30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 191000 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 6171 |
| 3 | 20230920 | 190900 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 4 | 20230920 | 190800 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 5 | 20230920 | 190700 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 6 | 20230920 | 190600 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 7 | 20230920 | 190500 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 8 | 20230920 | 190400 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 9 | 20230920 | 190300 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 10 | 20230920 | 190200 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 11 | 20230920 | 190100 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 12 | 20230920 | 190000 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 13 | 20230920 | 185900 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 14 | 20230920 | 185800 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 15 | 20230920 | 185700 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 16 | 20230920 | 185600 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 17 | 20230920 | 185500 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 18 | 20230920 | 185400 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 19 | 20230920 | 185300 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 20 | 20230920 | 185200 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 21 | 20230920 | 185100 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 22 | 20230920 | 185000 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 23 | 20230920 | 184900 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 24 | 20230920 | 184800 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 25 | 20230920 | 184700 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 26 | 20230920 | 184600 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 27 | 20230920 | 184500 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 28 | 20230920 | 184400 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 29 | 20230920 | 184300 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 30 | 20230920 | 184200 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 31 | 20230920 | 184100 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 32 | 20230920 | 184000 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 6171 |
| 33 | 20230920 | 183900 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 34 | 20230920 | 183800 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 35 | 20230920 | 183700 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 36 | 20230920 | 183600 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 37 | 20230920 | 183500 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 38 | 20230920 | 183400 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 39 | 20230920 | 183300 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 40 | 20230920 | 183200 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 41 | 20230920 | 183100 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 42 | 20230920 | 183000 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 43 | 20230920 | 182900 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 44 | 20230920 | 182800 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 45 | 20230920 | 182700 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 46 | 20230920 | 182600 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 47 | 20230920 | 182500 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 48 | 20230920 | 182400 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 49 | 20230920 | 182300 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 50 | 20230920 | 182200 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 51 | 20230920 | 182100 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 52 | 20230920 | 182000 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 53 | 20230920 | 181900 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 54 | 20230920 | 181800 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 55 | 20230920 | 181700 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 56 | 20230920 | 181600 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 57 | 20230920 | 181500 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 58 | 20230920 | 181400 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 59 | 20230920 | 181300 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 60 | 20230920 | 181200 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 61 | 20230920 | 181100 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 62 | 20230920 | 181000 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 6171 |
