30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 191300 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 5480 |
| 3 | 20230915 | 191200 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 4 | 20230915 | 191100 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 5 | 20230915 | 191000 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 6 | 20230915 | 190900 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 7 | 20230915 | 190800 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 8 | 20230915 | 190700 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 9 | 20230915 | 190600 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 10 | 20230915 | 190500 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 11 | 20230915 | 190400 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 12 | 20230915 | 190300 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 13 | 20230915 | 190200 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 14 | 20230915 | 190100 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 15 | 20230915 | 190000 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 16 | 20230915 | 185900 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 17 | 20230915 | 185800 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 18 | 20230915 | 185700 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 19 | 20230915 | 185600 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 20 | 20230915 | 185500 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 21 | 20230915 | 185400 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 22 | 20230915 | 185300 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 23 | 20230915 | 185200 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 24 | 20230915 | 185100 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 25 | 20230915 | 185000 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 26 | 20230915 | 184900 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 27 | 20230915 | 184800 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 28 | 20230915 | 184700 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 29 | 20230915 | 184600 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 30 | 20230915 | 184500 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 31 | 20230915 | 184400 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 32 | 20230915 | 184300 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 5480 |
| 33 | 20230915 | 184200 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 34 | 20230915 | 184100 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 35 | 20230915 | 184000 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 36 | 20230915 | 183900 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 37 | 20230915 | 183800 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 38 | 20230915 | 183700 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 39 | 20230915 | 183600 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 40 | 20230915 | 183500 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 41 | 20230915 | 183400 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 42 | 20230915 | 183300 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 43 | 20230915 | 183200 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 44 | 20230915 | 183100 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 45 | 20230915 | 183000 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 46 | 20230915 | 182900 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 47 | 20230915 | 182800 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 48 | 20230915 | 182700 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 49 | 20230915 | 182600 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 50 | 20230915 | 182500 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 51 | 20230915 | 182400 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 52 | 20230915 | 182300 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 53 | 20230915 | 182200 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 54 | 20230915 | 182100 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 55 | 20230915 | 182000 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 56 | 20230915 | 181900 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 57 | 20230915 | 181800 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 58 | 20230915 | 181700 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 59 | 20230915 | 181600 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 60 | 20230915 | 181500 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 61 | 20230915 | 181400 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 62 | 20230915 | 181300 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 5480 |
| 63 | 20230915 | 181200 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 64 | 20230915 | 181100 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 65 | 20230915 | 181000 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 66 | 20230915 | 180900 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 67 | 20230915 | 180800 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 68 | 20230915 | 180700 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 69 | 20230915 | 180600 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 70 | 20230915 | 180500 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 71 | 20230915 | 180400 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 72 | 20230915 | 180300 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 73 | 20230915 | 180200 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 74 | 20230915 | 180100 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 75 | 20230915 | 180000 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 76 | 20230915 | 175900 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 