 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 157 | 20230920 | 160600 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 158 | 20230920 | 160500 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 159 | 20230920 | 160400 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 160 | 20230920 | 160300 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 161 | 20230920 | 160200 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 162 | 20230920 | 160100 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 163 | 20230920 | 160000 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 164 | 20230920 | 155900 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 165 | 20230920 | 155800 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 166 | 20230920 | 155700 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 167 | 20230920 | 155600 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 168 | 20230920 | 155500 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 169 | 20230920 | 155400 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 170 | 20230920 | 155300 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 171 | 20230920 | 155200 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 172 | 20230920 | 155100 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 173 | 20230920 | 155000 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 174 | 20230920 | 154900 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 175 | 20230920 | 154800 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 176 | 20230920 | 154700 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 177 | 20230920 | 154600 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 178 | 20230920 | 154500 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 179 | 20230920 | 154400 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 180 | 20230920 | 154300 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 181 | 20230920 | 154200 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 182 | 20230920 | 154100 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 13721 |
| 183 | 20230920 | 154000 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 184 | 20230920 | 153900 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 185 | 20230920 | 153800 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 186 | 20230920 | 153700 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 187 | 20230920 | 153600 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 188 | 20230920 | 153500 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 189 | 20230920 | 153400 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 190 | 20230920 | 153300 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 191 | 20230920 | 153200 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 192 | 20230920 | 153100 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 0 |
| 193 | 20230920 | 153000 | 4962939030 | 5430 | 5430 | 5430 | 5430 | 13721 |
| 194 | 20230920 | 152900 | 4888434000 | 5440 | 5440 | 5440 | 5440 | 0 |
| 195 | 20230920 | 152800 | 4888434000 | 5440 | 5440 | 5440 | 5440 | 0 |
| 196 | 20230920 | 152700 | 4888434000 | 5440 | 5440 | 5440 | 5440 | 0 |
| 197 | 20230920 | 152600 | 4888434000 | 5440 | 5440 | 5440 | 5440 | 0 |
| 198 | 20230920 | 152500 | 4888434000 | 5440 | 5440 | 5440 | 5440 | 0 |
| 199 | 20230920 | 152400 | 4888434000 | 5440 | 5440 | 5440 | 5440 | 0 |
| 200 | 20230920 | 152300 | 4888434000 | 5440 | 5440 | 5440 | 5440 | 0 |
| 201 | 20230920 | 152200 | 4888434000 | 5440 | 5440 | 5440 | 5440 | 0 |
| 202 | 20230920 | 152100 | 4888434000 | 5440 | 5440 | 5440 | 5440 | 0 |
| 203 | 20230920 | 152000 | 4888434000 | 5440 | 5440 | 5440 | 5440 | 0 |
| 204 | 20230920 | 151900 | 4888434000 | 5440 | 5420 | 5440 | 5420 | 4592 |
| 205 | 20230920 | 151800 | 4863503530 | 5430 | 5440 | 5440 | 5420 | 1693 |
| 206 | 20230920 | 151700 | 4854320740 | 5430 | 5430 | 5440 | 5420 | 1545 |
| 207 | 20230920 | 151600 | 4845939140 | 5440 | 5430 | 5450 | 5430 | 4584 |
| 208 | 20230920 | 151500 | 4821045590 | 5430 | 5430 | 5440 | 5430 | 2088 |
