29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230925 | 185000 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 14185 |
| 3 | 20230925 | 184900 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 4 | 20230925 | 184800 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 5 | 20230925 | 184700 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 6 | 20230925 | 184600 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 7 | 20230925 | 184500 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 8 | 20230925 | 184400 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 9 | 20230925 | 184300 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 10 | 20230925 | 184200 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 11 | 20230925 | 184100 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 12 | 20230925 | 184000 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 13 | 20230925 | 183900 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 14 | 20230925 | 183800 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 15 | 20230925 | 183700 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 16 | 20230925 | 183600 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 17 | 20230925 | 183500 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 18 | 20230925 | 183400 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 19 | 20230925 | 183300 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 20 | 20230925 | 183200 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 21 | 20230925 | 183100 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 22 | 20230925 | 183000 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 23 | 20230925 | 182900 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 24 | 20230925 | 182800 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 25 | 20230925 | 182700 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 26 | 20230925 | 182600 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 27 | 20230925 | 182500 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 28 | 20230925 | 182400 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 29 | 20230925 | 182300 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 30 | 20230925 | 182200 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 31 | 20230925 | 182100 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 32 | 20230925 | 182000 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 14185 |
| 33 | 20230925 | 181900 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 34 | 20230925 | 181800 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 35 | 20230925 | 181700 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 36 | 20230925 | 181600 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 37 | 20230925 | 181500 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 38 | 20230925 | 181400 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 39 | 20230925 | 181300 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 40 | 20230925 | 181200 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 41 | 20230925 | 181100 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 42 | 20230925 | 181000 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 43 | 20230925 | 180900 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 44 | 20230925 | 180800 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 45 | 20230925 | 180700 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 46 | 20230925 | 180600 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 47 | 20230925 | 180500 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 48 | 20230925 | 180400 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 49 | 20230925 | 180300 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 50 | 20230925 | 180200 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 51 | 20230925 | 180100 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 52 | 20230925 | 180000 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 53 | 20230925 | 175900 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 54 | 20230925 | 175800 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 55 | 20230925 | 175700 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 56 | 20230925 | 175600 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 57 | 20230925 | 175500 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 58 | 20230925 | 175400 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 59 | 20230925 | 175300 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 60 | 20230925 | 175200 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 61 | 20230925 | 175100 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 62 | 20230925 | 175000 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 14185 |
| 63 | 20230925 | 174900 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 64 | 20230925 | 174800 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 65 | 20230925 | 174700 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 66 | 20230925 | 174600 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 67 | 20230925 | 174500 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 68 | 20230925 | 174400 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 69 | 20230925 | 174300 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 70 | 20230925 | 174200 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 71 | 20230925 | 174100 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 72 | 20230925 | 174000 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 73 | 20230925 | 173900 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 