77 | 20230915 | 175800 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 78 | 20230915 | 175700 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 79 | 20230915 | 175600 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 80 | 20230915 | 175500 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 81 | 20230915 | 175400 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 82 | 20230915 | 175300 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 83 | 20230915 | 175200 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 84 | 20230915 | 175100 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 85 | 20230915 | 175000 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 86 | 20230915 | 174900 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 87 | 20230915 | 174800 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 88 | 20230915 | 174700 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 89 | 20230915 | 174600 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 90 | 20230915 | 174500 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 91 | 20230915 | 174400 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 92 | 20230915 | 174300 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 5480 |
| 93 | 20230915 | 174200 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 94 | 20230915 | 174100 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 95 | 20230915 | 174000 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 96 | 20230915 | 173900 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 97 | 20230915 | 173800 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 98 | 20230915 | 173700 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 99 | 20230915 | 173600 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 100 | 20230915 | 173500 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 101 | 20230915 | 173400 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 102 | 20230915 | 173300 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 103 | 20230915 | 173200 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 104 | 20230915 | 173100 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 105 | 20230915 | 173000 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 106 | 20230915 | 172900 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 107 | 20230915 | 172800 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 108 | 20230915 | 172700 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 109 | 20230915 | 172600 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 110 | 20230915 | 172500 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 111 | 20230915 | 172400 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 112 | 20230915 | 172300 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 113 | 20230915 | 172200 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 114 | 20230915 | 172100 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 115 | 20230915 | 172000 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 116 | 20230915 | 171900 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 117 | 20230915 | 171800 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 118 | 20230915 | 171700 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 119 | 20230915 | 171600 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 120 | 20230915 | 171500 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 121 | 20230915 | 171400 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 122 | 20230915 | 171300 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 5480 |
| 123 | 20230915 | 171200 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 124 | 20230915 | 171100 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 125 | 20230915 | 171000 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 126 | 20230915 | 170900 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 127 | 20230915 | 170800 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 128 | 20230915 | 170700 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 129 | 20230915 | 170600 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 130 | 20230915 | 170500 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 131 | 20230915 | 170400 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 132 | 20230915 | 170300 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 133 | 20230915 | 170200 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 134 | 20230915 | 170100 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 135 | 20230915 | 170000 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 136 | 20230915 | 165900 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 137 | 20230915 | 165800 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 138 | 20230915 | 165700 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 139 | 20230915 | 165600 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 140 | 20230915 | 165500 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 141 | 20230915 | 165400 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 142 | 20230915 | 165300 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 143 | 20230915 | 165200 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 144 | 20230915 | 165100 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 145 | 20230915 | 165000 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 146 | 20230915 | 164900 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 147 | 20230915 | 164800 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 148 | 20230915 | 164700 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 149 | 20230915 | 164600 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 150 | 20230915 | 164500 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 151 | 20230915 | 164400 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 152 | 20230915 | 164300 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 5480 |