| 209 | 20230920 | 151400 | 4809705840 | 5430 | 5430 | 5430 | 5420 | 4796 |
| 210 | 20230920 | 151300 | 4783663570 | 5430 | 5420 | 5430 | 5420 | 3161 |
| 211 | 20230920 | 151200 | 4766504360 | 5420 | 5440 | 5440 | 5420 | 3968 |
| 212 | 20230920 | 151100 | 4744957680 | 5430 | 5440 | 5440 | 5430 | 70 |
| 213 | 20230920 | 151000 | 4744576980 | 5430 | 5440 | 5450 | 5430 | 4346 |
| 214 | 20230920 | 150900 | 4720954740 | 5440 | 5440 | 5440 | 5440 | 2910 |
| 215 | 20230920 | 150800 | 4705124340 | 5440 | 5440 | 5450 | 5440 | 18 |
| 216 | 20230920 | 150700 | 4705026350 | 5440 | 5450 | 5450 | 5440 | 764 |
| 217 | 20230920 | 150600 | 4700862630 | 5460 | 5440 | 5460 | 5430 | 8232 |
| 218 | 20230920 | 150500 | 4656045260 | 5430 | 5430 | 5440 | 5420 | 3284 |
| 219 | 20230920 | 150400 | 4638213090 | 5430 | 5420 | 5440 | 5420 | 5881 |
| 220 | 20230920 | 150300 | 4606289860 | 5420 | 5430 | 5430 | 5420 | 6215 |
| 221 | 20230920 | 150200 | 4572542710 | 5440 | 5440 | 5440 | 5430 | 12 |
| 222 | 20230920 | 150100 | 4572477480 | 5430 | 5450 | 5450 | 5430 | 7544 |
| 223 | 20230920 | 150000 | 4531436850 | 5440 | 5440 | 5450 | 5440 | 60 |
| 224 | 20230920 | 145900 | 4531109900 | 5440 | 5440 | 5450 | 5440 | 462 |
| 225 | 20230920 | 145800 | 4528596410 | 5450 | 5450 | 5460 | 5450 | 358 |
| 226 | 20230920 | 145700 | 4526645300 | 5450 | 5440 | 5450 | 5440 | 4820 |
| 227 | 20230920 | 145600 | 4500380370 | 5440 | 5440 | 5440 | 5430 | 1109 |
| 228 | 20230920 | 145500 | 4494358480 | 5430 | 5430 | 5440 | 5430 | 740 |
| 229 | 20230920 | 145400 | 4490340250 | 5420 | 5430 | 5430 | 5420 | 3316 |
| 230 | 20230920 | 145300 | 4472334420 | 5430 | 5440 | 5440 | 5430 | 5110 |
| 231 | 20230920 | 145200 | 4444586000 | 5430 | 5440 | 5450 | 5430 | 10785 |
| 232 | 20230920 | 145100 | 4385958200 | 5440 | 5440 | 5450 | 5440 | 4047 |
| 233 | 20230920 | 145000 | 4363937030 | 5450 | 5440 | 5450 | 5440 | 106 |
| 234 | 20230920 | 144900 | 4363359380 | 5440 | 5440 | 5450 | 5440 | 1462 |
| 235 | 20230920 | 144800 | 4355391580 | 5450 | 5440 | 5450 | 5440 | 285 |
| 236 | 20230920 | 144700 | 4353838380 | 5450 | 5440 | 5450 | 5440 | 17 |
| 237 | 20230920 | 144600 | 4353745830 | 5440 | 5440 | 5450 | 5440 | 1024 |
| 238 | 20230920 | 144500 | 4348165080 | 5440 | 5440 | 5450 | 5440 | 1138 |
| 239 | 20230920 | 144400 | 4341974180 | 5440 | 5450 | 5450 | 5440 | 4240 |
| 240 | 20230920 | 144300 | 4318867220 | 5460 | 5450 | 5460 | 5450 | 2762 |
| 241 | 20230920 | 144200 | 4303811800 | 5450 | 5450 | 5460 | 5450 | 2973 |
| 242 | 20230920 | 144100 | 4287608520 | 5450 | 5460 | 5460 | 5450 | 2748 |
| 243 | 20230920 | 144000 | 4272623770 | 5460 | 5460 | 5460 | 5460 | 99 |
| 244 | 20230920 | 143900 | 4272083230 | 5470 | 5460 | 5470 | 5460 | 211 |
| 245 | 20230920 | 143800 | 4270931160 | 5470 | 5460 | 5470 | 5460 | 214 |
| 246 | 20230920 | 143700 | 4269762650 | 5460 | 5460 | 5480 | 5450 | 1317 |
| 247 | 20230920 | 143600 | 4262563280 | 5450 | 5450 | 5450 | 5450 | 739 |
| 248 | 20230920 | 143500 | 4258535730 | 5450 | 5460 | 5460 | 5450 | 63 |
| 249 | 20230920 | 143400 | 4258192000 | 5460 | 5450 | 5460 | 5450 | 385 |
| 250 | 20230920 | 143300 | 4256090470 | 5450 | 5450 | 5460 | 5450 | 113 |
| 251 | 20230920 | 143200 | 4255474600 | 5450 | 5450 | 5460 | 5450 | 1103 |
| 252 | 20230920 | 143100 | 4249457830 | 5450 | 5450 | 5450 | 5450 | 897 |
| 253 | 20230920 | 143000 | 4244569180 | 5460 | 5450 | 5460 | 5450 | 375 |
| 254 | 20230920 | 142900 | 4242525420 | 5450 | 5460 | 5460 | 5450 | 170 |
| 255 | 20230920 | 142800 | 4241597530 | 5460 | 5450 | 5460 | 5450 | 66 |
| 256 | 20230920 | 142700 | 4241237620 | 5450 | 5450 | 5460 | 5450 | 2383 |
| 257 | 20230920 | 142600 | 4228250170 | 5450 | 5460 | 5460 | 5450 | 551 |
| 258 | 20230920 | 142500 | 4225242180 | 5450 | 5450 | 5460 | 5450 | 997 |
| 259 | 20230920 | 142400 | 4219805680 | 5460 | 5460 | 5460 | 5460 | 274 |
| 260 | 20230920 | 142300 | 4218309640 | 5460 | 5460 | 5460 | 5460 | 170 |
| 261 | 20230920 | 142200 | 4217381440 | 5460 | 5460 | 5460 | 5460 | 568 |