74 | 20230925 | 173800 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 75 | 20230925 | 173700 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 76 | 20230925 | 173600 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 77 | 20230925 | 173500 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 78 | 20230925 | 173400 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 79 | 20230925 | 173300 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 80 | 20230925 | 173200 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 81 | 20230925 | 173100 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 82 | 20230925 | 173000 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 83 | 20230925 | 172900 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 84 | 20230925 | 172800 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 85 | 20230925 | 172700 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 86 | 20230925 | 172600 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 87 | 20230925 | 172500 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 88 | 20230925 | 172400 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 89 | 20230925 | 172300 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 90 | 20230925 | 172200 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 91 | 20230925 | 172100 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 92 | 20230925 | 172000 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 14185 |
| 93 | 20230925 | 171900 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 94 | 20230925 | 171800 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 95 | 20230925 | 171700 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 96 | 20230925 | 171600 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 97 | 20230925 | 171500 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 98 | 20230925 | 171400 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 99 | 20230925 | 171300 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 100 | 20230925 | 171200 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 101 | 20230925 | 171100 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 102 | 20230925 | 171000 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 103 | 20230925 | 170900 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 104 | 20230925 | 170800 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 105 | 20230925 | 170700 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 106 | 20230925 | 170600 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 107 | 20230925 | 170500 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 108 | 20230925 | 170400 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 109 | 20230925 | 170300 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 110 | 20230925 | 170200 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 111 | 20230925 | 170100 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 112 | 20230925 | 170000 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 113 | 20230925 | 165900 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 114 | 20230925 | 165800 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 115 | 20230925 | 165700 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 116 | 20230925 | 165600 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 117 | 20230925 | 165500 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 118 | 20230925 | 165400 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 119 | 20230925 | 165300 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 120 | 20230925 | 165200 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 121 | 20230925 | 165100 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 122 | 20230925 | 165000 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 14185 |
| 123 | 20230925 | 164900 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 124 | 20230925 | 164800 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 125 | 20230925 | 164700 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 126 | 20230925 | 164600 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 127 | 20230925 | 164500 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 128 | 20230925 | 164400 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 129 | 20230925 | 164300 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 130 | 20230925 | 164200 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 131 | 20230925 | 164100 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 132 | 20230925 | 164000 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 133 | 20230925 | 163900 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 134 | 20230925 | 163800 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 135 | 20230925 | 163700 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 136 | 20230925 | 163600 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 137 | 20230925 | 163500 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 138 | 20230925 | 163400 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 139 | 20230925 | 163300 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 140 | 20230925 | 163200 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 141 | 20230925 | 163100 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 142 | 20230925 | 163000 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 143 | 20230925 | 162900 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 144 | 20230925 | 162800 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 145 | 20230925 | 162700 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 146 | 20230925 | 162600 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 147 | 20230925 | 162500 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 148 | 20230925 | 162400 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 149 | 20230925 | 162300 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 150 | 20230925 | 162200 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 151 | 20230925 | 162100 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 152 | 20230925 | 162000 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 14185 |