| 153 | 20230915 | 164200 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 154 | 20230915 | 164100 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 155 | 20230915 | 164000 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 156 | 20230915 | 163900 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 157 | 20230915 | 163800 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 158 | 20230915 | 163700 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 159 | 20230915 | 163600 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 160 | 20230915 | 163500 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 161 | 20230915 | 163400 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 162 | 20230915 | 163300 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 163 | 20230915 | 163200 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 164 | 20230915 | 163100 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 165 | 20230915 | 163000 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 166 | 20230915 | 162900 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 167 | 20230915 | 162800 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 168 | 20230915 | 162700 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 169 | 20230915 | 162600 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 170 | 20230915 | 162500 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 171 | 20230915 | 162400 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 172 | 20230915 | 162300 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 173 | 20230915 | 162200 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 174 | 20230915 | 162100 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 175 | 20230915 | 162000 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 176 | 20230915 | 161900 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 177 | 20230915 | 161800 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 178 | 20230915 | 161700 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 179 | 20230915 | 161600 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 180 | 20230915 | 161500 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 181 | 20230915 | 161400 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 182 | 20230915 | 161300 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 5480 |
| 183 | 20230915 | 161200 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 184 | 20230915 | 161100 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 185 | 20230915 | 161000 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 186 | 20230915 | 160900 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 187 | 20230915 | 160800 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 188 | 20230915 | 160700 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 189 | 20230915 | 160600 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 190 | 20230915 | 160500 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 191 | 20230915 | 160400 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 192 | 20230915 | 160300 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 193 | 20230915 | 160200 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 194 | 20230915 | 160100 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 195 | 20230915 | 160000 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 196 | 20230915 | 155900 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 197 | 20230915 | 155800 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 198 | 20230915 | 155700 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 199 | 20230915 | 155600 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 200 | 20230915 | 155500 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 201 | 20230915 | 155400 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 202 | 20230915 | 155300 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 203 | 20230915 | 155200 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 204 | 20230915 | 155100 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 205 | 20230915 | 155000 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 206 | 20230915 | 154900 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 207 | 20230915 | 154800 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 208 | 20230915 | 154700 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 209 | 20230915 | 154600 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 210 | 20230915 | 154500 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 211 | 20230915 | 154400 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 212 | 20230915 | 154300 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 5480 |
| 213 | 20230915 | 154200 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 214 | 20230915 | 154100 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 215 | 20230915 | 154000 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 216 | 20230915 | 153900 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 217 | 20230915 | 153800 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 218 | 20230915 | 153700 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 219 | 20230915 | 153600 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 220 | 20230915 | 153500 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 221 | 20230915 | 153400 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 222 | 20230915 | 153300 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 223 | 20230915 | 153200 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 224 | 20230915 | 153100 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 0 |
| 225 | 20230915 | 153000 | 2023067610 | 6130 | 6130 | 6130 | 6130 | 5480 |