| 262 | 20230920 | 142100 | 4214280160 | 5460 | 5460 | 5470 | 5450 | 8304 |
| 263 | 20230920 | 142000 | 4168998070 | 5460 | 5460 | 5460 | 5450 | 1243 |
| 264 | 20230920 | 141900 | 4162211320 | 5450 | 5450 | 5460 | 5450 | 70 |
| 265 | 20230920 | 141800 | 4161829220 | 5450 | 5460 | 5460 | 5450 | 1767 |
| 266 | 20230920 | 141700 | 4152197720 | 5460 | 5470 | 5470 | 5460 | 2660 |
| 267 | 20230920 | 141600 | 4137672120 | 5460 | 5460 | 5470 | 5460 | 174 |
| 268 | 20230920 | 141500 | 4136721950 | 5460 | 5460 | 5470 | 5460 | 64 |
| 269 | 20230920 | 141400 | 4136372500 | 5460 | 5470 | 5470 | 5460 | 5886 |
| 270 | 20230920 | 141300 | 4104226610 | 5480 | 5470 | 5480 | 5460 | 1597 |
| 271 | 20230920 | 141200 | 4095491510 | 5470 | 5470 | 5480 | 5470 | 5751 |
| 272 | 20230920 | 141100 | 4064004060 | 5470 | 5480 | 5480 | 5470 | 596 |
| 273 | 20230920 | 141000 | 4060739670 | 5470 | 5490 | 5490 | 5470 | 1849 |
| 274 | 20230920 | 140900 | 4050606740 | 5480 | 5480 | 5480 | 5480 | 609 |
| 275 | 20230920 | 140800 | 4047269420 | 5480 | 5470 | 5480 | 5470 | 312 |
| 276 | 20230920 | 140700 | 4045559890 | 5470 | 5480 | 5490 | 5470 | 601 |
| 277 | 20230920 | 140600 | 4042269480 | 5490 | 5480 | 5490 | 5480 | 1174 |
| 278 | 20230920 | 140500 | 4035835750 | 5480 | 5480 | 5480 | 5480 | 17 |
| 279 | 20230920 | 140400 | 4035742590 | 5480 | 5490 | 5490 | 5480 | 1119 |
| 280 | 20230920 | 140300 | 4029599300 | 5490 | 5490 | 5500 | 5490 | 1426 |
| 281 | 20230920 | 140200 | 4021769280 | 5500 | 5490 | 5500 | 5490 | 251 |
| 282 | 20230920 | 140100 | 4020388830 | 5490 | 5500 | 5500 | 5490 | 17 |
| 283 | 20230920 | 140000 | 4020295480 | 5500 | 5480 | 5500 | 5480 | 1880 |
| 284 | 20230920 | 135900 | 4009962110 | 5490 | 5470 | 5500 | 5470 | 10539 |
| 285 | 20230920 | 135800 | 3952127250 | 5470 | 5470 | 5470 | 5470 | 387 |
| 286 | 20230920 | 135700 | 3950010360 | 5470 | 5470 | 5480 | 5470 | 67 |
| 287 | 20230920 | 135600 | 3949643300 | 5470 | 5470 | 5480 | 5470 | 527 |
| 288 | 20230920 | 135500 | 3946760510 | 5470 | 5470 | 5470 | 5470 | 144 |
| 289 | 20230920 | 135400 | 3945972830 | 5470 | 5460 | 5470 | 5460 | 706 |
| 290 | 20230920 | 135300 | 3942113160 | 5460 | 5470 | 5470 | 5460 | 842 |
| 291 | 20230920 | 135200 | 3937507540 | 5460 | 5460 | 5470 | 5460 | 315 |
| 292 | 20230920 | 135100 | 3935785640 | 5460 | 5460 | 5460 | 5460 | 789 |
| 293 | 20230920 | 135000 | 3931477700 | 5460 | 5470 | 5470 | 5460 | 1061 |
| 294 | 20230920 | 134900 | 3925679450 | 5470 | 5470 | 5470 | 5470 | 50 |
| 295 | 20230920 | 134800 | 3925405950 | 5480 | 5470 | 5480 | 5470 | 167 |
| 296 | 20230920 | 134700 | 3924492270 | 5470 | 5470 | 5480 | 5470 | 17 |
| 297 | 20230920 | 134600 | 3924399210 | 5470 | 5470 | 5470 | 5470 | 155 |
| 298 | 20230920 | 134500 | 3923551360 | 5470 | 5470 | 5480 | 5470 | 317 |
| 299 | 20230920 | 134400 | 3921817270 | 5480 | 5480 | 5480 | 5470 | 4343 |
| 300 | 20230920 | 134300 | 3898054640 | 5480 | 5480 | 5480 | 5480 | 1771 |
| 301 | 20230920 | 134200 | 3888349560 | 5480 | 5480 | 5490 | 5470 | 861 |
| 302 | 20230920 | 134100 | 3883631270 | 5470 | 5470 | 5480 | 5470 | 1896 |
| 303 | 20230920 | 134000 | 3873241590 | 5480 | 5470 | 5480 | 5470 | 436 |
| 304 | 20230920 | 133900 | 3870856660 | 5470 | 5480 | 5480 | 5470 | 62 |
| 305 | 20230920 | 133800 | 3870517150 | 5480 | 5480 | 5490 | 5470 | 182 |
| 306 | 20230920 | 133700 | 3869520980 | 5470 | 5470 | 5470 | 5470 | 1105 |
| 307 | 20230920 | 133600 | 3863476630 | 5470 | 5480 | 5480 | 5470 | 2221 |
| 308 | 20230920 | 133500 | 3851305560 | 5490 | 5490 | 5490 | 5490 | 0 |
| 309 | 20230920 | 133400 | 3851305560 | 5490 | 5490 | 5490 | 5490 | 0 |
| 310 | 20230920 | 133300 | 3851305560 | 5490 | 5490 | 5490 | 5480 | 265 |
| 311 | 20230920 | 133200 | 3849853320 | 5480 | 5470 | 5490 | 5470 | 6532 |
| 312 | 20230920 | 133100 | 3814120970 | 5480 | 5480 | 5480 | 5480 | 678 |
| 313 | 20230920 | 133000 | 3810405530 | 5470 | 5470 | 5470 | 5460 | 1265 |
| 314 | 20230920 | 132900 | 3803494420 | 5460 | 5460 | 5460 | 5460 | 30 |
| 315 | 20230920 | 132800 | 3803330620 | 5460 | 5460 | 5460 | 5460 | 9 |