| 153 | 20230925 | 161900 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 154 | 20230925 | 161800 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 155 | 20230925 | 161700 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 156 | 20230925 | 161600 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 157 | 20230925 | 161500 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 158 | 20230925 | 161400 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 159 | 20230925 | 161300 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 160 | 20230925 | 161200 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 161 | 20230925 | 161100 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 162 | 20230925 | 161000 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 163 | 20230925 | 160900 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 164 | 20230925 | 160800 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 165 | 20230925 | 160700 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 166 | 20230925 | 160600 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 167 | 20230925 | 160500 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 168 | 20230925 | 160400 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 169 | 20230925 | 160300 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 170 | 20230925 | 160200 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 171 | 20230925 | 160100 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 172 | 20230925 | 160000 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 173 | 20230925 | 155900 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 174 | 20230925 | 155800 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 175 | 20230925 | 155700 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 176 | 20230925 | 155600 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 177 | 20230925 | 155500 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 178 | 20230925 | 155400 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 179 | 20230925 | 155300 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 180 | 20230925 | 155200 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 181 | 20230925 | 155100 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 182 | 20230925 | 155000 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 14185 |
| 183 | 20230925 | 154900 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 184 | 20230925 | 154800 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 185 | 20230925 | 154700 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 186 | 20230925 | 154600 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 187 | 20230925 | 154500 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 188 | 20230925 | 154400 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 189 | 20230925 | 154300 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 190 | 20230925 | 154200 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 191 | 20230925 | 154100 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 192 | 20230925 | 154000 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 193 | 20230925 | 153900 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 194 | 20230925 | 153800 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 195 | 20230925 | 153700 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 196 | 20230925 | 153600 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 197 | 20230925 | 153500 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 198 | 20230925 | 153400 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 199 | 20230925 | 153300 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 200 | 20230925 | 153200 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 201 | 20230925 | 153100 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 202 | 20230925 | 153000 | 4034960500 | 6290 | 6290 | 6290 | 6290 | 14185 |
| 203 | 20230925 | 152900 | 3945736850 | 6290 | 6290 | 6290 | 6290 | 0 |
| 204 | 20230925 | 152800 | 3945736850 | 6290 | 6290 | 6290 | 6290 | 0 |
| 205 | 20230925 | 152700 | 3945736850 | 6290 | 6290 | 6290 | 6290 | 0 |
| 206 | 20230925 | 152600 | 3945736850 | 6290 | 6290 | 6290 | 6290 | 0 |
| 207 | 20230925 | 152500 | 3945736850 | 6290 | 6290 | 6290 | 6290 | 0 |
| 208 | 20230925 | 152400 | 3945736850 | 6290 | 6290 | 6290 | 6290 | 0 |
| 209 | 20230925 | 152300 | 3945736850 | 6290 | 6290 | 6290 | 6290 | 0 |
| 210 | 20230925 | 152200 | 3945736850 | 6290 | 6290 | 6290 | 6290 | 0 |
| 211 | 20230925 | 152100 | 3945736850 | 6290 | 6290 | 6290 | 6290 | 0 |
| 212 | 20230925 | 152000 | 3945736850 | 6290 | 6290 | 6290 | 6290 | 0 |
| 213 | 20230925 | 151900 | 3945736850 | 6290 | 6280 | 6290 | 6280 | 697 |
| 214 | 20230925 | 151800 | 3941355950 | 6280 | 6270 | 6290 | 6260 | 4559 |
| 215 | 20230925 | 151700 | 3912723800 | 6270 | 6290 | 6290 | 6270 | 690 |
| 216 | 20230925 | 151600 | 3908391100 | 6280 | 6280 | 6280 | 6280 | 778 |
| 217 | 20230925 | 151500 | 3903505260 | 6280 | 6290 | 6290 | 6280 | 1355 |