| 226 | 20230915 | 152900 | 1989475210 | 6140 | 6140 | 6140 | 6140 | 0 |
| 227 | 20230915 | 152800 | 1989475210 | 6140 | 6140 | 6140 | 6140 | 0 |
| 228 | 20230915 | 152700 | 1989475210 | 6140 | 6140 | 6140 | 6140 | 0 |
| 229 | 20230915 | 152600 | 1989475210 | 6140 | 6140 | 6140 | 6140 | 0 |
| 230 | 20230915 | 152500 | 1989475210 | 6140 | 6140 | 6140 | 6140 | 0 |
| 231 | 20230915 | 152400 | 1989475210 | 6140 | 6140 | 6140 | 6140 | 0 |
| 232 | 20230915 | 152300 | 1989475210 | 6140 | 6140 | 6140 | 6140 | 0 |
| 233 | 20230915 | 152200 | 1989475210 | 6140 | 6140 | 6140 | 6140 | 0 |
| 234 | 20230915 | 152100 | 1989475210 | 6140 | 6140 | 6140 | 6140 | 0 |
| 235 | 20230915 | 152000 | 1989475210 | 6140 | 6140 | 6140 | 6140 | 0 |
| 236 | 20230915 | 151900 | 1989475210 | 6140 | 6160 | 6160 | 6140 | 2846 |
| 237 | 20230915 | 151800 | 1971989880 | 6160 | 6170 | 6170 | 6160 | 673 |
| 238 | 20230915 | 151700 | 1967843200 | 6170 | 6160 | 6170 | 6140 | 728 |
| 239 | 20230915 | 151600 | 1963362390 | 6160 | 6170 | 6170 | 6150 | 2493 |
| 240 | 20230915 | 151500 | 1948011640 | 6170 | 6170 | 6170 | 6170 | 0 |
| 241 | 20230915 | 151400 | 1948011640 | 6170 | 6160 | 6170 | 6160 | 31 |
| 242 | 20230915 | 151300 | 1947820670 | 6170 | 6170 | 6170 | 6170 | 0 |
| 243 | 20230915 | 151200 | 1947820670 | 6170 | 6170 | 6170 | 6170 | 34 |
| 244 | 20230915 | 151100 | 1947610890 | 6170 | 6150 | 6170 | 6150 | 405 |
| 245 | 20230915 | 151000 | 1945116260 | 6160 | 6160 | 6160 | 6160 | 93 |
| 246 | 20230915 | 150900 | 1944543380 | 6170 | 6170 | 6170 | 6160 | 130 |
| 247 | 20230915 | 150800 | 1943742180 | 6170 | 6170 | 6180 | 6160 | 243 |
| 248 | 20230915 | 150700 | 1942245160 | 6180 | 6180 | 6180 | 6180 | 9 |
| 249 | 20230915 | 150600 | 1942189540 | 6180 | 6180 | 6180 | 6180 | 1 |
| 250 | 20230915 | 150500 | 1942183360 | 6180 | 6180 | 6180 | 6180 | 8 |
| 251 | 20230915 | 150400 | 1942133920 | 6180 | 6160 | 6180 | 6160 | 1721 |
| 252 | 20230915 | 150300 | 1931532480 | 6160 | 6160 | 6160 | 6160 | 116 |
| 253 | 20230915 | 150200 | 1930817920 | 6160 | 6150 | 6160 | 6150 | 441 |
| 254 | 20230915 | 150100 | 1928102160 | 6160 | 6150 | 6160 | 6150 | 37 |
| 255 | 20230915 | 150000 | 1927874530 | 6160 | 6160 | 6160 | 6160 | 26 |
| 256 | 20230915 | 145900 | 1927714370 | 6160 | 6150 | 6160 | 6130 | 3853 |
| 257 | 20230915 | 145800 | 1904065930 | 6160 | 6170 | 6170 | 6150 | 719 |
| 258 | 20230915 | 145700 | 1899636390 | 6170 | 6180 | 6180 | 6170 | 89 |
| 259 | 20230915 | 145600 | 1899087060 | 6180 | 6170 | 6180 | 6170 | 106 |
| 260 | 20230915 | 145500 | 1898432990 | 6180 | 6180 | 6180 | 6170 | 35 |
| 261 | 20230915 | 145400 | 1898216990 | 6180 | 6180 | 6180 | 6180 | 21 |
| 262 | 20230915 | 145300 | 1898087210 | 6180 | 6150 | 6180 | 6150 | 1005 |
| 263 | 20230915 | 145200 | 1891896900 | 6160 | 6160 | 6160 | 6130 | 645 |
| 264 | 20230915 | 145100 | 1887936320 | 6160 | 6160 | 6160 | 6140 | 2496 |
| 265 | 20230915 | 145000 | 1872594070 | 6150 | 6170 | 6170 | 6150 | 1166 |
| 266 | 20230915 | 144900 | 1865419160 | 6160 | 6160 | 6170 | 6150 | 1678 |
| 267 | 20230915 | 144800 | 1855087380 | 6170 | 6170 | 6170 | 6160 | 802 |
| 268 | 20230915 | 144700 | 1850144350 | 6170 | 6180 | 6180 | 6170 | 1257 |
| 269 | 20230915 | 144600 | 1842388460 | 6170 | 6180 | 6180 | 6170 | 2035 |
| 270 | 20230915 | 144500 | 1829831500 | 6180 | 6190 | 6190 | 6180 | 403 |
| 271 | 20230915 | 144400 | 1827337850 | 6180 | 6200 | 6200 | 6180 | 7191 |
| 272 | 20230915 | 144300 | 1782885780 | 6200 | 6200 | 6200 | 6200 | 13 |
| 273 | 20230915 | 144200 | 1782805180 | 6200 | 6190 | 6200 | 6190 | 1689 |
| 274 | 20230915 | 144100 | 1772350240 | 6200 | 6200 | 6200 | 6200 | 50 |
| 275 | 20230915 | 144000 | 1772040240 | 6200 | 6200 | 6200 | 6200 | 1008 |
| 276 | 20230915 | 143900 | 1765790640 | 6200 | 6210 | 6210 | 6200 | 590 |
| 277 | 20230915 | 143800 | 1762132610 | 6210 | 6200 | 6210 | 6200 | 1431 |
| 278 | 20230915 | 143700 | 1753249490 | 6210 | 6210 | 6210 | 6210 | 0 |
| 279 | 20230915 | 143600 | 1753249490 | 6210 | 6210 | 6210 | 6210 | 0 |
| 280 | 20230915 | 143500 | 1753249490 | 6210 | 6210 | 6210 | 6210 | 5 |
| 281 | 20230915 | 143400 | 1753218440 | 6210 | 6210 | 6210 | 6210 | 3 |
| 282 | 20230915 | 143300 | 1753199810 | 6210 | 6210 | 6210 | 6210 | 2 |
| 283 | 20230915 | 143200 | 1753187390 | 6200 | 6190 | 6200 | 6190 | 1102 |
| 284 | 20230915 | 143100 | 1746355490 | 6200 | 6200 | 6200 | 6200 | 35 |
| 285 | 20230915 | 143000 | 1746138490 | 6200 | 6200 | 6210 | 6190 | 151 |
| 286 | 20230915 | 142900 | 1745203050 | 6210 | 6210 | 6210 | 6210 | 0 |
| 287 | 20230915 | 142800 | 1745203050 | 6210 | 6200 | 6210 | 6190 | 341 |
| 288 | 20230915 | 142700 | 1743089030 | 6200 | 6190 | 6200 | 6190 | 147 |
| 289 | 20230915 | 142600 | 1742178010 | 6200 | 6210 | 6210 | 6200 | 932 |
| 290 | 20230915 | 142500 | 1736399580 | 6210 | 6210 | 6210 | 6200 | 1396 |
| 291 | 20230915 | 142400 | 1727744130 | 6210 | 6210 | 6210 | 6210 | 506 |
| 292 | 20230915 | 142300 | 1724601870 | 6210 | 6220 | 6220 | 6210 | 1661 |
| 293 | 20230915 | 142200 | 1714286060 | 6230 | 6220 | 6230 | 6220 | 171 |
| 294 | 20230915 | 142100 | 1713222420 | 6220 | 6230 | 6230 | 6220 | 316 |
| 295 | 20230915 | 142000 | 1711255240 | 6240 | 6240 | 6240 | 6240 | 2 |
| 296 | 20230915 | 141900 | 1711242760 | 6240 | 6230 | 6240 | 6210 | 2022 |
| 297 | 20230915 | 141800 | 1698664330 | 6240 | 6240 | 6240 | 6240 | 2 |
| 298 | 20230915 | 141700 | 1698651850 | 6230 | 6240 | 6240 | 6230 | 228 |
| 299 | 20230915 | 141600 | 1697229910 | 6240 | 6240 | 6240 | 6240 | 0 |
| 300 | 20230915 | 141500 | 1697229910 | 6240 | 6220 | 6240 | 6220 | 112 |
| 301 | 20230915 | 141400 | 1696533230 | 6240 | 6220 | 6240 | 6220 | 666 |
| 302 | 20230915 | 141300 | 1692390670 | 6230 | 6240 | 6240 | 6230 | 351 |
| 303 | 20230915 | 141200 | 1690203790 | 6240 | 6240 | 6240 | 6240 | 0 |