| 316 | 20230920 | 132700 | 3803281480 | 5470 | 5470 | 5470 | 5470 | 38 |
| 317 | 20230920 | 132600 | 3803073620 | 5480 | 5470 | 5480 | 5470 | 537 |
| 318 | 20230920 | 132500 | 3800136220 | 5480 | 5470 | 5480 | 5470 | 703 |
| 319 | 20230920 | 132400 | 3796283790 | 5470 | 5470 | 5470 | 5470 | 0 |
| 320 | 20230920 | 132300 | 3796283790 | 5470 | 5470 | 5470 | 5470 | 20 |
| 321 | 20230920 | 132200 | 3796174390 | 5470 | 5470 | 5470 | 5470 | 245 |
| 322 | 20230920 | 132100 | 3794834240 | 5470 | 5470 | 5470 | 5470 | 0 |
| 323 | 20230920 | 132000 | 3794834240 | 5470 | 5470 | 5470 | 5470 | 3 |
| 324 | 20230920 | 131900 | 3794817830 | 5460 | 5460 | 5470 | 5460 | 445 |
| 325 | 20230920 | 131800 | 3792385920 | 5450 | 5450 | 5460 | 5450 | 5479 |
| 326 | 20230920 | 131700 | 3762518450 | 5460 | 5450 | 5460 | 5450 | 250 |
| 327 | 20230920 | 131600 | 3761155940 | 5460 | 5460 | 5460 | 5460 | 1145 |
| 328 | 20230920 | 131500 | 3754904240 | 5460 | 5460 | 5460 | 5460 | 536 |
| 329 | 20230920 | 131400 | 3751977680 | 5460 | 5460 | 5470 | 5460 | 39 |
| 330 | 20230920 | 131300 | 3751764730 | 5460 | 5460 | 5460 | 5460 | 2123 |
| 331 | 20230920 | 131200 | 3740173150 | 5460 | 5470 | 5470 | 5460 | 65 |
| 332 | 20230920 | 131100 | 3739818190 | 5470 | 5460 | 5470 | 5460 | 3055 |
| 333 | 20230920 | 131000 | 3723137880 | 5470 | 5470 | 5470 | 5470 | 21 |
| 334 | 20230920 | 130900 | 3723023010 | 5460 | 5480 | 5480 | 5460 | 2 |
| 335 | 20230920 | 130800 | 3723012070 | 5480 | 5480 | 5480 | 5480 | 163 |
| 336 | 20230920 | 130700 | 3722118830 | 5480 | 5490 | 5490 | 5470 | 274 |
| 337 | 20230920 | 130600 | 3720619990 | 5470 | 5490 | 5490 | 5470 | 1870 |
| 338 | 20230920 | 130500 | 3710390810 | 5490 | 5480 | 5490 | 5470 | 415 |
| 339 | 20230920 | 130400 | 3708118340 | 5470 | 5490 | 5490 | 5460 | 503 |
| 340 | 20230920 | 130300 | 3705371890 | 5460 | 5460 | 5470 | 5460 | 918 |
| 341 | 20230920 | 130200 | 3700350870 | 5470 | 5470 | 5470 | 5460 | 1772 |
| 342 | 20230920 | 130100 | 3690660070 | 5470 | 5470 | 5470 | 5470 | 6808 |
| 343 | 20230920 | 130000 | 3653420310 | 5480 | 5480 | 5490 | 5470 | 70 |
| 344 | 20230920 | 125900 | 3653037220 | 5470 | 5480 | 5480 | 5470 | 131 |
| 345 | 20230920 | 125800 | 3652319350 | 5480 | 5480 | 5490 | 5480 | 319 |
| 346 | 20230920 | 125700 | 3650571130 | 5470 | 5480 | 5480 | 5470 | 294 |
| 347 | 20230920 | 125600 | 3648960310 | 5490 | 5490 | 5490 | 5490 | 26 |
| 348 | 20230920 | 125500 | 3648817570 | 5490 | 5470 | 5490 | 5470 | 1128 |
| 349 | 20230920 | 125400 | 3642631230 | 5480 | 5480 | 5480 | 5470 | 4012 |
| 350 | 20230920 | 125300 | 3620645570 | 5480 | 5480 | 5480 | 5480 | 331 |
| 351 | 20230920 | 125200 | 3618831690 | 5480 | 5480 | 5480 | 5480 | 20 |
| 352 | 20230920 | 125100 | 3618722090 | 5480 | 5480 | 5490 | 5480 | 43 |
| 353 | 20230920 | 125000 | 3618486390 | 5490 | 5480 | 5490 | 5480 | 868 |
| 354 | 20230920 | 124900 | 3613724260 | 5480 | 5480 | 5490 | 5480 | 3817 |
| 355 | 20230920 | 124800 | 3592806940 | 5490 | 5490 | 5490 | 5490 | 1985 |
| 356 | 20230920 | 124700 | 3581909290 | 5500 | 5500 | 5500 | 5490 | 23 |
| 357 | 20230920 | 124600 | 3581782800 | 5500 | 5500 | 5500 | 5500 | 1 |
| 358 | 20230920 | 124500 | 3581777300 | 5500 | 5500 | 5500 | 5500 | 1 |
| 359 | 20230920 | 124400 | 3581771800 | 5500 | 5500 | 5500 | 5500 | 444 |
| 360 | 20230920 | 124300 | 3579329800 | 5510 | 5500 | 5510 | 5500 | 99 |
| 361 | 20230920 | 124200 | 3578785170 | 5500 | 5500 | 5500 | 5500 | 132 |
| 362 | 20230920 | 124100 | 3578059170 | 5510 | 5500 | 5510 | 5500 | 154 |
| 363 | 20230920 | 124000 | 3577212150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 364 | 20230920 | 123900 | 3577212150 | 5500 | 5500 | 5510 | 5500 | 472 |
| 365 | 20230920 | 123800 | 3574615960 | 5500 | 5500 | 5500 | 5500 | 704 |
| 366 | 20230920 | 123700 | 3570743960 | 5500 | 5500 | 5500 | 5500 | 597 |
| 367 | 20230920 | 123600 | 3567460460 | 5500 | 5500 | 5500 | 5490 | 34 |
| 368 | 20230920 | 123500 | 3567273470 | 5490 | 5490 | 5500 | 5490 | 1977 |
| 369 | 20230920 | 123400 | 3556409580 | 5500 | 5490 | 5500 | 5490 | 2668 |