| 218 | 20230925 | 151400 | 3894992780 | 6290 | 6290 | 6290 | 6280 | 1057 |
| 219 | 20230925 | 151300 | 3888345980 | 6280 | 6270 | 6280 | 6270 | 198 |
| 220 | 20230925 | 151200 | 3887104300 | 6270 | 6280 | 6300 | 6270 | 2129 |
| 221 | 20230925 | 151100 | 3873700880 | 6290 | 6290 | 6290 | 6290 | 1 |
| 222 | 20230925 | 151000 | 3873694590 | 6290 | 6280 | 6290 | 6270 | 9902 |
| 223 | 20230925 | 150900 | 3811461030 | 6270 | 6260 | 6270 | 6240 | 6682 |
| 224 | 20230925 | 150800 | 3769643810 | 6260 | 6280 | 6280 | 6260 | 465 |
| 225 | 20230925 | 150700 | 3766729910 | 6280 | 6280 | 6280 | 6280 | 600 |
| 226 | 20230925 | 150600 | 3762961910 | 6280 | 6290 | 6290 | 6280 | 415 |
| 227 | 20230925 | 150500 | 3760352960 | 6290 | 6280 | 6300 | 6280 | 5052 |
| 228 | 20230925 | 150400 | 3728589520 | 6270 | 6270 | 6270 | 6270 | 639 |
| 229 | 20230925 | 150300 | 3724582990 | 6270 | 6270 | 6270 | 6270 | 111 |
| 230 | 20230925 | 150200 | 3723887020 | 6260 | 6260 | 6260 | 6250 | 375 |
| 231 | 20230925 | 150100 | 3721540720 | 6260 | 6260 | 6260 | 6260 | 450 |
| 232 | 20230925 | 150000 | 3718723720 | 6270 | 6270 | 6270 | 6270 | 1346 |
| 233 | 20230925 | 145900 | 3710284300 | 6270 | 6300 | 6300 | 6270 | 211 |
| 234 | 20230925 | 145800 | 3708959530 | 6270 | 6270 | 6300 | 6270 | 837 |
| 235 | 20230925 | 145700 | 3703696580 | 6290 | 6270 | 6290 | 6260 | 1370 |
| 236 | 20230925 | 145600 | 3695115980 | 6280 | 6290 | 6290 | 6280 | 623 |
| 237 | 20230925 | 145500 | 3691200570 | 6300 | 6300 | 6310 | 6300 | 1051 |
| 238 | 20230925 | 145400 | 3684575910 | 6290 | 6270 | 6290 | 6270 | 1140 |
| 239 | 20230925 | 145300 | 3677405790 | 6270 | 6310 | 6310 | 6270 | 561 |
| 240 | 20230925 | 145200 | 3673872710 | 6290 | 6310 | 6310 | 6290 | 960 |
| 241 | 20230925 | 145100 | 3667834110 | 6290 | 6300 | 6300 | 6290 | 147 |
| 242 | 20230925 | 145000 | 3666908050 | 6290 | 6270 | 6300 | 6260 | 2227 |
| 243 | 20230925 | 144900 | 3652933900 | 6260 | 6280 | 6290 | 6260 | 3779 |
| 244 | 20230925 | 144800 | 3629226130 | 6240 | 6250 | 6280 | 6230 | 6830 |
| 245 | 20230925 | 144700 | 3586574140 | 6230 | 6240 | 6250 | 6220 | 6941 |
| 246 | 20230925 | 144600 | 3543225650 | 6240 | 6250 | 6250 | 6240 | 967 |
| 247 | 20230925 | 144500 | 3537191170 | 6260 | 6260 | 6260 | 6260 | 1071 |
| 248 | 20230925 | 144400 | 3530486710 | 6280 | 6270 | 6280 | 6250 | 2364 |
| 249 | 20230925 | 144300 | 3515665800 | 6250 | 6260 | 6260 | 6250 | 2020 |
| 250 | 20230925 | 144200 | 3503040600 | 6260 | 6260 | 6260 | 6260 | 953 |
| 251 | 20230925 | 144100 | 3497074820 | 6270 | 6280 | 6280 | 6260 | 177 |
| 252 | 20230925 | 144000 | 3495966770 | 6250 | 6260 | 6280 | 6250 | 2112 |
| 253 | 20230925 | 143900 | 3482758960 | 6260 | 6240 | 6280 | 6240 | 2524 |
| 254 | 20230925 | 143800 | 3466999130 | 6230 | 6300 | 6300 | 6230 | 14312 |
| 255 | 20230925 | 143700 | 3377594820 | 6300 | 6290 | 6320 | 6290 | 8556 |
| 256 | 20230925 | 143600 | 3323692090 | 6280 | 6300 | 6300 | 6270 | 4382 |
| 257 | 20230925 | 143500 | 3296149710 | 6300 | 6290 | 6300 | 6290 | 3000 |
| 258 | 20230925 | 143400 | 3277250510 | 6300 | 6280 | 6300 | 6270 | 1595 |
| 259 | 20230925 | 143300 | 3267221270 | 6260 | 6260 | 6280 | 6260 | 833 |
| 260 | 20230925 | 143200 | 3262001800 | 6270 | 6260 | 6290 | 6260 | 2215 |
| 261 | 20230925 | 143100 | 3248092610 | 6250 | 6300 | 6300 | 6250 | 7090 |
| 262 | 20230925 | 143000 | 3203607850 | 6300 | 6300 | 6300 | 6300 | 148 |
| 263 | 20230925 | 142900 | 3202675450 | 6320 | 6310 | 6320 | 6310 | 117 |
| 264 | 20230925 | 142800 | 3201936550 | 6310 | 6310 | 6310 | 6310 | 146 |
| 265 | 20230925 | 142700 | 3201015290 | 6300 | 6300 | 6300 | 6300 | 83 |
| 266 | 20230925 | 142600 | 3200492390 | 6320 | 6300 | 6320 | 6300 | 43 |
| 267 | 20230925 | 142500 | 3200221230 | 6320 | 6310 | 6320 | 6300 | 273 |
| 268 | 20230925 | 142400 | 3198498540 | 6330 | 6330 | 6340 | 6330 | 144 |
| 269 | 20230925 | 142300 | 3197586970 | 6330 | 6330 | 6330 | 6330 | 343 |
| 270 | 20230925 | 142200 | 3195415780 | 6320 | 6340 | 6340 | 6320 | 1395 |
| 271 | 20230925 | 142100 | 3186599300 | 6330 | 6340 | 6340 | 6330 | 765 |
| 272 | 20230925 | 142000 | 3181752220 | 6340 | 6330 | 6340 | 6330 | 720 |
| 273 | 20230925 | 141900 | 3177193090 | 6340 | 6310 | 6340 | 6310 | 5094 |
| 274 | 20230925 | 141800 | 3144953930 | 6310 | 6280 | 6310 | 6280 | 572 |
| 275 | 20230925 | 141700 | 3141361380 | 6320 | 6280 | 6320 | 6280 | 990 |
| 276 | 20230925 | 141600 | 3135144140 | 6300 | 6310 | 6330 | 6300 | 3146 |
| 277 | 20230925 | 141500 | 3115313900 | 6330 | 6320 | 6330 | 6310 | 263 |
| 278 | 20230925 | 141400 | 3113653220 | 6330 | 6330 | 6330 | 6330 | 1 |
| 279 | 20230925 | 141300 | 3113646890 | 6310 | 6310 | 6340 | 6310 | 717 |
| 280 | 20230925 | 141200 | 3109111630 | 6330 | 6300 | 6330 | 6300 | 4026 |
| 281 | 20230925 | 141100 | 3083747330 | 6300 | 6310 | 6340 | 6300 | 2216 |
| 282 | 20230925 | 141000 | 3069742690 | 6330 | 6330 | 6330 | 6300 | 2263 |
| 283 | 20230925 | 140900 | 3055479240 | 6310 | 6330 | 6340 | 6310 | 1579 |
| 284 | 20230925 | 140800 | 3045496030 | 6340 | 6320 | 6340 | 6320 | 3644 |
| 285 | 20230925 | 140700 | 3022456320 | 6320 | 6380 | 6380 | 6270 | 45337 |
| 286 | 20230925 | 140600 | 2736359440 | 6420 | 6420 | 6420 | 6420 | 0 |
| 287 | 20230925 | 140500 | 2736359440 | 6420 | 6420 | 6420 | 6420 | 1 |
| 288 | 20230925 | 140400 | 2736353020 | 6380 | 6380 | 6380 | 6380 | 156 |
| 289 | 20230925 | 140300 | 2735357740 | 6420 | 6370 | 6420 | 6370 | 3736 |
| 290 | 20230925 | 140200 | 2711514020 | 6370 | 6370 | 6370 | 6370 | 20 |
| 291 | 20230925 | 140100 | 2711386620 | 6350 | 6350 | 6350 | 6350 | 569 |
| 292 | 20230925 | 140000 | 2707773470 | 6350 | 6350 | 6350 | 6350 | 1000 |