| 304 | 20230915 | 141100 | 1690203790 | 6240 | 6240 | 6240 | 6240 | 50 |
| 305 | 20230915 | 141000 | 1689891790 | 6240 | 6240 | 6240 | 6240 | 0 |
| 306 | 20230915 | 140900 | 1689891790 | 6240 | 6230 | 6240 | 6230 | 40 |
| 307 | 20230915 | 140800 | 1689642560 | 6230 | 6240 | 6240 | 6230 | 64 |
| 308 | 20230915 | 140700 | 1689243820 | 6250 | 6250 | 6250 | 6250 | 0 |
| 309 | 20230915 | 140600 | 1689243820 | 6250 | 6230 | 6250 | 6230 | 12 |
| 310 | 20230915 | 140500 | 1689169020 | 6230 | 6250 | 6250 | 6230 | 145 |
| 311 | 20230915 | 140400 | 1688265590 | 6230 | 6250 | 6250 | 6230 | 209 |
| 312 | 20230915 | 140300 | 1686963390 | 6240 | 6240 | 6240 | 6240 | 36 |
| 313 | 20230915 | 140200 | 1686738750 | 6250 | 6250 | 6250 | 6250 | 0 |
| 314 | 20230915 | 140100 | 1686738750 | 6250 | 6250 | 6250 | 6250 | 0 |
| 315 | 20230915 | 140000 | 1686738750 | 6250 | 6240 | 6250 | 6240 | 62 |
| 316 | 20230915 | 135900 | 1686351550 | 6250 | 6240 | 6250 | 6240 | 211 |
| 317 | 20230915 | 135800 | 1685033020 | 6250 | 6250 | 6250 | 6250 | 0 |
| 318 | 20230915 | 135700 | 1685033020 | 6250 | 6240 | 6250 | 6240 | 102 |
| 319 | 20230915 | 135600 | 1684396520 | 6240 | 6220 | 6240 | 6220 | 9 |
| 320 | 20230915 | 135500 | 1684340470 | 6230 | 6230 | 6230 | 6230 | 12 |
| 321 | 20230915 | 135400 | 1684265710 | 6240 | 6230 | 6240 | 6230 | 17 |
| 322 | 20230915 | 135300 | 1684159780 | 6250 | 6240 | 6250 | 6230 | 110 |
| 323 | 20230915 | 135200 | 1683473330 | 6250 | 6250 | 6250 | 6250 | 0 |
| 324 | 20230915 | 135100 | 1683473330 | 6250 | 6230 | 6250 | 6220 | 122 |
| 325 | 20230915 | 135000 | 1682713410 | 6230 | 6230 | 6230 | 6230 | 395 |
| 326 | 20230915 | 134900 | 1680252560 | 6250 | 6250 | 6250 | 6250 | 0 |
| 327 | 20230915 | 134800 | 1680252560 | 6250 | 6250 | 6250 | 6250 | 3 |
| 328 | 20230915 | 134700 | 1680233810 | 6240 | 6240 | 6240 | 6240 | 105 |
| 329 | 20230915 | 134600 | 1679578610 | 6250 | 6230 | 6250 | 6230 | 77 |
| 330 | 20230915 | 134500 | 1679098260 | 6230 | 6250 | 6250 | 6230 | 6 |
| 331 | 20230915 | 134400 | 1679060820 | 6250 | 6230 | 6250 | 6230 | 97 |
| 332 | 20230915 | 134300 | 1678456470 | 6250 | 6250 | 6250 | 6250 | 0 |
| 333 | 20230915 | 134200 | 1678456470 | 6250 | 6250 | 6250 | 6250 | 0 |
| 334 | 20230915 | 134100 | 1678456470 | 6250 | 6250 | 6250 | 6250 | 2 |
| 335 | 20230915 | 134000 | 1678443970 | 6250 | 6250 | 6250 | 6250 | 0 |
| 336 | 20230915 | 133900 | 1678443970 | 6250 | 6240 | 6250 | 6240 | 69 |
| 337 | 20230915 | 133800 | 1678013400 | 6240 | 6250 | 6250 | 6240 | 451 |
| 338 | 20230915 | 133700 | 1675199150 | 6260 | 6260 | 6260 | 6260 | 0 |
| 339 | 20230915 | 133600 | 1675199150 | 6260 | 6260 | 6260 | 6260 | 2 |
| 340 | 20230915 | 133500 | 1675186630 | 6260 | 6250 | 6260 | 6250 | 12 |
| 341 | 20230915 | 133400 | 1675111620 | 6260 | 6260 | 6260 | 6260 | 3 |
| 342 | 20230915 | 133300 | 1675092840 | 6250 | 6260 | 6260 | 6250 | 3 |
| 343 | 20230915 | 133200 | 1675074070 | 6250 | 6260 | 6260 | 6250 | 394 |
| 344 | 20230915 | 133100 | 1672611520 | 6270 | 6270 | 6270 | 6260 | 28 |
| 345 | 20230915 | 133000 | 1672436070 | 6270 | 6270 | 6270 | 6270 | 4 |
| 346 | 20230915 | 132900 | 1672410990 | 6270 | 6260 | 6270 | 6260 | 65 |
| 347 | 20230915 | 132800 | 1672004050 | 6260 | 6260 | 6260 | 6260 | 9 |
| 348 | 20230915 | 132700 | 1671947710 | 6260 | 6260 | 6260 | 6260 | 521 |
| 349 | 20230915 | 132600 | 1668686250 | 6260 | 6260 | 6260 | 6260 | 0 |
| 350 | 20230915 | 132500 | 1668686250 | 6260 | 6260 | 6260 | 6260 | 0 |
| 351 | 20230915 | 132400 | 1668686250 | 6260 | 6260 | 6260 | 6260 | 4 |
| 352 | 20230915 | 132300 | 1668661210 | 6260 | 6250 | 6260 | 6250 | 22 |
| 353 | 20230915 | 132200 | 1668523700 | 6260 | 6260 | 6260 | 6260 | 2 |
| 354 | 20230915 | 132100 | 1668511180 | 6260 | 6260 | 6260 | 6260 | 0 |
| 355 | 20230915 | 132000 | 1668511180 | 6260 | 6250 | 6260 | 6250 | 10 |
| 356 | 20230915 | 131900 | 1668448660 | 6260 | 6250 | 6260 | 6250 | 54 |
| 357 | 20230915 | 131800 | 1668111150 | 6250 | 6250 | 6250 | 6250 | 10 |
| 358 | 20230915 | 131700 | 1668048650 | 6270 | 6260 | 6270 | 6260 | 51 |
| 359 | 20230915 | 131600 | 1667729380 | 6260 | 6260 | 6270 | 6260 | 77 |
| 360 | 20230915 | 131500 | 1667247340 | 6270 | 6250 | 6270 | 6250 | 99 |
| 361 | 20230915 | 131400 | 1666628550 | 6250 | 6250 | 6250 | 6250 | 530 |
| 362 | 20230915 | 131300 | 1663316050 | 6270 | 6270 | 6270 | 6270 | 210 |
| 363 | 20230915 | 131200 | 1661999350 | 6270 | 6270 | 6270 | 6270 | 70 |
| 364 | 20230915 | 131100 | 1661560450 | 6270 | 6250 | 6270 | 6240 | 670 |
| 365 | 20230915 | 131000 | 1657371970 | 6250 | 6250 | 6250 | 6250 | 20 |
| 366 | 20230915 | 130900 | 1657246970 | 6240 | 6220 | 6240 | 6220 | 721 |
| 367 | 20230915 | 130800 | 1652755620 | 6220 | 6220 | 6220 | 6220 | 536 |
| 368 | 20230915 | 130700 | 1649421700 | 6220 | 6230 | 6230 | 6220 | 233 |
| 369 | 20230915 | 130600 | 1647972430 | 6220 | 6220 | 6220 | 6220 | 392 |
| 370 | 20230915 | 130500 | 1645534190 | 6230 | 6220 | 6250 | 6220 | 173 |
| 371 | 20230915 | 130400 | 1644456230 | 6250 | 6240 | 6250 | 6240 | 1374 |
| 372 | 20230915 | 130300 | 1635881950 | 6240 | 6230 | 6240 | 6230 | 175 |
| 373 | 20230915 | 130200 | 1634791690 | 6230 | 6230 | 6230 | 6230 | 36 |
| 374 | 20230915 | 130100 | 1634567410 | 6220 | 6230 | 6230 | 6220 | 39 |
| 375 | 20230915 | 130000 | 1634324820 | 6220 | 6230 | 6230 | 6220 | 270 |
| 376 | 20230915 | 125900 | 1632643920 | 6230 | 6220 | 6240 | 6220 | 161 |
| 377 | 20230915 | 125800 | 1631642290 | 6220 | 6220 | 6220 | 6220 | 2 |
| 378 | 20230915 | 125700 | 1631629850 | 6200 | 6200 | 6200 | 6200 | 0 |
| 379 | 20230915 | 125600 | 1631629850 | 6200 | 6200 | 6200 | 6190 | 70 |
| 380 | 20230915 | 125500 | 1631196490 | 6200 | 6200 | 6210 | 6190 | 1010 |
| 381 | 20230915 | 125400 | 1624938560 | 6180 | 6200 | 6210 | 6180 | 7569 |