| 370 | 20230920 | 123300 | 3541735710 | 5490 | 5500 | 5500 | 5490 | 700 |
| 371 | 20230920 | 123200 | 3537887710 | 5500 | 5490 | 5500 | 5490 | 2 |
| 372 | 20230920 | 123100 | 3537876720 | 5490 | 5480 | 5490 | 5480 | 398 |
| 373 | 20230920 | 123000 | 3535691900 | 5500 | 5480 | 5500 | 5480 | 22 |
| 374 | 20230920 | 122900 | 3535571320 | 5480 | 5490 | 5490 | 5480 | 2164 |
| 375 | 20230920 | 122800 | 3523691060 | 5500 | 5500 | 5500 | 5490 | 11 |
| 376 | 20230920 | 122700 | 3523630650 | 5500 | 5500 | 5500 | 5500 | 121 |
| 377 | 20230920 | 122600 | 3522965150 | 5500 | 5500 | 5500 | 5500 | 30 |
| 378 | 20230920 | 122500 | 3522800150 | 5490 | 5490 | 5490 | 5490 | 230 |
| 379 | 20230920 | 122400 | 3521537450 | 5500 | 5490 | 5500 | 5490 | 1147 |
| 380 | 20230920 | 122300 | 3515230710 | 5490 | 5480 | 5500 | 5480 | 460 |
| 381 | 20230920 | 122200 | 3512705310 | 5480 | 5480 | 5480 | 5480 | 114 |
| 382 | 20230920 | 122100 | 3512080590 | 5490 | 5490 | 5490 | 5490 | 629 |
| 383 | 20230920 | 122000 | 3508627380 | 5490 | 5480 | 5490 | 5480 | 4154 |
| 384 | 20230920 | 121900 | 3485858040 | 5490 | 5500 | 5500 | 5480 | 252 |
| 385 | 20230920 | 121800 | 3484474960 | 5500 | 5500 | 5500 | 5490 | 341 |
| 386 | 20230920 | 121700 | 3482601040 | 5480 | 5480 | 5480 | 5480 | 5 |
| 387 | 20230920 | 121600 | 3482573640 | 5490 | 5490 | 5490 | 5490 | 1336 |
| 388 | 20230920 | 121500 | 3475239000 | 5490 | 5500 | 5500 | 5490 | 3 |
| 389 | 20230920 | 121400 | 3475222510 | 5500 | 5490 | 5500 | 5490 | 204 |
| 390 | 20230920 | 121300 | 3474100530 | 5500 | 5480 | 5500 | 5480 | 3420 |
| 391 | 20230920 | 121200 | 3455320360 | 5480 | 5490 | 5490 | 5480 | 989 |
| 392 | 20230920 | 121100 | 3449900630 | 5490 | 5490 | 5490 | 5490 | 1530 |
| 393 | 20230920 | 121000 | 3441500930 | 5480 | 5480 | 5480 | 5480 | 1 |
| 394 | 20230920 | 120900 | 3441495450 | 5480 | 5500 | 5500 | 5480 | 1081 |
| 395 | 20230920 | 120800 | 3435565750 | 5490 | 5500 | 5500 | 5490 | 501 |
| 396 | 20230920 | 120700 | 3432810260 | 5500 | 5490 | 5500 | 5490 | 101 |
| 397 | 20230920 | 120600 | 3432255760 | 5490 | 5490 | 5500 | 5490 | 477 |
| 398 | 20230920 | 120500 | 3429637010 | 5490 | 5490 | 5490 | 5480 | 992 |
| 399 | 20230920 | 120400 | 3424192730 | 5480 | 5480 | 5480 | 5480 | 398 |
| 400 | 20230920 | 120300 | 3422011690 | 5490 | 5490 | 5490 | 5490 | 11 |
| 401 | 20230920 | 120200 | 3421951300 | 5490 | 5480 | 5490 | 5480 | 140 |
| 402 | 20230920 | 120100 | 3421184080 | 5480 | 5470 | 5480 | 5470 | 1404 |
| 403 | 20230920 | 120000 | 3413504180 | 5470 | 5480 | 5480 | 5470 | 1355 |
| 404 | 20230920 | 115900 | 3406089030 | 5480 | 5480 | 5480 | 5480 | 89 |
| 405 | 20230920 | 115800 | 3405601310 | 5490 | 5490 | 5490 | 5490 | 26 |
| 406 | 20230920 | 115700 | 3405458570 | 5470 | 5470 | 5490 | 5470 | 952 |
| 407 | 20230920 | 115600 | 3400241150 | 5480 | 5470 | 5480 | 5460 | 2937 |
| 408 | 20230920 | 115500 | 3384183400 | 5480 | 5470 | 5480 | 5470 | 779 |
| 409 | 20230920 | 115400 | 3379922050 | 5470 | 5480 | 5480 | 5470 | 2060 |
| 410 | 20230920 | 115300 | 3368653320 | 5480 | 5470 | 5480 | 5470 | 1284 |
| 411 | 20230920 | 115200 | 3361629610 | 5480 | 5490 | 5490 | 5480 | 1278 |
| 412 | 20230920 | 115100 | 3354626160 | 5490 | 5480 | 5490 | 5480 | 4 |
| 413 | 20230920 | 115000 | 3354604220 | 5490 | 5490 | 5490 | 5480 | 935 |
| 414 | 20230920 | 114900 | 3349471080 | 5490 | 5480 | 5490 | 5480 | 114 |
| 415 | 20230920 | 114800 | 3348846100 | 5480 | 5500 | 5500 | 5480 | 631 |
| 416 | 20230920 | 114700 | 3345380920 | 5500 | 5490 | 5500 | 5480 | 2177 |
| 417 | 20230920 | 114600 | 3333439070 | 5500 | 5500 | 5500 | 5500 | 463 |
| 418 | 20230920 | 114500 | 3330892570 | 5500 | 5500 | 5500 | 5490 | 1729 |
| 419 | 20230920 | 114400 | 3321384070 | 5500 | 5500 | 5500 | 5500 | 32 |
| 420 | 20230920 | 114300 | 3321208070 | 5500 | 5490 | 5500 | 5490 | 434 |
| 421 | 20230920 | 114200 | 3318824690 | 5490 | 5500 | 5500 | 5490 | 432 |
| 422 | 20230920 | 114100 | 3316452920 | 5490 | 5490 | 5490 | 5480 | 298 |
| 423 | 20230920 | 114000 | 3314817900 | 5490 | 5490 | 5490 | 5480 | 1173 |