| 293 | 20230925 | 135900 | 2701423470 | 6380 | 6380 | 6380 | 6350 | 3758 |
| 294 | 20230925 | 135800 | 2677560110 | 6350 | 6360 | 6390 | 6350 | 2097 |
| 295 | 20230925 | 135700 | 2664223540 | 6390 | 6390 | 6390 | 6370 | 624 |
| 296 | 20230925 | 135600 | 2660248620 | 6390 | 6390 | 6390 | 6390 | 13 |
| 297 | 20230925 | 135500 | 2660165550 | 6380 | 6390 | 6390 | 6380 | 234 |
| 298 | 20230925 | 135400 | 2658672610 | 6380 | 6370 | 6390 | 6350 | 4940 |
| 299 | 20230925 | 135300 | 2627242420 | 6370 | 6360 | 6390 | 6360 | 275 |
| 300 | 20230925 | 135200 | 2625490840 | 6360 | 6370 | 6370 | 6350 | 5165 |
| 301 | 20230925 | 135100 | 2592687200 | 6370 | 6370 | 6380 | 6360 | 3389 |
| 302 | 20230925 | 135000 | 2571125550 | 6380 | 6360 | 6380 | 6360 | 104 |
| 303 | 20230925 | 134900 | 2570463510 | 6360 | 6370 | 6370 | 6360 | 7783 |
| 304 | 20230925 | 134800 | 2520893060 | 6370 | 6370 | 6380 | 6370 | 3971 |
| 305 | 20230925 | 134700 | 2495593290 | 6370 | 6400 | 6400 | 6370 | 3104 |
| 306 | 20230925 | 134600 | 2475817670 | 6410 | 6420 | 6420 | 6410 | 163 |
| 307 | 20230925 | 134500 | 2474772210 | 6420 | 6390 | 6420 | 6380 | 4286 |
| 308 | 20230925 | 134400 | 2447402780 | 6400 | 6400 | 6400 | 6400 | 255 |
| 309 | 20230925 | 134300 | 2445770780 | 6420 | 6420 | 6420 | 6420 | 1635 |
| 310 | 20230925 | 134200 | 2435274080 | 6420 | 6420 | 6420 | 6380 | 10286 |
| 311 | 20230925 | 134100 | 2369597960 | 6380 | 6390 | 6410 | 6360 | 5980 |
| 312 | 20230925 | 134000 | 2331469840 | 6420 | 6400 | 6420 | 6380 | 3032 |
| 313 | 20230925 | 133900 | 2312103510 | 6400 | 6420 | 6420 | 6400 | 2446 |
| 314 | 20230925 | 133800 | 2296431110 | 6420 | 6420 | 6420 | 6420 | 0 |
| 315 | 20230925 | 133700 | 2296431110 | 6420 | 6430 | 6440 | 6410 | 654 |
| 316 | 20230925 | 133600 | 2292232880 | 6440 | 6440 | 6440 | 6440 | 0 |
| 317 | 20230925 | 133500 | 2292232880 | 6440 | 6430 | 6440 | 6420 | 3004 |
| 318 | 20230925 | 133400 | 2272930940 | 6450 | 6440 | 6450 | 6430 | 309 |
| 319 | 20230925 | 133300 | 2270941560 | 6440 | 6430 | 6440 | 6430 | 97 |
| 320 | 20230925 | 133200 | 2270317830 | 6430 | 6440 | 6450 | 6420 | 2818 |
| 321 | 20230925 | 133100 | 2252202170 | 6440 | 6430 | 6440 | 6430 | 202 |
| 322 | 20230925 | 133000 | 2250902620 | 6440 | 6440 | 6440 | 6440 | 2 |
| 323 | 20230925 | 132900 | 2250889740 | 6420 | 6420 | 6420 | 6420 | 31 |
| 324 | 20230925 | 132800 | 2250690720 | 6450 | 6420 | 6450 | 6420 | 285 |
| 325 | 20230925 | 132700 | 2248858790 | 6430 | 6440 | 6440 | 6430 | 2623 |
| 326 | 20230925 | 132600 | 2231989780 | 6450 | 6440 | 6450 | 6440 | 97 |
| 327 | 20230925 | 132500 | 2231365080 | 6440 | 6440 | 6440 | 6440 | 1042 |
| 328 | 20230925 | 132400 | 2224654600 | 6450 | 6450 | 6450 | 6450 | 0 |
| 329 | 20230925 | 132300 | 2224654600 | 6450 | 6450 | 6450 | 6450 | 0 |
| 330 | 20230925 | 132200 | 2224654600 | 6450 | 6440 | 6450 | 6440 | 323 |
| 331 | 20230925 | 132100 | 2222574280 | 6450 | 6440 | 6450 | 6440 | 502 |
| 332 | 20230925 | 132000 | 2219341380 | 6440 | 6460 | 6460 | 6440 | 1351 |
| 333 | 20230925 | 131900 | 2210631310 | 6450 | 6450 | 6450 | 6450 | 82 |
| 334 | 20230925 | 131800 | 2210102410 | 6460 | 6460 | 6460 | 6450 | 252 |
| 335 | 20230925 | 131700 | 2208475200 | 6460 | 6450 | 6460 | 6450 | 4 |
| 336 | 20230925 | 131600 | 2208449390 | 6450 | 6460 | 6460 | 6450 | 14 |
| 337 | 20230925 | 131500 | 2208359080 | 6460 | 6460 | 6460 | 6460 | 77 |
| 338 | 20230925 | 131400 | 2207861660 | 6460 | 6460 | 6460 | 6460 | 274 |
| 339 | 20230925 | 131300 | 2206091620 | 6460 | 6470 | 6470 | 6450 | 1197 |
| 340 | 20230925 | 131200 | 2198370520 | 6470 | 6450 | 6470 | 6450 | 302 |
| 341 | 20230925 | 131100 | 2196422580 | 6470 | 6460 | 6470 | 6460 | 100 |
| 342 | 20230925 | 131000 | 2195775610 | 6470 | 6450 | 6470 | 6450 | 95 |
| 343 | 20230925 | 130900 | 2195162800 | 6440 | 6460 | 6470 | 6430 | 2473 |
| 344 | 20230925 | 130800 | 2179206900 | 6480 | 6480 | 6480 | 6480 | 0 |
| 345 | 20230925 | 130700 | 2179206900 | 6480 | 6460 | 6480 | 6460 | 3 |
| 346 | 20230925 | 130600 | 2179187480 | 6480 | 6480 | 6480 | 6480 | 2 |
| 347 | 20230925 | 130500 | 2179174520 | 6460 | 6480 | 6480 | 6460 | 718 |
| 348 | 20230925 | 130400 | 2174535940 | 6480 | 6470 | 6480 | 6470 | 10 |
| 349 | 20230925 | 130300 | 2174471150 | 6460 | 6460 | 6460 | 6460 | 927 |
| 350 | 20230925 | 130200 | 2168482730 | 6490 | 6490 | 6490 | 6490 | 1 |
| 351 | 20230925 | 130100 | 2168476240 | 6490 | 6450 | 6490 | 6450 | 1003 |
| 352 | 20230925 | 130000 | 2162006790 | 6490 | 6500 | 6500 | 6450 | 4263 |
| 353 | 20230925 | 125900 | 2134389290 | 6500 | 6500 | 6500 | 6500 | 1 |
| 354 | 20230925 | 125800 | 2134382790 | 6500 | 6500 | 6500 | 6500 | 0 |
| 355 | 20230925 | 125700 | 2134382790 | 6500 | 6510 | 6510 | 6500 | 525 |
| 356 | 20230925 | 125600 | 2130967500 | 6510 | 6510 | 6510 | 6510 | 30 |
| 357 | 20230925 | 125500 | 2130772200 | 6500 | 6500 | 6500 | 6500 | 145 |
| 358 | 20230925 | 125400 | 2129829700 | 6500 | 6500 | 6500 | 6500 | 86 |
| 359 | 20230925 | 125300 | 2129270700 | 6500 | 6500 | 6500 | 6500 | 63 |
| 360 | 20230925 | 125200 | 2128861200 | 6500 | 6530 | 6540 | 6500 | 1700 |
| 361 | 20230925 | 125100 | 2117802030 | 6500 | 6540 | 6540 | 6500 | 252 |
| 362 | 20230925 | 125000 | 2116153990 | 6530 | 6530 | 6530 | 6530 | 0 |
| 363 | 20230925 | 124900 | 2116153990 | 6530 | 6500 | 6530 | 6500 | 1240 |
| 364 | 20230925 | 124800 | 2108093960 | 6500 | 6500 | 6530 | 6500 | 1377 |
| 365 | 20230925 | 124700 | 2099143430 | 6530 | 6500 | 6530 | 6500 | 33 |
| 366 | 20230925 | 124600 | 2098928330 | 6500 | 6530 | 6530 | 6500 | 6342 |
| 367 | 20230925 | 124500 | 2057674590 | 6520 | 6520 | 6520 | 6520 | 387 |