| 382 | 20230915 | 125300 | 1578087800 | 6200 | 6220 | 6220 | 6200 | 47 |
| 383 | 20230915 | 125200 | 1577796320 | 6200 | 6200 | 6220 | 6200 | 4270 |
| 384 | 20230915 | 125100 | 1551322280 | 6210 | 6210 | 6210 | 6210 | 1052 |
| 385 | 20230915 | 125000 | 1544789360 | 6220 | 6240 | 6240 | 6220 | 464 |
| 386 | 20230915 | 124900 | 1541903260 | 6230 | 6240 | 6240 | 6230 | 64 |
| 387 | 20230915 | 124800 | 1541504500 | 6240 | 6240 | 6240 | 6240 | 62 |
| 388 | 20230915 | 124700 | 1541117620 | 6240 | 6240 | 6240 | 6240 | 11 |
| 389 | 20230915 | 124600 | 1541048980 | 6240 | 6240 | 6240 | 6240 | 50 |
| 390 | 20230915 | 124500 | 1540736980 | 6240 | 6240 | 6240 | 6240 | 162 |
| 391 | 20230915 | 124400 | 1539726100 | 6240 | 6240 | 6240 | 6240 | 10 |
| 392 | 20230915 | 124300 | 1539663700 | 6230 | 6230 | 6230 | 6230 | 6 |
| 393 | 20230915 | 124200 | 1539626320 | 6220 | 6220 | 6220 | 6220 | 62 |
| 394 | 20230915 | 124100 | 1539240680 | 6220 | 6220 | 6230 | 6220 | 65 |
| 395 | 20230915 | 124000 | 1538836290 | 6220 | 6220 | 6220 | 6220 | 40 |
| 396 | 20230915 | 123900 | 1538587490 | 6220 | 6220 | 6220 | 6220 | 20 |
| 397 | 20230915 | 123800 | 1538463090 | 6220 | 6230 | 6230 | 6220 | 60 |
| 398 | 20230915 | 123700 | 1538089790 | 6230 | 6210 | 6230 | 6200 | 2053 |
| 399 | 20230915 | 123600 | 1525351340 | 6210 | 6210 | 6210 | 6200 | 1340 |
| 400 | 20230915 | 123500 | 1517036130 | 6200 | 6210 | 6210 | 6200 | 317 |
| 401 | 20230915 | 123400 | 1515070660 | 6200 | 6210 | 6210 | 6200 | 22 |
| 402 | 20230915 | 123300 | 1514934060 | 6210 | 6210 | 6210 | 6200 | 5514 |
| 403 | 20230915 | 123200 | 1480705270 | 6220 | 6210 | 6220 | 6210 | 121 |
| 404 | 20230915 | 123100 | 1479953050 | 6220 | 6220 | 6220 | 6220 | 2518 |
| 405 | 20230915 | 123000 | 1464291090 | 6220 | 6220 | 6220 | 6210 | 162 |
| 406 | 20230915 | 122900 | 1463284420 | 6220 | 6220 | 6230 | 6220 | 1523 |
| 407 | 20230915 | 122800 | 1453811350 | 6230 | 6240 | 6240 | 6230 | 168 |
| 408 | 20230915 | 122700 | 1452763720 | 6240 | 6230 | 6240 | 6230 | 1343 |
| 409 | 20230915 | 122600 | 1444396810 | 6230 | 6230 | 6230 | 6230 | 1352 |
| 410 | 20230915 | 122500 | 1435973850 | 6240 | 6240 | 6250 | 6230 | 8 |
| 411 | 20230915 | 122400 | 1435923970 | 6230 | 6250 | 6250 | 6230 | 153 |
| 412 | 20230915 | 122300 | 1434969750 | 6240 | 6250 | 6250 | 6240 | 511 |
| 413 | 20230915 | 122200 | 1431781100 | 6240 | 6250 | 6250 | 6240 | 184 |
| 414 | 20230915 | 122100 | 1430632930 | 6250 | 6260 | 6260 | 6250 | 200 |
| 415 | 20230915 | 122000 | 1429382920 | 6250 | 6250 | 6250 | 6240 | 865 |
| 416 | 20230915 | 121900 | 1423984320 | 6240 | 6250 | 6250 | 6240 | 1524 |
| 417 | 20230915 | 121800 | 1414459360 | 6250 | 6240 | 6250 | 6240 | 310 |
| 418 | 20230915 | 121700 | 1412524950 | 6240 | 6240 | 6240 | 6240 | 10 |
| 419 | 20230915 | 121600 | 1412462550 | 6230 | 6240 | 6240 | 6230 | 52 |
| 420 | 20230915 | 121500 | 1412138570 | 6240 | 6250 | 6250 | 6240 | 202 |
| 421 | 20230915 | 121400 | 1410878080 | 6240 | 6240 | 6240 | 6220 | 1473 |
| 422 | 20230915 | 121300 | 1401700750 | 6240 | 6230 | 6250 | 6230 | 105 |
| 423 | 20230915 | 121200 | 1401045550 | 6240 | 6250 | 6250 | 6240 | 867 |
| 424 | 20230915 | 121100 | 1395635410 | 6250 | 6240 | 6250 | 6240 | 85 |
| 425 | 20230915 | 121000 | 1395104990 | 6250 | 6240 | 6250 | 6240 | 230 |
| 426 | 20230915 | 120900 | 1393669670 | 6260 | 6260 | 6260 | 6240 | 152 |
| 427 | 20230915 | 120800 | 1392721050 | 6240 | 6250 | 6250 | 6240 | 190 |
| 428 | 20230915 | 120700 | 1391534450 | 6270 | 6250 | 6270 | 6240 | 984 |
| 429 | 20230915 | 120600 | 1385385980 | 6250 | 6260 | 6260 | 6250 | 4175 |
| 430 | 20230915 | 120500 | 1359274750 | 6270 | 6270 | 6280 | 6270 | 462 |
| 431 | 20230915 | 120400 | 1356378000 | 6270 | 6270 | 6270 | 6270 | 100 |
| 432 | 20230915 | 120300 | 1355751000 | 6280 | 6280 | 6280 | 6280 | 320 |
| 433 | 20230915 | 120200 | 1353741400 | 6290 | 6290 | 6290 | 6290 | 0 |
| 434 | 20230915 | 120100 | 1353741400 | 6290 | 6290 | 6290 | 6290 | 315 |
| 435 | 20230915 | 120000 | 1351760050 | 6290 | 6270 | 6290 | 6270 | 347 |
| 436 | 20230915 | 115900 | 1349584340 | 6280 | 6280 | 6280 | 6280 | 649 |
| 437 | 20230915 | 115800 | 1345508620 | 6320 | 6320 | 6320 | 6320 | 0 |
| 438 | 20230915 | 115700 | 1345508620 | 6320 | 6310 | 6320 | 6270 | 575 |
| 439 | 20230915 | 115600 | 1341891880 | 6280 | 6270 | 6280 | 6270 | 855 |
| 440 | 20230915 | 115500 | 1336531020 | 6270 | 6280 | 6280 | 6260 | 3870 |
| 441 | 20230915 | 115400 | 1312253160 | 6280 | 6290 | 6290 | 6280 | 1195 |
| 442 | 20230915 | 115300 | 1304745560 | 6280 | 6300 | 6300 | 6280 | 2019 |
| 443 | 20230915 | 115200 | 1292038240 | 6320 | 6320 | 6320 | 6320 | 0 |
| 444 | 20230915 | 115100 | 1292038240 | 6320 | 6300 | 6320 | 6300 | 872 |
| 445 | 20230915 | 115000 | 1286544580 | 6310 | 6310 | 6310 | 6310 | 1510 |
| 446 | 20230915 | 114900 | 1277016480 | 6320 | 6320 | 6320 | 6320 | 304 |
| 447 | 20230915 | 114800 | 1275095200 | 6340 | 6330 | 6340 | 6320 | 333 |
| 448 | 20230915 | 114700 | 1272990120 | 6330 | 6340 | 6340 | 6330 | 101 |
| 449 | 20230915 | 114600 | 1272350290 | 6340 | 6340 | 6340 | 6340 | 1 |
| 450 | 20230915 | 114500 | 1272343950 | 6320 | 6320 | 6320 | 6320 | 100 |
| 451 | 20230915 | 114400 | 1271711950 | 6320 | 6320 | 6320 | 6320 | 262 |
| 452 | 20230915 | 114300 | 1270056110 | 6320 | 6320 | 6320 | 6320 | 38 |
| 453 | 20230915 | 114200 | 1269815950 | 6320 | 6320 | 6320 | 6320 | 111 |
| 454 | 20230915 | 114100 | 1269114430 | 6310 | 6320 | 6320 | 6310 | 74 |
| 455 | 20230915 | 114000 | 1268647320 | 6340 | 6340 | 6340 | 6340 | 0 |
| 456 | 20230915 | 113900 | 1268647320 | 6340 | 6340 | 6340 | 6340 | 0 |
| 457 | 20230915 | 113800 | 1268647320 | 6340 | 6340 | 6340 | 6340 | 3 |
| 458 | 20230915 | 113700 | 1268628300 | 6340 | 6330 | 6340 | 6330 | 11 |
| 459 | 20230915 | 113600 | 1268558570 | 6310 | 6310 | 6310 | 6310 | 5 |