| 63 | 20230920 | 180900 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 64 | 20230920 | 180800 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 65 | 20230920 | 180700 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 66 | 20230920 | 180600 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 67 | 20230920 | 180500 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 68 | 20230920 | 180400 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 69 | 20230920 | 180300 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 70 | 20230920 | 180200 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 71 | 20230920 | 180100 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 72 | 20230920 | 180000 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 73 | 20230920 | 175900 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 74 | 20230920 | 175800 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 75 | 20230920 | 175700 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 76 | 20230920 | 175600 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 77 | 20230920 | 175500 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 78 | 20230920 | 175400 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 79 | 20230920 | 175300 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 80 | 20230920 | 175200 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 81 | 20230920 | 175100 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 82 | 20230920 | 175000 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 83 | 20230920 | 174900 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 84 | 20230920 | 174800 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 85 | 20230920 | 174700 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 86 | 20230920 | 174600 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 87 | 20230920 | 174500 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 88 | 20230920 | 174400 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 89 | 20230920 | 174300 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 90 | 20230920 | 174200 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 91 | 20230920 | 174100 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 92 | 20230920 | 174000 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 6171 |
| 93 | 20230920 | 173900 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 94 | 20230920 | 173800 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 95 | 20230920 | 173700 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 96 | 20230920 | 173600 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 97 | 20230920 | 173500 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 98 | 20230920 | 173400 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 99 | 20230920 | 173300 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 100 | 20230920 | 173200 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 101 | 20230920 | 173100 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 102 | 20230920 | 173000 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 103 | 20230920 | 172900 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 104 | 20230920 | 172800 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 105 | 20230920 | 172700 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 106 | 20230920 | 172600 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 107 | 20230920 | 172500 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 108 | 20230920 | 172400 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 109 | 20230920 | 172300 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 110 | 20230920 | 172200 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 111 | 20230920 | 172100 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 112 | 20230920 | 172000 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 113 | 20230920 | 171900 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 114 | 20230920 | 171800 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 115 | 20230920 | 171700 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 116 | 20230920 | 171600 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 117 | 20230920 | 171500 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 118 | 20230920 | 171400 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 119 | 20230920 | 171300 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 120 | 20230920 | 171200 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 121 | 20230920 | 171100 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 122 | 20230920 | 171000 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 6171 |