| 424 | 20230920 | 113900 | 3308384350 | 5490 | 5490 | 5490 | 5490 | 1412 |
| 425 | 20230920 | 113800 | 3300632470 | 5490 | 5490 | 5500 | 5490 | 29 |
| 426 | 20230920 | 113700 | 3300473040 | 5500 | 5490 | 5500 | 5490 | 244 |
| 427 | 20230920 | 113600 | 3299131250 | 5500 | 5500 | 5500 | 5500 | 0 |
| 428 | 20230920 | 113500 | 3299131250 | 5500 | 5500 | 5500 | 5500 | 1236 |
| 429 | 20230920 | 113400 | 3292333250 | 5500 | 5500 | 5510 | 5500 | 882 |
| 430 | 20230920 | 113300 | 3287479530 | 5500 | 5510 | 5510 | 5500 | 119 |
| 431 | 20230920 | 113200 | 3286824160 | 5510 | 5500 | 5510 | 5500 | 1299 |
| 432 | 20230920 | 113100 | 3279679440 | 5500 | 5500 | 5500 | 5500 | 732 |
| 433 | 20230920 | 113000 | 3275653440 | 5500 | 5490 | 5500 | 5490 | 765 |
| 434 | 20230920 | 112900 | 3271447680 | 5500 | 5490 | 5500 | 5490 | 1247 |
| 435 | 20230920 | 112800 | 3264601430 | 5500 | 5500 | 5500 | 5500 | 221 |
| 436 | 20230920 | 112700 | 3263385930 | 5500 | 5500 | 5510 | 5500 | 2310 |
| 437 | 20230920 | 112600 | 3250680240 | 5500 | 5520 | 5520 | 5500 | 2916 |
| 438 | 20230920 | 112500 | 3234603290 | 5520 | 5520 | 5520 | 5510 | 2649 |
| 439 | 20230920 | 112400 | 3219986670 | 5520 | 5510 | 5530 | 5510 | 1553 |
| 440 | 20230920 | 112300 | 3211422770 | 5520 | 5520 | 5520 | 5510 | 1639 |
| 441 | 20230920 | 112200 | 3202375670 | 5520 | 5520 | 5520 | 5510 | 703 |
| 442 | 20230920 | 112100 | 3198495120 | 5520 | 5520 | 5530 | 5520 | 2523 |
| 443 | 20230920 | 112000 | 3184556130 | 5520 | 5530 | 5530 | 5520 | 2105 |
| 444 | 20230920 | 111900 | 3172920130 | 5530 | 5530 | 5530 | 5520 | 4772 |
| 445 | 20230920 | 111800 | 3146532030 | 5520 | 5510 | 5530 | 5510 | 8652 |
| 446 | 20230920 | 111700 | 3098722690 | 5520 | 5500 | 5520 | 5500 | 26995 |
| 447 | 20230920 | 111600 | 2949829900 | 5510 | 5510 | 5510 | 5500 | 558 |
| 448 | 20230920 | 111500 | 2946755350 | 5510 | 5510 | 5510 | 5500 | 1447 |
| 449 | 20230920 | 111400 | 2938789680 | 5510 | 5500 | 5510 | 5500 | 1024 |
| 450 | 20230920 | 111300 | 2933147450 | 5510 | 5500 | 5520 | 5500 | 7352 |
| 451 | 20230920 | 111200 | 2892637750 | 5510 | 5490 | 5510 | 5490 | 12851 |
| 452 | 20230920 | 111100 | 2821934210 | 5490 | 5470 | 5490 | 5470 | 9990 |
| 453 | 20230920 | 111000 | 2767107920 | 5480 | 5480 | 5490 | 5470 | 6001 |
| 454 | 20230920 | 110900 | 2734227900 | 5480 | 5490 | 5490 | 5480 | 1220 |
| 455 | 20230920 | 110800 | 2727541290 | 5480 | 5490 | 5490 | 5480 | 313 |
| 456 | 20230920 | 110700 | 2725825400 | 5490 | 5480 | 5490 | 5480 | 26 |
| 457 | 20230920 | 110600 | 2725682670 | 5480 | 5480 | 5490 | 5480 | 502 |
| 458 | 20230920 | 110500 | 2722931700 | 5490 | 5480 | 5490 | 5480 | 319 |
| 459 | 20230920 | 110400 | 2721183300 | 5490 | 5490 | 5490 | 5490 | 83 |
| 460 | 20230920 | 110300 | 2720727630 | 5480 | 5480 | 5480 | 5480 | 1956 |
| 461 | 20230920 | 110200 | 2710008750 | 5480 | 5480 | 5490 | 5480 | 508 |
| 462 | 20230920 | 110100 | 2707224690 | 5480 | 5490 | 5490 | 5480 | 358 |
| 463 | 20230920 | 110000 | 2705262630 | 5480 | 5480 | 5480 | 5480 | 792 |
| 464 | 20230920 | 105900 | 2700922470 | 5480 | 5470 | 5490 | 5470 | 12534 |
| 465 | 20230920 | 105800 | 2632289940 | 5460 | 5470 | 5470 | 5460 | 47 |
| 466 | 20230920 | 105700 | 2632033300 | 5470 | 5460 | 5470 | 5450 | 1257 |
| 467 | 20230920 | 105600 | 2625170350 | 5460 | 5450 | 5470 | 5450 | 754 |
| 468 | 20230920 | 105500 | 2621060300 | 5450 | 5450 | 5470 | 5450 | 1988 |
| 469 | 20230920 | 105400 | 2610225090 | 5460 | 5450 | 5460 | 5450 | 3026 |
| 470 | 20230920 | 105300 | 2593732700 | 5460 | 5470 | 5480 | 5460 | 5183 |
| 471 | 20230920 | 105200 | 2565401930 | 5480 | 5480 | 5480 | 5480 | 96 |
| 472 | 20230920 | 105100 | 2564875850 | 5480 | 5480 | 5480 | 5470 | 2143 |
| 473 | 20230920 | 105000 | 2553142420 | 5470 | 5470 | 5480 | 5470 | 53 |
| 474 | 20230920 | 104900 | 2552852290 | 5480 | 5480 | 5480 | 5480 | 220 |
| 475 | 20230920 | 104800 | 2551646690 | 5480 | 5490 | 5490 | 5470 | 431 |
| 476 | 20230920 | 104700 | 2549288400 | 5490 | 5480 | 5490 | 5480 | 145 |