| 460 | 20230915 | 113500 | 1268527020 | 6310 | 6300 | 6310 | 6300 | 1544 |
| 461 | 20230915 | 113400 | 1258784560 | 6310 | 6310 | 6310 | 6310 | 318 |
| 462 | 20230915 | 113300 | 1256777980 | 6310 | 6310 | 6310 | 6310 | 1490 |
| 463 | 20230915 | 113200 | 1247376080 | 6320 | 6320 | 6320 | 6320 | 691 |
| 464 | 20230915 | 113100 | 1243008960 | 6320 | 6320 | 6320 | 6320 | 0 |
| 465 | 20230915 | 113000 | 1243008960 | 6320 | 6330 | 6330 | 6320 | 200 |
| 466 | 20230915 | 112900 | 1241743450 | 6330 | 6330 | 6330 | 6330 | 18 |
| 467 | 20230915 | 112800 | 1241629510 | 6350 | 6350 | 6350 | 6350 | 0 |
| 468 | 20230915 | 112700 | 1241629510 | 6350 | 6350 | 6350 | 6350 | 0 |
| 469 | 20230915 | 112600 | 1241629510 | 6350 | 6350 | 6350 | 6350 | 200 |
| 470 | 20230915 | 112500 | 1240359510 | 6350 | 6340 | 6350 | 6340 | 396 |
| 471 | 20230915 | 112400 | 1237848860 | 6360 | 6360 | 6360 | 6360 | 0 |
| 472 | 20230915 | 112300 | 1237848860 | 6360 | 6350 | 6360 | 6340 | 89 |
| 473 | 20230915 | 112200 | 1237284550 | 6350 | 6350 | 6350 | 6350 | 182 |
| 474 | 20230915 | 112100 | 1236128850 | 6340 | 6340 | 6340 | 6340 | 1528 |
| 475 | 20230915 | 112000 | 1226441330 | 6340 | 6360 | 6360 | 6340 | 719 |
| 476 | 20230915 | 111900 | 1221876800 | 6360 | 6360 | 6360 | 6360 | 50 |
| 477 | 20230915 | 111800 | 1221558800 | 6370 | 6350 | 6370 | 6350 | 951 |
| 478 | 20230915 | 111700 | 1215508930 | 6360 | 6360 | 6360 | 6350 | 171 |
| 479 | 20230915 | 111600 | 1214421640 | 6370 | 6370 | 6370 | 6370 | 0 |
| 480 | 20230915 | 111500 | 1214421640 | 6370 | 6370 | 6370 | 6370 | 0 |
| 481 | 20230915 | 111400 | 1214421640 | 6370 | 6370 | 6370 | 6370 | 2 |
| 482 | 20230915 | 111300 | 1214408900 | 6360 | 6360 | 6360 | 6360 | 888 |
| 483 | 20230915 | 111200 | 1208761220 | 6370 | 6360 | 6370 | 6360 | 116 |
| 484 | 20230915 | 111100 | 1208022400 | 6370 | 6370 | 6370 | 6370 | 190 |
| 485 | 20230915 | 111000 | 1206812100 | 6370 | 6340 | 6370 | 6340 | 3094 |
| 486 | 20230915 | 110900 | 1187106630 | 6340 | 6340 | 6340 | 6340 | 26 |
| 487 | 20230915 | 110800 | 1186941790 | 6340 | 6320 | 6340 | 6320 | 123 |
| 488 | 20230915 | 110700 | 1186163200 | 6300 | 6320 | 6320 | 6300 | 724 |
| 489 | 20230915 | 110600 | 1181597030 | 6330 | 6320 | 6330 | 6320 | 13 |
| 490 | 20230915 | 110500 | 1181514860 | 6320 | 6330 | 6330 | 6320 | 3881 |
| 491 | 20230915 | 110400 | 1156970130 | 6340 | 6340 | 6340 | 6340 | 719 |
| 492 | 20230915 | 110300 | 1152411670 | 6350 | 6340 | 6350 | 6340 | 161 |
| 493 | 20230915 | 110200 | 1151390920 | 6350 | 6350 | 6350 | 6350 | 1 |
| 494 | 20230915 | 110100 | 1151384570 | 6340 | 6350 | 6350 | 6340 | 196 |
| 495 | 20230915 | 110000 | 1150141730 | 6350 | 6350 | 6350 | 6340 | 60 |
| 496 | 20230915 | 105900 | 1149760830 | 6340 | 6340 | 6350 | 6340 | 92 |
| 497 | 20230915 | 105800 | 1149176970 | 6350 | 6370 | 6370 | 6350 | 811 |
| 498 | 20230915 | 105700 | 1144027020 | 6360 | 6380 | 6380 | 6360 | 656 |
| 499 | 20230915 | 105600 | 1139851880 | 6380 | 6380 | 6380 | 6380 | 274 |
| 500 | 20230915 | 105500 | 1138103760 | 6370 | 6360 | 6380 | 6360 | 708 |
| 501 | 20230915 | 105400 | 1133587280 | 6380 | 6370 | 6380 | 6370 | 801 |
| 502 | 20230915 | 105300 | 1128484900 | 6380 | 6380 | 6380 | 6380 | 2 |
| 503 | 20230915 | 105200 | 1128472140 | 6360 | 6360 | 6360 | 6360 | 5 |
| 504 | 20230915 | 105100 | 1128440340 | 6380 | 6360 | 6380 | 6360 | 82 |
| 505 | 20230915 | 105000 | 1127918780 | 6380 | 6370 | 6380 | 6370 | 355 |
| 506 | 20230915 | 104900 | 1125657420 | 6380 | 6390 | 6390 | 6380 | 376 |
| 507 | 20230915 | 104800 | 1123258520 | 6380 | 6370 | 6380 | 6370 | 1128 |
| 508 | 20230915 | 104700 | 1116062450 | 6370 | 6370 | 6370 | 6370 | 209 |
| 509 | 20230915 | 104600 | 1114731120 | 6360 | 6370 | 6370 | 6360 | 373 |
| 510 | 20230915 | 104500 | 1112357840 | 6370 | 6370 | 6370 | 6360 | 1003 |
| 511 | 20230915 | 104400 | 1105968750 | 6360 | 6350 | 6360 | 6350 | 351 |
| 512 | 20230915 | 104300 | 1103737380 | 6360 | 6340 | 6360 | 6340 | 5 |
| 513 | 20230915 | 104200 | 1103705660 | 6360 | 6360 | 6360 | 6360 | 100 |
| 514 | 20230915 | 104100 | 1103069660 | 6350 | 6350 | 6360 | 6350 | 315 |
| 515 | 20230915 | 104000 | 1101067060 | 6360 | 6350 | 6360 | 6340 | 1183 |
| 516 | 20230915 | 103900 | 1093556980 | 6340 | 6340 | 6340 | 6340 | 367 |
| 517 | 20230915 | 103800 | 1091230200 | 6330 | 6340 | 6340 | 6330 | 346 |
| 518 | 20230915 | 103700 | 1089039980 | 6340 | 6340 | 6340 | 6330 | 1044 |
| 519 | 20230915 | 103600 | 1082421050 | 6340 | 6350 | 6350 | 6340 | 425 |
| 520 | 20230915 | 103500 | 1079724800 | 6350 | 6350 | 6370 | 6350 | 1460 |
| 521 | 20230915 | 103400 | 1070452510 | 6350 | 6360 | 6370 | 6350 | 3011 |
| 522 | 20230915 | 103300 | 1051330330 | 6370 | 6360 | 6370 | 6350 | 671 |
| 523 | 20230915 | 103200 | 1047062670 | 6360 | 6370 | 6370 | 6350 | 1084 |
| 524 | 20230915 | 103100 | 1040168810 | 6380 | 6350 | 6380 | 6350 | 96 |
| 525 | 20230915 | 103000 | 1039557360 | 6380 | 6360 | 6380 | 6360 | 1228 |
| 526 | 20230915 | 102900 | 1031740750 | 6370 | 6350 | 6370 | 6350 | 36 |
| 527 | 20230915 | 102800 | 1031512130 | 6370 | 6370 | 6370 | 6350 | 188 |
| 528 | 20230915 | 102700 | 1030317300 | 6360 | 6370 | 6380 | 6350 | 940 |
| 529 | 20230915 | 102600 | 1024332750 | 6370 | 6360 | 6370 | 6350 | 1193 |
| 530 | 20230915 | 102500 | 1016734020 | 6350 | 6350 | 6360 | 6350 | 398 |
| 531 | 20230915 | 102400 | 1014203140 | 6350 | 6320 | 6360 | 6320 | 4765 |
| 532 | 20230915 | 102300 | 983932740 | 6320 | 6300 | 6320 | 6280 | 1284 |
| 533 | 20230915 | 102200 | 975843910 | 6300 | 6290 | 6300 | 6280 | 1656 |
| 534 | 20230915 | 102100 | 965442720 | 6290 | 6280 | 6290 | 6280 | 2664 |
| 535 | 20230915 | 102000 | 948698130 | 6280 | 6290 | 6290 | 6270 | 6699 |
| 536 | 20230915 | 101900 | 906636930 | 6280 | 6300 | 6300 | 6280 | 438 |
| 537 | 20230915 | 101800 | 903881430 | 6300 | 6310 | 6310 | 6290 | 3295 |