| 368 | 20230925 | 124400 | 2055151350 | 6520 | 6520 | 6520 | 6520 | 25 |
| 369 | 20230925 | 124300 | 2054988350 | 6520 | 6520 | 6520 | 6520 | 287 |
| 370 | 20230925 | 124200 | 2053117110 | 6510 | 6510 | 6510 | 6510 | 150 |
| 371 | 20230925 | 124100 | 2052140610 | 6510 | 6510 | 6510 | 6510 | 6 |
| 372 | 20230925 | 124000 | 2052101550 | 6510 | 6510 | 6510 | 6510 | 1 |
| 373 | 20230925 | 123900 | 2052095040 | 6510 | 6530 | 6530 | 6510 | 222 |
| 374 | 20230925 | 123800 | 2050647300 | 6510 | 6510 | 6510 | 6510 | 0 |
| 375 | 20230925 | 123700 | 2050647300 | 6510 | 6510 | 6510 | 6510 | 1 |
| 376 | 20230925 | 123600 | 2050640790 | 6510 | 6520 | 6520 | 6510 | 271 |
| 377 | 20230925 | 123500 | 2048874470 | 6520 | 6520 | 6520 | 6520 | 260 |
| 378 | 20230925 | 123400 | 2047179270 | 6500 | 6500 | 6500 | 6500 | 1 |
| 379 | 20230925 | 123300 | 2047172770 | 6500 | 6500 | 6500 | 6500 | 30 |
| 380 | 20230925 | 123200 | 2046977770 | 6500 | 6500 | 6500 | 6500 | 25 |
| 381 | 20230925 | 123100 | 2046815270 | 6490 | 6480 | 6490 | 6480 | 2875 |
| 382 | 20230925 | 123000 | 2028181870 | 6480 | 6480 | 6480 | 6480 | 120 |
| 383 | 20230925 | 122900 | 2027404270 | 6480 | 6480 | 6480 | 6480 | 500 |
| 384 | 20230925 | 122800 | 2024164270 | 6490 | 6490 | 6490 | 6490 | 0 |
| 385 | 20230925 | 122700 | 2024164270 | 6490 | 6490 | 6490 | 6490 | 20 |
| 386 | 20230925 | 122600 | 2024034470 | 6490 | 6490 | 6490 | 6490 | 0 |
| 387 | 20230925 | 122500 | 2024034470 | 6490 | 6490 | 6490 | 6490 | 0 |
| 388 | 20230925 | 122400 | 2024034470 | 6490 | 6490 | 6490 | 6490 | 1 |
| 389 | 20230925 | 122300 | 2024027980 | 6480 | 6480 | 6480 | 6480 | 80 |
| 390 | 20230925 | 122200 | 2023509580 | 6480 | 6480 | 6480 | 6480 | 9 |
| 391 | 20230925 | 122100 | 2023451260 | 6480 | 6480 | 6480 | 6480 | 0 |
| 392 | 20230925 | 122000 | 2023451260 | 6480 | 6480 | 6480 | 6480 | 1 |
| 393 | 20230925 | 121900 | 2023444780 | 6460 | 6460 | 6460 | 6460 | 0 |
| 394 | 20230925 | 121800 | 2023444780 | 6460 | 6460 | 6460 | 6460 | 157 |
| 395 | 20230925 | 121700 | 2022430560 | 6460 | 6460 | 6460 | 6460 | 0 |
| 396 | 20230925 | 121600 | 2022430560 | 6460 | 6460 | 6460 | 6460 | 0 |
| 397 | 20230925 | 121500 | 2022430560 | 6460 | 6480 | 6480 | 6460 | 560 |
| 398 | 20230925 | 121400 | 2018805350 | 6490 | 6490 | 6490 | 6490 | 757 |
| 399 | 20230925 | 121300 | 2013892420 | 6500 | 6500 | 6500 | 6500 | 0 |
| 400 | 20230925 | 121200 | 2013892420 | 6500 | 6490 | 6500 | 6490 | 250 |
| 401 | 20230925 | 121100 | 2012268420 | 6490 | 6500 | 6500 | 6490 | 152 |
| 402 | 20230925 | 121000 | 2011281930 | 6490 | 6490 | 6490 | 6490 | 9 |
| 403 | 20230925 | 120900 | 2011223520 | 6500 | 6500 | 6500 | 6500 | 10 |
| 404 | 20230925 | 120800 | 2011158520 | 6490 | 6490 | 6490 | 6490 | 0 |
| 405 | 20230925 | 120700 | 2011158520 | 6490 | 6490 | 6490 | 6490 | 600 |
| 406 | 20230925 | 120600 | 2007264520 | 6500 | 6500 | 6500 | 6500 | 3 |
| 407 | 20230925 | 120500 | 2007245020 | 6500 | 6500 | 6500 | 6500 | 11 |
| 408 | 20230925 | 120400 | 2007173520 | 6500 | 6500 | 6500 | 6500 | 209 |
| 409 | 20230925 | 120300 | 2005815020 | 6500 | 6500 | 6500 | 6500 | 100 |
| 410 | 20230925 | 120200 | 2005165020 | 6520 | 6500 | 6520 | 6500 | 2 |
| 411 | 20230925 | 120100 | 2005152000 | 6520 | 6520 | 6520 | 6520 | 0 |
| 412 | 20230925 | 120000 | 2005152000 | 6520 | 6490 | 6520 | 6490 | 1009 |
| 413 | 20230925 | 115900 | 1998603380 | 6490 | 6490 | 6490 | 6490 | 191 |
| 414 | 20230925 | 115800 | 1997363790 | 6480 | 6500 | 6500 | 6480 | 166 |
| 415 | 20230925 | 115700 | 1996285510 | 6480 | 6500 | 6510 | 6480 | 380 |
| 416 | 20230925 | 115600 | 1993814650 | 6500 | 6500 | 6500 | 6500 | 222 |
| 417 | 20230925 | 115500 | 1992371650 | 6500 | 6500 | 6500 | 6500 | 0 |
| 418 | 20230925 | 115400 | 1992371650 | 6500 | 6500 | 6500 | 6480 | 301 |
| 419 | 20230925 | 115300 | 1990419570 | 6500 | 6520 | 6520 | 6500 | 127 |
| 420 | 20230925 | 115200 | 1989593990 | 6520 | 6490 | 6530 | 6490 | 138 |
| 421 | 20230925 | 115100 | 1988695420 | 6490 | 6490 | 6490 | 6490 | 261 |
| 422 | 20230925 | 115000 | 1987001530 | 6490 | 6500 | 6500 | 6490 | 2678 |
| 423 | 20230925 | 114900 | 1969621210 | 6520 | 6520 | 6520 | 6520 | 684 |
| 424 | 20230925 | 114800 | 1965161530 | 6520 | 6510 | 6520 | 6510 | 30 |
| 425 | 20230925 | 114700 | 1964965990 | 6500 | 6510 | 6510 | 6500 | 25 |
| 426 | 20230925 | 114600 | 1964803340 | 6500 | 6490 | 6500 | 6490 | 20 |
| 427 | 20230925 | 114500 | 1964673350 | 6500 | 6510 | 6510 | 6500 | 852 |
| 428 | 20230925 | 114400 | 1959128740 | 6500 | 6500 | 6500 | 6500 | 1 |
| 429 | 20230925 | 114300 | 1959122240 | 6500 | 6500 | 6500 | 6500 | 38 |
| 430 | 20230925 | 114200 | 1958875240 | 6530 | 6530 | 6530 | 6530 | 10 |
| 431 | 20230925 | 114100 | 1958809940 | 6530 | 6510 | 6530 | 6500 | 1157 |
| 432 | 20230925 | 114000 | 1951267550 | 6510 | 6510 | 6520 | 6480 | 348 |
| 433 | 20230925 | 113900 | 1949002090 | 6520 | 6510 | 6520 | 6410 | 9566 |
| 434 | 20230925 | 113800 | 1887285800 | 6510 | 6520 | 6520 | 6510 | 403 |
| 435 | 20230925 | 113700 | 1884658250 | 6530 | 6520 | 6530 | 6520 | 2936 |
| 436 | 20230925 | 113600 | 1865507360 | 6530 | 6520 | 6540 | 6520 | 251 |
| 437 | 20230925 | 113500 | 1863867400 | 6520 | 6530 | 6530 | 6510 | 1179 |
| 438 | 20230925 | 113400 | 1856172840 | 6540 | 6560 | 6560 | 6540 | 21 |
| 439 | 20230925 | 113300 | 1856035480 | 6530 | 6540 | 6560 | 6530 | 24 |
| 440 | 20230925 | 113200 | 1855878330 | 6560 | 6560 | 6560 | 6540 | 30 |
| 441 | 20230925 | 113100 | 1855681710 | 6570 | 6540 | 6570 | 6540 | 310 |
| 442 | 20230925 | 113000 | 1853647980 | 6570 | 6530 | 6580 | 6530 | 243 |