| 477 | 20230920 | 104600 | 2548493580 | 5480 | 5460 | 5480 | 5460 | 395 |
| 478 | 20230920 | 104500 | 2546334940 | 5460 | 5490 | 5490 | 5460 | 882 |
| 479 | 20230920 | 104400 | 2541512080 | 5480 | 5490 | 5490 | 5480 | 1393 |
| 480 | 20230920 | 104300 | 2533869510 | 5490 | 5490 | 5500 | 5480 | 4771 |
| 481 | 20230920 | 104200 | 2507681050 | 5490 | 5480 | 5490 | 5480 | 1234 |
| 482 | 20230920 | 104100 | 2500916690 | 5470 | 5480 | 5480 | 5470 | 5349 |
| 483 | 20230920 | 104000 | 2471654270 | 5480 | 5480 | 5480 | 5480 | 289 |
| 484 | 20230920 | 103900 | 2470070550 | 5480 | 5480 | 5480 | 5470 | 1419 |
| 485 | 20230920 | 103800 | 2462307330 | 5480 | 5480 | 5480 | 5480 | 104 |
| 486 | 20230920 | 103700 | 2461737410 | 5480 | 5470 | 5480 | 5470 | 2991 |
| 487 | 20230920 | 103600 | 2445372820 | 5470 | 5460 | 5470 | 5460 | 650 |
| 488 | 20230920 | 103500 | 2441823590 | 5450 | 5460 | 5480 | 5450 | 256 |
| 489 | 20230920 | 103400 | 2440426410 | 5460 | 5450 | 5460 | 5450 | 822 |
| 490 | 20230920 | 103300 | 2435946010 | 5450 | 5470 | 5480 | 5450 | 4635 |
| 491 | 20230920 | 103200 | 2410635540 | 5470 | 5480 | 5480 | 5470 | 71 |
| 492 | 20230920 | 103100 | 2410246960 | 5480 | 5480 | 5480 | 5480 | 399 |
| 493 | 20230920 | 103000 | 2408060440 | 5480 | 5480 | 5490 | 5480 | 1942 |
| 494 | 20230920 | 102900 | 2397417860 | 5470 | 5480 | 5480 | 5470 | 1690 |
| 495 | 20230920 | 102800 | 2388173330 | 5480 | 5480 | 5480 | 5470 | 810 |
| 496 | 20230920 | 102700 | 2383736930 | 5480 | 5490 | 5490 | 5480 | 5757 |
| 497 | 20230920 | 102600 | 2352150230 | 5490 | 5490 | 5500 | 5490 | 3289 |
| 498 | 20230920 | 102500 | 2334087880 | 5490 | 5490 | 5500 | 5490 | 1629 |
| 499 | 20230920 | 102400 | 2325134610 | 5500 | 5490 | 5500 | 5490 | 889 |
| 500 | 20230920 | 102300 | 2320251840 | 5480 | 5490 | 5490 | 5480 | 1626 |
| 501 | 20230920 | 102200 | 2311329160 | 5490 | 5480 | 5490 | 5470 | 6690 |
| 502 | 20230920 | 102100 | 2274645880 | 5480 | 5470 | 5480 | 5470 | 576 |
| 503 | 20230920 | 102000 | 2271493240 | 5470 | 5470 | 5470 | 5460 | 2037 |
| 504 | 20230920 | 101900 | 2260351350 | 5460 | 5460 | 5460 | 5460 | 445 |
| 505 | 20230920 | 101800 | 2257921650 | 5470 | 5470 | 5470 | 5460 | 1711 |
| 506 | 20230920 | 101700 | 2248562980 | 5460 | 5470 | 5470 | 5460 | 72 |
| 507 | 20230920 | 101600 | 2248169150 | 5470 | 5460 | 5470 | 5460 | 1319 |
| 508 | 20230920 | 101500 | 2240954250 | 5470 | 5460 | 5470 | 5460 | 447 |
| 509 | 20230920 | 101400 | 2238511350 | 5470 | 5470 | 5480 | 5460 | 1534 |
| 510 | 20230920 | 101300 | 2230114870 | 5470 | 5470 | 5470 | 5460 | 2273 |
| 511 | 20230920 | 101200 | 2217688750 | 5460 | 5460 | 5470 | 5460 | 363 |
| 512 | 20230920 | 101100 | 2215706450 | 5470 | 5470 | 5470 | 5460 | 1700 |
| 513 | 20230920 | 101000 | 2206415910 | 5460 | 5450 | 5460 | 5450 | 453 |
| 514 | 20230920 | 100900 | 2203944750 | 5460 | 5460 | 5460 | 5460 | 629 |
| 515 | 20230920 | 100800 | 2200510410 | 5460 | 5460 | 5470 | 5450 | 6194 |
| 516 | 20230920 | 100700 | 2166694710 | 5450 | 5450 | 5450 | 5450 | 277 |
| 517 | 20230920 | 100600 | 2165185060 | 5450 | 5460 | 5460 | 5450 | 4293 |
| 518 | 20230920 | 100500 | 2141785650 | 5450 | 5460 | 5460 | 5450 | 839 |
| 519 | 20230920 | 100400 | 2137205860 | 5450 | 5470 | 5470 | 5450 | 3839 |
| 520 | 20230920 | 100300 | 2116277400 | 5460 | 5470 | 5470 | 5450 | 3208 |
| 521 | 20230920 | 100200 | 2098756250 | 5460 | 5460 | 5470 | 5460 | 609 |
| 522 | 20230920 | 100100 | 2095431100 | 5450 | 5460 | 5460 | 5440 | 12737 |
| 523 | 20230920 | 100000 | 2026002270 | 5460 | 5460 | 5470 | 5460 | 43 |
| 524 | 20230920 | 095900 | 2025767270 | 5470 | 5480 | 5490 | 5470 | 10138 |
| 525 | 20230920 | 095800 | 1970242130 | 5490 | 5500 | 5500 | 5490 | 2161 |
| 526 | 20230920 | 095700 | 1958377770 | 5490 | 5500 | 5500 | 5490 | 2394 |
| 527 | 20230920 | 095600 | 1945220450 | 5500 | 5500 | 5500 | 5490 | 4506 |
| 528 | 20230920 | 095500 | 1920437480 | 5500 | 5490 | 5500 | 5490 | 2063 |
| 529 | 20230920 | 095400 | 1909093850 | 5490 | 5500 | 5500 | 5490 | 6383 |
| 530 | 20230920 | 095300 | 1874030750 | 5500 | 5510 | 5510 | 5490 | 1172 |