| 538 | 20230915 | 101700 | 883130790 | 6320 | 6310 | 6320 | 6310 | 142 |
| 539 | 20230915 | 101600 | 882234730 | 6310 | 6320 | 6320 | 6310 | 251 |
| 540 | 20230915 | 101500 | 880649530 | 6320 | 6320 | 6320 | 6320 | 1 |
| 541 | 20230915 | 101400 | 880643210 | 6310 | 6320 | 6320 | 6310 | 66 |
| 542 | 20230915 | 101300 | 880226650 | 6320 | 6320 | 6320 | 6300 | 141 |
| 543 | 20230915 | 101200 | 879336330 | 6320 | 6300 | 6320 | 6300 | 623 |
| 544 | 20230915 | 101100 | 875411400 | 6310 | 6310 | 6310 | 6310 | 1218 |
| 545 | 20230915 | 101000 | 867725820 | 6300 | 6300 | 6300 | 6300 | 105 |
| 546 | 20230915 | 100900 | 867064320 | 6300 | 6290 | 6310 | 6290 | 356 |
| 547 | 20230915 | 100800 | 864824830 | 6300 | 6300 | 6310 | 6290 | 851 |
| 548 | 20230915 | 100700 | 859462620 | 6290 | 6280 | 6300 | 6280 | 3003 |
| 549 | 20230915 | 100600 | 840559520 | 6300 | 6320 | 6320 | 6260 | 10476 |
| 550 | 20230915 | 100500 | 774632060 | 6320 | 6350 | 6350 | 6320 | 8418 |
| 551 | 20230915 | 100400 | 721342370 | 6350 | 6360 | 6360 | 6350 | 2352 |
| 552 | 20230915 | 100300 | 706384160 | 6370 | 6370 | 6380 | 6360 | 2023 |
| 553 | 20230915 | 100200 | 693508910 | 6380 | 6400 | 6410 | 6380 | 5993 |
| 554 | 20230915 | 100100 | 655175330 | 6400 | 6400 | 6400 | 6390 | 3814 |
| 555 | 20230915 | 100000 | 630765830 | 6400 | 6390 | 6400 | 6390 | 1954 |
| 556 | 20230915 | 095900 | 618270270 | 6400 | 6390 | 6400 | 6380 | 3446 |
| 557 | 20230915 | 095800 | 596222790 | 6400 | 6390 | 6400 | 6380 | 2348 |
| 558 | 20230915 | 095700 | 581222030 | 6380 | 6400 | 6400 | 6380 | 447 |
| 559 | 20230915 | 095600 | 578367220 | 6380 | 6390 | 6400 | 6380 | 2690 |
| 560 | 20230915 | 095500 | 561163460 | 6390 | 6370 | 6390 | 6370 | 1811 |
| 561 | 20230915 | 095400 | 549609770 | 6370 | 6390 | 6400 | 6360 | 3130 |
| 562 | 20230915 | 095300 | 529616420 | 6390 | 6360 | 6390 | 6360 | 4711 |
| 563 | 20230915 | 095200 | 499613410 | 6360 | 6340 | 6360 | 6340 | 6076 |
| 564 | 20230915 | 095100 | 461025950 | 6340 | 6340 | 6340 | 6330 | 1063 |
| 565 | 20230915 | 095000 | 454293320 | 6330 | 6340 | 6350 | 6330 | 1636 |
| 566 | 20230915 | 094900 | 443931550 | 6340 | 6340 | 6350 | 6340 | 997 |
| 567 | 20230915 | 094800 | 437608510 | 6340 | 6340 | 6340 | 6330 | 1556 |
| 568 | 20230915 | 094700 | 427744570 | 6340 | 6340 | 6350 | 6330 | 1187 |
| 569 | 20230915 | 094600 | 420223000 | 6340 | 6320 | 6340 | 6320 | 1675 |
| 570 | 20230915 | 094500 | 409613530 | 6320 | 6330 | 6330 | 6320 | 859 |
| 571 | 20230915 | 094400 | 404181210 | 6330 | 6300 | 6340 | 6300 | 2954 |
| 572 | 20230915 | 094300 | 385483290 | 6300 | 6270 | 6300 | 6270 | 3759 |
| 573 | 20230915 | 094200 | 361814730 | 6280 | 6240 | 6280 | 6240 | 1987 |
| 574 | 20230915 | 094100 | 349375640 | 6240 | 6240 | 6240 | 6240 | 401 |
| 575 | 20230915 | 094000 | 346873400 | 6250 | 6250 | 6250 | 6250 | 17 |
| 576 | 20230915 | 093900 | 346767150 | 6250 | 6240 | 6250 | 6240 | 1888 |
| 577 | 20230915 | 093800 | 334985910 | 6260 | 6260 | 6260 | 6240 | 303 |
| 578 | 20230915 | 093700 | 333093630 | 6240 | 6260 | 6260 | 6240 | 1447 |
| 579 | 20230915 | 093600 | 324050310 | 6250 | 6260 | 6260 | 6250 | 15 |
| 580 | 20230915 | 093500 | 323956460 | 6250 | 6260 | 6260 | 6250 | 370 |
| 581 | 20230915 | 093400 | 321641890 | 6250 | 6260 | 6260 | 6250 | 271 |
| 582 | 20230915 | 093300 | 319948130 | 6250 | 6260 | 6260 | 6250 | 362 |
| 583 | 20230915 | 093200 | 317683610 | 6260 | 6260 | 6260 | 6260 | 12 |
| 584 | 20230915 | 093100 | 317608490 | 6260 | 6240 | 6260 | 6240 | 950 |
| 585 | 20230915 | 093000 | 311671690 | 6240 | 6260 | 6260 | 6240 | 1026 |
| 586 | 20230915 | 092900 | 305259990 | 6260 | 6260 | 6270 | 6250 | 1619 |
| 587 | 20230915 | 092800 | 295117400 | 6270 | 6250 | 6270 | 6250 | 844 |
| 588 | 20230915 | 092700 | 289826520 | 6250 | 6260 | 6270 | 6240 | 2299 |
| 589 | 20230915 | 092600 | 275449270 | 6260 | 6260 | 6260 | 6250 | 835 |
| 590 | 20230915 | 092500 | 270223610 | 6270 | 6260 | 6270 | 6260 | 888 |
| 591 | 20230915 | 092400 | 264662360 | 6270 | 6270 | 6270 | 6260 | 3794 |
| 592 | 20230915 | 092300 | 240874500 | 6260 | 6260 | 6270 | 6260 | 1292 |
| 593 | 20230915 | 092200 | 232786080 | 6260 | 6250 | 6260 | 6250 | 306 |
| 594 | 20230915 | 092100 | 230873560 | 6240 | 6230 | 6240 | 6220 | 322 |
| 595 | 20230915 | 092000 | 228865410 | 6240 | 6240 | 6240 | 6230 | 829 |
| 596 | 20230915 | 091900 | 223699910 | 6240 | 6240 | 6240 | 6230 | 520 |
| 597 | 20230915 | 091800 | 220456400 | 6240 | 6250 | 6250 | 6230 | 1803 |
| 598 | 20230915 | 091700 | 209215760 | 6250 | 6220 | 6250 | 6220 | 1034 |
| 599 | 20230915 | 091600 | 202762900 | 6230 | 6220 | 6240 | 6210 | 2317 |
| 600 | 20230915 | 091500 | 188328920 | 6210 | 6210 | 6210 | 6190 | 2637 |
| 601 | 20230915 | 091400 | 171961890 | 6210 | 6200 | 6210 | 6200 | 87 |
| 602 | 20230915 | 091300 | 171422380 | 6210 | 6200 | 6210 | 6200 | 1992 |
| 603 | 20230915 | 091200 | 159071950 | 6200 | 6190 | 6200 | 6180 | 882 |
| 604 | 20230915 | 091100 | 153614660 | 6190 | 6210 | 6210 | 6190 | 611 |
| 605 | 20230915 | 091000 | 149828860 | 6210 | 6220 | 6220 | 6210 | 75 |
| 606 | 20230915 | 090900 | 149362880 | 6220 | 6230 | 6230 | 6200 | 1316 |
| 607 | 20230915 | 090800 | 141202490 | 6200 | 6210 | 6230 | 6200 | 3669 |
| 608 | 20230915 | 090700 | 118453620 | 6210 | 6210 | 6230 | 6210 | 3328 |
| 609 | 20230915 | 090600 | 97774370 | 6230 | 6240 | 6240 | 6210 | 4299 |
| 610 | 20230915 | 090500 | 71066240 | 6220 | 6250 | 6250 | 6220 | 1856 |
| 611 | 20230915 | 090400 | 59506130 | 6250 | 6240 | 6250 | 6220 | 2839 |
| 612 | 20230915 | 090300 | 41828650 | 6240 | 6240 | 6240 | 6240 | 560 |
| 613 | 20230915 | 090200 | 38334250 | 6250 | 6260 | 6260 | 6250 | 386 |
| 614 | 20230915 | 090100 | 35921720 | 6260 | 6270 | 6270 | 6250 | 1725 |
| 615 | 20230915 | 090000 | 25120390 | 6270 | 6280 | 6280 | 6270 | 3725 |