| 443 | 20230925 | 112900 | 1852059980 | 6530 | 6500 | 6530 | 6500 | 3689 |
| 444 | 20230925 | 112800 | 1828061200 | 6500 | 6500 | 6500 | 6500 | 0 |
| 445 | 20230925 | 112700 | 1828061200 | 6500 | 6450 | 6500 | 6450 | 240 |
| 446 | 20230925 | 112600 | 1826503510 | 6480 | 6470 | 6480 | 6470 | 10 |
| 447 | 20230925 | 112500 | 1826438730 | 6450 | 6460 | 6470 | 6450 | 86 |
| 448 | 20230925 | 112400 | 1825882430 | 6450 | 6450 | 6460 | 6450 | 77 |
| 449 | 20230925 | 112300 | 1825385750 | 6450 | 6470 | 6470 | 6450 | 1654 |
| 450 | 20230925 | 112200 | 1814716250 | 6470 | 6470 | 6470 | 6470 | 30 |
| 451 | 20230925 | 112100 | 1814522150 | 6460 | 6460 | 6460 | 6460 | 15 |
| 452 | 20230925 | 112000 | 1814425250 | 6460 | 6460 | 6460 | 6460 | 243 |
| 453 | 20230925 | 111900 | 1812855470 | 6460 | 6460 | 6470 | 6450 | 1644 |
| 454 | 20230925 | 111800 | 1802247820 | 6460 | 6480 | 6480 | 6460 | 78 |
| 455 | 20230925 | 111700 | 1801743740 | 6480 | 6480 | 6480 | 6480 | 99 |
| 456 | 20230925 | 111600 | 1801102220 | 6480 | 6480 | 6480 | 6480 | 0 |
| 457 | 20230925 | 111500 | 1801102220 | 6480 | 6480 | 6480 | 6480 | 50 |
| 458 | 20230925 | 111400 | 1800778220 | 6480 | 6480 | 6480 | 6480 | 16 |
| 459 | 20230925 | 111300 | 1800674540 | 6500 | 6480 | 6500 | 6480 | 2 |
| 460 | 20230925 | 111200 | 1800661560 | 6470 | 6480 | 6480 | 6470 | 1125 |
| 461 | 20230925 | 111100 | 1793375750 | 6500 | 6480 | 6500 | 6480 | 398 |
| 462 | 20230925 | 111000 | 1790796690 | 6490 | 6500 | 6500 | 6490 | 244 |
| 463 | 20230925 | 110900 | 1789213020 | 6500 | 6500 | 6500 | 6500 | 340 |
| 464 | 20230925 | 110800 | 1787003020 | 6500 | 6500 | 6500 | 6500 | 10 |
| 465 | 20230925 | 110700 | 1786938020 | 6500 | 6500 | 6500 | 6500 | 210 |
| 466 | 20230925 | 110600 | 1785573020 | 6500 | 6520 | 6520 | 6500 | 3028 |
| 467 | 20230925 | 110500 | 1765865530 | 6520 | 6520 | 6520 | 6520 | 140 |
| 468 | 20230925 | 110400 | 1764952730 | 6520 | 6520 | 6520 | 6520 | 24 |
| 469 | 20230925 | 110300 | 1764796250 | 6530 | 6530 | 6530 | 6520 | 252 |
| 470 | 20230925 | 110200 | 1763150700 | 6530 | 6530 | 6530 | 6530 | 301 |
| 471 | 20230925 | 110100 | 1761185170 | 6520 | 6520 | 6530 | 6520 | 63 |
| 472 | 20230925 | 110000 | 1760774110 | 6530 | 6550 | 6550 | 6530 | 1442 |
| 473 | 20230925 | 105900 | 1751340890 | 6600 | 6530 | 6600 | 6530 | 1100 |
| 474 | 20230925 | 105800 | 1744108020 | 6530 | 6540 | 6540 | 6530 | 536 |
| 475 | 20230925 | 105700 | 1740607180 | 6530 | 6530 | 6540 | 6530 | 281 |
| 476 | 20230925 | 105600 | 1738772200 | 6560 | 6560 | 6560 | 6560 | 50 |
| 477 | 20230925 | 105500 | 1738444200 | 6560 | 6530 | 6560 | 6530 | 5 |
| 478 | 20230925 | 105400 | 1738411520 | 6550 | 6540 | 6550 | 6530 | 1263 |
| 479 | 20230925 | 105300 | 1730146680 | 6540 | 6540 | 6540 | 6540 | 33 |
| 480 | 20230925 | 105200 | 1729930860 | 6540 | 6540 | 6540 | 6540 | 60 |
| 481 | 20230925 | 105100 | 1729538460 | 6550 | 6550 | 6550 | 6550 | 121 |
| 482 | 20230925 | 105000 | 1728745910 | 6550 | 6550 | 6560 | 6550 | 25 |
| 483 | 20230925 | 104900 | 1728582050 | 6560 | 6560 | 6560 | 6540 | 807 |
| 484 | 20230925 | 104800 | 1723301030 | 6560 | 6560 | 6560 | 6560 | 55 |
| 485 | 20230925 | 104700 | 1722940230 | 6560 | 6560 | 6560 | 6560 | 84 |
| 486 | 20230925 | 104600 | 1722389190 | 6550 | 6550 | 6550 | 6550 | 1 |
| 487 | 20230925 | 104500 | 1722382640 | 6550 | 6550 | 6550 | 6550 | 92 |
| 488 | 20230925 | 104400 | 1721780040 | 6550 | 6550 | 6550 | 6550 | 20 |
| 489 | 20230925 | 104300 | 1721649040 | 6540 | 6540 | 6540 | 6540 | 581 |
| 490 | 20230925 | 104200 | 1717849300 | 6540 | 6540 | 6540 | 6540 | 0 |
| 491 | 20230925 | 104100 | 1717849300 | 6540 | 6540 | 6560 | 6540 | 161 |
| 492 | 20230925 | 104000 | 1716796320 | 6540 | 6540 | 6540 | 6540 | 1 |
| 493 | 20230925 | 103900 | 1716789780 | 6550 | 6530 | 6550 | 6530 | 321 |
| 494 | 20230925 | 103800 | 1714688670 | 6530 | 6530 | 6530 | 6530 | 736 |
| 495 | 20230925 | 103700 | 1709882590 | 6530 | 6530 | 6530 | 6530 | 1868 |
| 496 | 20230925 | 103600 | 1697684550 | 6530 | 6530 | 6530 | 6530 | 2289 |
| 497 | 20230925 | 103500 | 1682737380 | 6530 | 6540 | 6540 | 6530 | 545 |
| 498 | 20230925 | 103400 | 1679178460 | 6540 | 6530 | 6540 | 6530 | 56 |
| 499 | 20230925 | 103300 | 1678812630 | 6540 | 6530 | 6540 | 6530 | 669 |
| 500 | 20230925 | 103200 | 1674442890 | 6530 | 6540 | 6540 | 6530 | 2348 |
| 501 | 20230925 | 103100 | 1659110250 | 6540 | 6540 | 6550 | 6530 | 151 |
| 502 | 20230925 | 103000 | 1658123690 | 6540 | 6550 | 6550 | 6540 | 41 |
| 503 | 20230925 | 102900 | 1657855540 | 6540 | 6540 | 6550 | 6530 | 721 |
| 504 | 20230925 | 102800 | 1653141870 | 6550 | 6530 | 6550 | 6530 | 915 |
| 505 | 20230925 | 102700 | 1647154040 | 6530 | 6560 | 6560 | 6530 | 1527 |
| 506 | 20230925 | 102600 | 1637177440 | 6560 | 6540 | 6560 | 6540 | 341 |
| 507 | 20230925 | 102500 | 1634947110 | 6550 | 6570 | 6580 | 6550 | 266 |
| 508 | 20230925 | 102400 | 1633203710 | 6580 | 6580 | 6580 | 6580 | 0 |
| 509 | 20230925 | 102300 | 1633203710 | 6580 | 6570 | 6580 | 6570 | 90 |
| 510 | 20230925 | 102200 | 1632612310 | 6570 | 6570 | 6580 | 6570 | 58 |
| 511 | 20230925 | 102100 | 1632231240 | 6560 | 6570 | 6570 | 6560 | 352 |
| 512 | 20230925 | 102000 | 1629922110 | 6570 | 6570 | 6570 | 6560 | 2609 |
| 513 | 20230925 | 101900 | 1612798630 | 6550 | 6550 | 6570 | 6550 | 857 |
| 514 | 20230925 | 101800 | 1607185200 | 6550 | 6570 | 6570 | 6550 | 705 |
| 515 | 20230925 | 101700 | 1602556660 | 6570 | 6590 | 6590 | 6570 | 680 |
| 516 | 20230925 | 101600 | 1598085980 | 6590 | 6580 | 6590 | 6570 | 2704 |
| 517 | 20230925 | 101500 | 1580291480 | 6580 | 6570 | 6580 | 6570 | 157 |