| 531 | 20230920 | 095200 | 1867579150 | 5500 | 5470 | 5510 | 5470 | 11123 |
| 532 | 20230920 | 095100 | 1806480020 | 5490 | 5490 | 5490 | 5470 | 10944 |
| 533 | 20230920 | 095000 | 1746447620 | 5490 | 5490 | 5490 | 5480 | 3941 |
| 534 | 20230920 | 094900 | 1724819530 | 5490 | 5490 | 5500 | 5490 | 1658 |
| 535 | 20230920 | 094800 | 1715711060 | 5490 | 5500 | 5500 | 5490 | 7601 |
| 536 | 20230920 | 094700 | 1673974940 | 5500 | 5510 | 5510 | 5500 | 6336 |
| 537 | 20230920 | 094600 | 1639107330 | 5510 | 5510 | 5510 | 5510 | 151 |
| 538 | 20230920 | 094500 | 1638275320 | 5510 | 5500 | 5510 | 5500 | 4767 |
| 539 | 20230920 | 094400 | 1612009160 | 5510 | 5500 | 5510 | 5490 | 5243 |
| 540 | 20230920 | 094300 | 1583143150 | 5500 | 5500 | 5510 | 5500 | 1811 |
| 541 | 20230920 | 094200 | 1573181210 | 5510 | 5510 | 5510 | 5500 | 4032 |
| 542 | 20230920 | 094100 | 1550977140 | 5510 | 5500 | 5510 | 5500 | 1344 |
| 543 | 20230920 | 094000 | 1543584820 | 5500 | 5510 | 5510 | 5490 | 9051 |
| 544 | 20230920 | 093900 | 1493856090 | 5510 | 5500 | 5510 | 5500 | 5907 |
| 545 | 20230920 | 093800 | 1461338570 | 5500 | 5490 | 5500 | 5490 | 3130 |
| 546 | 20230920 | 093700 | 1444144850 | 5490 | 5490 | 5490 | 5480 | 1471 |
| 547 | 20230920 | 093600 | 1436078380 | 5490 | 5490 | 5490 | 5480 | 1383 |
| 548 | 20230920 | 093500 | 1428486120 | 5490 | 5490 | 5500 | 5480 | 952 |
| 549 | 20230920 | 093400 | 1423261030 | 5500 | 5490 | 5500 | 5490 | 2733 |
| 550 | 20230920 | 093300 | 1408244690 | 5500 | 5500 | 5500 | 5500 | 2189 |
| 551 | 20230920 | 093200 | 1396205190 | 5500 | 5480 | 5500 | 5470 | 9378 |
| 552 | 20230920 | 093100 | 1344759770 | 5480 | 5450 | 5480 | 5450 | 1872 |
| 553 | 20230920 | 093000 | 1334538930 | 5450 | 5450 | 5460 | 5450 | 4359 |
| 554 | 20230920 | 092900 | 1310769280 | 5450 | 5460 | 5470 | 5450 | 623 |
| 555 | 20230920 | 092800 | 1307367120 | 5460 | 5460 | 5470 | 5460 | 2110 |
| 556 | 20230920 | 092700 | 1295838750 | 5460 | 5470 | 5480 | 5450 | 2983 |
| 557 | 20230920 | 092600 | 1279561960 | 5470 | 5460 | 5470 | 5450 | 3203 |
| 558 | 20230920 | 092500 | 1262068930 | 5470 | 5460 | 5470 | 5450 | 1813 |
| 559 | 20230920 | 092400 | 1252167610 | 5450 | 5470 | 5480 | 5450 | 2767 |
| 560 | 20230920 | 092300 | 1237054400 | 5480 | 5470 | 5480 | 5460 | 4164 |
| 561 | 20230920 | 092200 | 1214289460 | 5480 | 5460 | 5480 | 5460 | 3694 |
| 562 | 20230920 | 092100 | 1194119580 | 5460 | 5470 | 5490 | 5460 | 2229 |
| 563 | 20230920 | 092000 | 1181921900 | 5470 | 5510 | 5520 | 5470 | 9268 |
| 564 | 20230920 | 091900 | 1130985090 | 5510 | 5510 | 5530 | 5500 | 12413 |
| 565 | 20230920 | 091800 | 1062520160 | 5510 | 5480 | 5510 | 5460 | 15071 |
| 566 | 20230920 | 091700 | 979698090 | 5460 | 5460 | 5470 | 5450 | 10217 |
| 567 | 20230920 | 091600 | 923925990 | 5460 | 5470 | 5470 | 5460 | 11003 |
| 568 | 20230920 | 091500 | 863805470 | 5470 | 5470 | 5490 | 5470 | 4654 |
| 569 | 20230920 | 091400 | 838339490 | 5470 | 5470 | 5490 | 5470 | 5286 |
| 570 | 20230920 | 091300 | 809412690 | 5470 | 5490 | 5490 | 5460 | 12540 |
| 571 | 20230920 | 091200 | 740757520 | 5470 | 5490 | 5490 | 5470 | 8483 |
| 572 | 20230920 | 091100 | 694191640 | 5490 | 5490 | 5500 | 5490 | 3588 |
| 573 | 20230920 | 091000 | 674493300 | 5490 | 5460 | 5500 | 5460 | 11669 |
| 574 | 20230920 | 090900 | 610550150 | 5460 | 5470 | 5470 | 5460 | 4389 |
| 575 | 20230920 | 090800 | 586571180 | 5470 | 5460 | 5470 | 5460 | 2897 |
| 576 | 20230920 | 090700 | 570752050 | 5470 | 5500 | 5500 | 5450 | 9711 |
| 577 | 20230920 | 090600 | 517619930 | 5480 | 5480 | 5510 | 5480 | 9233 |
| 578 | 20230920 | 090500 | 466957150 | 5480 | 5510 | 5510 | 5470 | 6848 |
| 579 | 20230920 | 090400 | 429381360 | 5510 | 5500 | 5510 | 5460 | 29277 |
| 580 | 20230920 | 090300 | 268398560 | 5490 | 5440 | 5490 | 5410 | 15461 |
| 581 | 20230920 | 090200 | 183944520 | 5440 | 5450 | 5460 | 5420 | 6310 |
| 582 | 20230920 | 090100 | 149634640 | 5450 | 5440 | 5460 | 5440 | 3612 |
| 583 | 20230920 | 090000 | 129973650 | 5430 | 5460 | 5480 | 5430 | 22211 |