| 123 | 20230920 | 170900 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 124 | 20230920 | 170800 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 125 | 20230920 | 170700 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 126 | 20230920 | 170600 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 127 | 20230920 | 170500 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 128 | 20230920 | 170400 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 129 | 20230920 | 170300 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 130 | 20230920 | 170200 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 131 | 20230920 | 170100 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 132 | 20230920 | 170000 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 133 | 20230920 | 165900 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 134 | 20230920 | 165800 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 135 | 20230920 | 165700 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 136 | 20230920 | 165600 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 137 | 20230920 | 165500 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 138 | 20230920 | 165400 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 139 | 20230920 | 165300 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 140 | 20230920 | 165200 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 141 | 20230920 | 165100 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 142 | 20230920 | 165000 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 143 | 20230920 | 164900 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 144 | 20230920 | 164800 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 145 | 20230920 | 164700 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 146 | 20230920 | 164600 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 147 | 20230920 | 164500 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 148 | 20230920 | 164400 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 149 | 20230920 | 164300 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 150 | 20230920 | 164200 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 151 | 20230920 | 164100 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 152 | 20230920 | 164000 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 6171 |
| 153 | 20230920 | 163900 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 154 | 20230920 | 163800 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 155 | 20230920 | 163700 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 156 | 20230920 | 163600 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 157 | 20230920 | 163500 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 158 | 20230920 | 163400 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 159 | 20230920 | 163300 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 160 | 20230920 | 163200 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 161 | 20230920 | 163100 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 162 | 20230920 | 163000 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 163 | 20230920 | 162900 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 164 | 20230920 | 162800 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 165 | 20230920 | 162700 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 166 | 20230920 | 162600 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 167 | 20230920 | 162500 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 168 | 20230920 | 162400 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 169 | 20230920 | 162300 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 170 | 20230920 | 162200 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 171 | 20230920 | 162100 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 172 | 20230920 | 162000 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 173 | 20230920 | 161900 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 174 | 20230920 | 161800 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 175 | 20230920 | 161700 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 176 | 20230920 | 161600 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 177 | 20230920 | 161500 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 178 | 20230920 | 161400 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 179 | 20230920 | 161300 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 180 | 20230920 | 161200 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 181 | 20230920 | 161100 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 182 | 20230920 | 161000 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 6171 |
| 183 | 20230920 | 160900 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 184 | 20230920 | 160800 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 185 | 20230920 | 160700 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 186 | 20230920 | 160600 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 187 | 20230920 | 160500 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 188 | 20230920 | 160400 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 189 | 20230920 | 160300 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 190 | 20230920 | 160200 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 191 | 20230920 | 160100 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 192 | 20230920 | 160000 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 193 | 20230920 | 155900 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 194 | 20230920 | 155800 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 195 | 20230920 | 155700 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 196 | 20230920 | 155600 