| 518 | 20230925 | 101400 | 1579259890 | 6570 | 6580 | 6580 | 6560 | 2418 |
| 519 | 20230925 | 101300 | 1563372420 | 6590 | 6610 | 6610 | 6590 | 2332 |
| 520 | 20230925 | 101200 | 1547972380 | 6620 | 6620 | 6630 | 6620 | 2418 |
| 521 | 20230925 | 101100 | 1531947440 | 6620 | 6630 | 6630 | 6610 | 1992 |
| 522 | 20230925 | 101000 | 1518756190 | 6620 | 6610 | 6620 | 6610 | 4588 |
| 523 | 20230925 | 100900 | 1488400550 | 6610 | 6600 | 6610 | 6590 | 1728 |
| 524 | 20230925 | 100800 | 1476979440 | 6600 | 6600 | 6600 | 6590 | 1814 |
| 525 | 20230925 | 100700 | 1465007170 | 6590 | 6580 | 6600 | 6580 | 1232 |
| 526 | 20230925 | 100600 | 1456893970 | 6590 | 6590 | 6600 | 6580 | 2039 |
| 527 | 20230925 | 100500 | 1443459030 | 6600 | 6610 | 6610 | 6600 | 4070 |
| 528 | 20230925 | 100400 | 1416572690 | 6600 | 6600 | 6600 | 6590 | 1255 |
| 529 | 20230925 | 100300 | 1408299700 | 6580 | 6580 | 6590 | 6570 | 2310 |
| 530 | 20230925 | 100200 | 1393110160 | 6570 | 6550 | 6570 | 6540 | 1359 |
| 531 | 20230925 | 100100 | 1384204640 | 6570 | 6600 | 6610 | 6550 | 1813 |
| 532 | 20230925 | 100000 | 1372281000 | 6600 | 6560 | 6610 | 6560 | 8555 |
| 533 | 20230925 | 095900 | 1315878320 | 6560 | 6530 | 6560 | 6530 | 1748 |
| 534 | 20230925 | 095800 | 1304430620 | 6540 | 6530 | 6540 | 6530 | 583 |
| 535 | 20230925 | 095700 | 1300618300 | 6550 | 6540 | 6560 | 6530 | 752 |
| 536 | 20230925 | 095600 | 1295699000 | 6540 | 6550 | 6550 | 6530 | 326 |
| 537 | 20230925 | 095500 | 1293569460 | 6550 | 6520 | 6570 | 6520 | 5398 |
| 538 | 20230925 | 095400 | 1258240890 | 6520 | 6530 | 6540 | 6500 | 2258 |
| 539 | 20230925 | 095300 | 1243516450 | 6540 | 6500 | 6540 | 6500 | 2493 |
| 540 | 20230925 | 095200 | 1227281540 | 6500 | 6480 | 6500 | 6480 | 2810 |
| 541 | 20230925 | 095100 | 1209033040 | 6480 | 6440 | 6480 | 6440 | 3009 |
| 542 | 20230925 | 095000 | 1189588640 | 6450 | 6410 | 6450 | 6380 | 4059 |
| 543 | 20230925 | 094900 | 1163522280 | 6360 | 6400 | 6410 | 6360 | 1128 |
| 544 | 20230925 | 094800 | 1156335640 | 6410 | 6350 | 6420 | 6340 | 7171 |
| 545 | 20230925 | 094700 | 1110578710 | 6350 | 6350 | 6360 | 6340 | 5589 |
| 546 | 20230925 | 094600 | 1075094560 | 6350 | 6360 | 6370 | 6350 | 1869 |
| 547 | 20230925 | 094500 | 1063214300 | 6350 | 6400 | 6400 | 6350 | 4931 |
| 548 | 20230925 | 094400 | 1031848740 | 6400 | 6430 | 6430 | 6400 | 143 |
| 549 | 20230925 | 094300 | 1030929580 | 6440 | 6390 | 6440 | 6370 | 3688 |
| 550 | 20230925 | 094200 | 1007309710 | 6390 | 6390 | 6400 | 6380 | 2044 |
| 551 | 20230925 | 094100 | 994268000 | 6390 | 6390 | 6430 | 6380 | 451 |
| 552 | 20230925 | 094000 | 991388730 | 6400 | 6400 | 6400 | 6390 | 5250 |
| 553 | 20230925 | 093900 | 957829780 | 6400 | 6410 | 6410 | 6400 | 2072 |
| 554 | 20230925 | 093800 | 944568970 | 6400 | 6440 | 6440 | 6400 | 722 |
| 555 | 20230925 | 093700 | 939944000 | 6440 | 6440 | 6440 | 6440 | 2 |
| 556 | 20230925 | 093600 | 939931120 | 6400 | 6400 | 6410 | 6400 | 3978 |
| 557 | 20230925 | 093500 | 914465940 | 6400 | 6420 | 6420 | 6400 | 2361 |
| 558 | 20230925 | 093400 | 899334400 | 6420 | 6440 | 6440 | 6420 | 1803 |
| 559 | 20230925 | 093300 | 887746440 | 6440 | 6430 | 6450 | 6430 | 517 |
| 560 | 20230925 | 093200 | 884422050 | 6430 | 6430 | 6450 | 6430 | 662 |
| 561 | 20230925 | 093100 | 880163250 | 6430 | 6460 | 6460 | 6430 | 1891 |
| 562 | 20230925 | 093000 | 867962830 | 6470 | 6450 | 6470 | 6450 | 106 |
| 563 | 20230925 | 092900 | 867278030 | 6480 | 6490 | 6490 | 6450 | 17 |
| 564 | 20230925 | 092800 | 867168190 | 6450 | 6490 | 6490 | 6450 | 2386 |
| 565 | 20230925 | 092700 | 851768280 | 6490 | 6460 | 6490 | 6450 | 1294 |
| 566 | 20230925 | 092600 | 843416770 | 6460 | 6450 | 6460 | 6450 | 32 |
| 567 | 20230925 | 092500 | 843210220 | 6440 | 6480 | 6500 | 6440 | 400 |
| 568 | 20230925 | 092400 | 840624400 | 6440 | 6490 | 6500 | 6440 | 6127 |
| 569 | 20230925 | 092300 | 800939040 | 6490 | 6430 | 6490 | 6420 | 4233 |
| 570 | 20230925 | 092200 | 773586670 | 6450 | 6470 | 6470 | 6420 | 8 |
| 571 | 20230925 | 092100 | 773535040 | 6460 | 6440 | 6460 | 6420 | 1945 |
| 572 | 20230925 | 092000 | 761001640 | 6410 | 6420 | 6440 | 6410 | 2700 |
| 573 | 20230925 | 091900 | 743675740 | 6430 | 6440 | 6440 | 6430 | 1475 |
| 574 | 20230925 | 091800 | 734181580 | 6440 | 6440 | 6470 | 6440 | 2213 |
| 575 | 20230925 | 091700 | 719883820 | 6440 | 6470 | 6480 | 6440 | 7685 |
| 576 | 20230925 | 091600 | 670343640 | 6450 | 6440 | 6450 | 6440 | 1451 |
| 577 | 20230925 | 091500 | 660987690 | 6440 | 6390 | 6450 | 6390 | 12137 |
| 578 | 20230925 | 091400 | 583002240 | 6390 | 6420 | 6430 | 6390 | 10164 |
| 579 | 20230925 | 091300 | 517929290 | 6420 | 6440 | 6440 | 6400 | 2375 |
| 580 | 20230925 | 091200 | 502689780 | 6450 | 6480 | 6520 | 6450 | 8213 |
| 581 | 20230925 | 091100 | 449589640 | 6510 | 6460 | 6510 | 6450 | 5679 |
| 582 | 20230925 | 091000 | 412851080 | 6460 | 6530 | 6530 | 6460 | 2800 |
| 583 | 20230925 | 090900 | 394661780 | 6530 | 6550 | 6580 | 6530 | 1332 |
| 584 | 20230925 | 090800 | 385935190 | 6540 | 6600 | 6600 | 6540 | 5621 |
| 585 | 20230925 | 090700 | 348998790 | 6610 | 6600 | 6620 | 6600 | 3863 |
| 586 | 20230925 | 090600 | 323475340 | 6610 | 6570 | 6610 | 6560 | 14374 |
| 587 | 20230925 | 090500 | 228761940 | 6570 | 6560 | 6590 | 6550 | 9669 |
| 588 | 20230925 | 090400 | 165250050 | 6570 | 6550 | 6580 | 6540 | 3690 |
| 589 | 20230925 | 090300 | 141006730 | 6540 | 6560 | 6570 | 6540 | 3132 |
| 590 | 20230925 | 090200 | 120488910 | 6570 | 6540 | 6580 | 6500 | 2510 |
| 591 | 20230925 | 090100 | 104033420 | 6560 | 6440 | 6560 | 6420 | 11434 |
| 592 | 20230925 | 090000 | 29671850 | 6440 | 6420 | 6450 | 6420 | 4322 |