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 197 | 20230920 | 155500 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 198 | 20230920 | 155400 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 199 | 20230920 | 155300 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 200 | 20230920 | 155200 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 201 | 20230920 | 155100 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 202 | 20230920 | 155000 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 203 | 20230920 | 154900 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 204 | 20230920 | 154800 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 205 | 20230920 | 154700 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 206 | 20230920 | 154600 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 207 | 20230920 | 154500 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 208 | 20230920 | 154400 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 209 | 20230920 | 154300 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 210 | 20230920 | 154200 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 211 | 20230920 | 154100 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 212 | 20230920 | 154000 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 6171 |
| 213 | 20230920 | 153900 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 214 | 20230920 | 153800 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 215 | 20230920 | 153700 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 216 | 20230920 | 153600 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 217 | 20230920 | 153500 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 218 | 20230920 | 153400 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 219 | 20230920 | 153300 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 220 | 20230920 | 153200 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 221 | 20230920 | 153100 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 222 | 20230920 | 153000 | 1276702940 | 5190 | 5190 | 5190 | 5190 | 6171 |
| 223 | 20230920 | 152900 | 1244675450 | 5190 | 5190 | 5190 | 5190 | 0 |
| 224 | 20230920 | 152800 | 1244675450 | 5190 | 5190 | 5190 | 5190 | 0 |
| 225 | 20230920 | 152700 | 1244675450 | 5190 | 5190 | 5190 | 5190 | 0 |
| 226 | 20230920 | 152600 | 1244675450 | 5190 | 5190 | 5190 | 5190 | 0 |
| 227 | 20230920 | 152500 | 1244675450 | 5190 | 5190 | 5190 | 5190 | 0 |
| 228 | 20230920 | 152400 | 1244675450 | 5190 | 5190 | 5190 | 5190 | 0 |
| 229 | 20230920 | 152300 | 1244675450 | 5190 | 5190 | 5190 | 5190 | 0 |
| 230 | 20230920 | 152200 | 1244675450 | 5190 | 5190 | 5190 | 5190 | 0 |
| 231 | 20230920 | 152100 | 1244675450 | 5190 | 5190 | 5190 | 5190 | 0 |
| 232 | 20230920 | 152000 | 1244675450 | 5190 | 5190 | 5190 | 5190 | 0 |
| 233 | 20230920 | 151900 | 1244675450 | 5190 | 5200 | 5200 | 5190 | 174 |
| 234 | 20230920 | 151800 | 1243771000 | 5200 | 5190 | 5200 | 5190 | 201 |
| 235 | 20230920 | 151700 | 1242727300 | 5190 | 5200 | 5200 | 5190 | 9 |
| 236 | 20230920 | 151600 | 1242680540 | 5200 | 5200 | 5200 | 5190 | 792 |
| 237 | 20230920 | 151500 | 1238569920 | 5200 | 5210 | 5210 | 5200 | 612 |
| 238 | 20230920 | 151400 | 1235387490 | 5210 | 5210 | 5210 | 5210 | 812 |
| 239 | 20230920 | 151300 | 1231156970 | 5210 | 5210 | 5210 | 5210 | 634 |
| 240 | 20230920 | 151200 | 1227853830 | 5210 | 5200 | 5210 | 5200 | 318 |
| 241 | 20230920 | 151100 | 1226197090 | 5210 | 5200 | 5210 | 5200 | 29 |
| 242 | 20230920 | 151000 | 1226046050 | 5210 | 5210 | 5210 | 5210 | 12 |
| 243 | 20230920 | 150900 | 1225983530 | 5210 | 5210 | 5210 | 5210 | 220 |
| 244 | 20230920 | 150800 | 1224837330 | 5210 | 5210 | 5210 | 5200 | 413 |
| 245 | 20230920 | 150700 | 1222689600 | 5210 | 5210 | 5210 | 5210 | 33 |
| 246 | 20230920 | 150600 | 1222517670 | 5210 | 5210 | 5210 | 5210 | 12 |
| 247 | 20230920 | 150500 | 1222455150 | 5210 | 5210 | 5210 | 5210 | 70 |
| 248 | 20230920 | 150400 | 1222090450 | 5210 | 5210 | 5210 | 5200 | 64 |
| 249 | 20230920 | 150300 | 1221757510 | 5210 | 5210 | 5210 | 5210 | 856 |
| 250 | 20230920 | 150200 | 1217297750 | 5210 | 5210 | 5210 | 5200 | 110 |
| 251 | 20230920 | 150100 | 1216725650 | 5210 | 5210 | 5210 | 5210 | 22 |
| 252 | 20230920 | 150000 | 1216611030 | 5210 | 5210 | 5210 | 5210 | 44 |
| 253 | 20230920 | 145900 | 1216381790 | 5210 | 5210 | 5210 | 5210 | 32 |
| 254 | 20230920 | 145800 | 1216215070 | 5210 | 5210 | 5210 | 5200 | 100 |
| 255 | 20230920 | 145700 | 1215694890 | 5210 | 5210 | 5210 | 5210 | 183 |
| 256 | 20230920 | 145600 | 1214741460 | 5200 | 5210 | 5210 | 5200 | 266 |
| 257 | 20230920 | 145500 | 1213357550 | 5210 | 5200 | 5210 | 5200 | 449 |
| 258 | 20230920 | 145400 | 1211021470 | 5210 | 5210 | 5210 | 5200 | 112 |
| 259 | 20230920 | 145300 | 1210438350 | 5210 | 5210 | 5210 | 5200 | 94 |
| 260 | 20230920 | 145200 | 1209948660 | 5210 | 5210 | 5210 | 5210 | 84 |
| 261 | 20230920 | 145100 | 1209511020 | 5210 | 5210 | 5210 | 5210 | 110 |
| 262 | 20230920 | 145000 | 1208937920 | 5210 | 5210 | 5210 | 5200 | 121 |
| 263 | 20230920 | 144900 | 1208307710 | 5200 | 5200 | 5210 | 5200 | 241 |
| 264 | 20230920 | 144800 | 1207053670 | 5200 | 5200 | 5210 | 5190 | 57 |
| 265 | 20230920 | 144700 | 1206757640 | 5210 | 5210 | 5210 | 5200 | 312 |
| 266 | 20230920 | 144600 | 1205135140 | 5210 | 5210 | 5210 | 5210 | 27 |
| 267 | 20230920 | 144500 | 1204994470 | 5210 | 5200 | 5210 | 5200 | 25 |
| 268 | 20230920 | 144400 | 1204864330 | 5200 | 5210 | 5210 | 5200 | 19 |
| 269 | 20230920 | 144300 | 1204765420 | 5210 | 5210 | 5210 | 5200 | 391 |
| 270 | 20230920 | 144200 | 1202731980 | 5210 | 5210 | 5210 | 5210 | 9 |
| 271 | 20230920 | 144100 | 1202685090 | 5210 | 5210 | 5210 | 5200 | 45 |
| 272 | 20230920 | 144000 | 1202450860 | 5210 | 5200 | 5210 | 5200 | 1334 |
| 273 | 20230920 | 143900 | 1195513490 | 5210 | 5210 | 5210 | 5200 | 173 |
| 274 | 20230920 | 143800 | 1194612600 | 5210 | 5210 | 5210 | 5200 | 41 |
| 275 | 20230920 | 143700 | 1194399310 | 5210 | 5200 | 5210 | 5190 | 946 |
| 276 | 20230920 | 143600 | 1189480270 | 5200 | 5200 | 5200 | 5190 | 116 |
| 277 | 20230920 | 143500 | 1188877590 | 5200 | 5200 | 5200 | 5190 | 114 |
| 278 | 20230920 | 143400 | 1188285530 | 5200 | 5200 | 5200 | 5190 | 96 |
| 279 | 20230920 | 143300 | 1187786970 | 5190 | 5190 | 5210 | 5190 | 263 |
| 280 | 20230920 | 143200 | 1186420960 | 5200 | 5210 | 5210 | 5190 | 325 |
| 281 | 20230920 | 143100 | 1184731840 | 5200 | 5190 | 5200 | 5190 | 412 |
| 282 | 20230920 | 143000 | 1182592390 | 5200 | 5210 | 5210 | 5190 | 2649 |
| 283 | 20230920 | 142900 | 1168799650 | 5210 | 5200 | 5210 | 5200 | 2004 |
| 284 | 20230920 | 142800 | 1158378660 | 5200 | 5200 | 5200 | 5200 | 207 |
| 285 | 20230920 | 142700 | 1157302260 | 5200 | 5200 | 5200 | 5200 | 22 |
| 286 | 20230920 | 142600 | 1157187860 | 5200 | 5200 | 5200 | 5200 | 14 |
| 287 | 20230920 | 142500 | 1157115060 | 5200 | 5200 | 5200 | 5190 | 323 |
| 288 | 20230920 | 142400 | 1155438460 | 5200 | 5200 | 5200 | 5200 | 13 |
| 289 | 20230920 | 142300 | 1155370860 | 5200 | 5200 | 5200 | 5200 | 26 |
| 290 | 20230920 | 142200 | 1155235660 | 5200 | 5200 | 5200 | 5200 | 14 |
| 291 | 20230920 | 142100 | 1155162860 | 5200 | 5200 | 5200 | 5190 | 71 |
| 292 | 20230920 | 142000 | 1154794160 | 5200 | 5200 | 5200 | 5190 | 23 |
| 293 | 20230920 | 141900 | 1154674660 | 5200 | 5200 | 5200 | 5200 | 22 |
| 294 | 20230920 | 141800 | 1154560260 | 5200 | 5200 | 5200 | 5200 | 11 |
| 295 | 20230920 | 141700 | 1154503060 | 5200 | 5200 | 5200 | 5200 | 22 |
| 296 | 20230920 | 141600 | 1154388660 | 5200 | 5200 | 5200 | 5200 | 13 |
| 297 | 20230920 | 141500 | 1154321060 | 5200 | 5200 | 5200 | 5200 | 74 |
| 298 | 20230920 | 141400 | 1153936260 | 5200 | 5200 | 5200 | 5200 | 15 |
| 299 | 20230920 | 141300 | 1153858260 | 5190 | 5200 | 5200 | 5190 | 546 |
| 300 | 20230920 | 141200 | 1151024280 | 5200 | 5200 | 5200 | 5200 | 163 |
| 301 | 20230920 | 141100 | 1150176680 | 5200 | 5200 | 5200 | 5200 | 86 |
| 302 | 20230920 | 141000 | 1149729480 | 5200 | 5200 | 5200 | 5200 | 36 |
| 303 | 20230920 | 140900 | 1149542280 | 5200 | 5200 | 5200 | 5200 | 413 |
| 304 | 20230920 | 140800 | 1147394680 | 5200 | 5200 | 5200 | 5200 | 14 |
| 305 | 20230920 | 140700 | 1147321880 | 5200 | 5200 | 5200 | 5200 | 23 |
| 306 | 20230920 | 140600 | 1147202280 | 5200 | 5200 | 5200 | 5200 | 259 |
| 307 | 20230920 | 140500 | 1145855480 | 5200 | 5200 | 5200 | 5200 | 25 |
| 308 | 20230920 | 140400 | 1145725480 | 5200 | 5200 | 5200 | 5200 | 9 |
| 309 | 20230920 | 140300 | 1145678680 | 5200 | 5200 | 5200 | 5190 | 52 |
| 310 | 20230920 | 140200 | 1145408570 | 5200 | 5200 | 5200 | 5190 | 19 |
| 311 | 20230920 | 140100 | 1145309840 | 5200 | 5200 | 5200 | 5200 | 84 |
| 312 | 20230920 | 140000 | 1144873040 | 5200 | 5200 | 5200 | 5200 | 15 |
| 313 | 20230920 | 135900 | 1144795040 | 5200 | 5200 | 5200 | 5200 | 23 |
| 314 | 20230920 | 135800 | 1144675440 | 5200 | 5200 | 5200 | 5200 | 23 |
| 315 | 20230920 | 135700 | 1144555840 | 5200 | 5200 | 5200 | 5190 | 24 |
| 316 | 20230920 | 135600 | 1144431090 | 5200 | 5200 | 5200 | 5200 | 13 |
| 317 | 20230920 | 135500 | 1144363490 | 5200 | 5200 | 5200 | 5190 | 32 |
| 318 | 20230920 | 135400 | 1144197190 | 5200 | 5190 | 5200 | 5190 | 120 |
| 319 | 20230920 | 135300 | 1143574290 | 5200 | 5200 | 5200 | 5200 | 22 |
| 320 | 20230920 | 135200 | 1143459890 | 5200 | 5200 | 5200 | 5190 | 30 |
| 321 | 20230920 | 135100 | 1143304060 | 5200 | 5200 | 5200 | 5200 | 41 |
| 322 | 20230920 | 135000 | 1143090860 | 5200 | 5200 | 5200 | 5200 | 13 |
| 323 | 20230920 | 134900 | 1143023260 | 5200 | 5200 | 5200 | 5200 | 22 |
| 324 | 20230920 | 134800 | 1142908860 | 5200 | 5200 | 5200 | 5200 | 33 |
| 325 | 20230920 | 134700 | 1142737260 | 5200 | 5190 | 5200 | 5190 | 124 |
| 326 | 20230920 | 134600 | 1142093000 | 5200 | 5200 | 5200 | 5200 | 13 |
| 327 | 20230920 | 134500 | 1142025400 | 5190 | 5200 | 5200 | 5190 | 22 |
| 328 | 20230920 | 134400 | 1141911030 | 5200 | 5200 | 5200 | 5190 | 15 |
| 329 | 20230920 | 134300 | 1141833060 | 5200 | 5200 | 5200 | 5190 | 23 |
| 330 | 20230920 | 134200 | 1141713490 | 5190 | 5190 | 5200 | 5190 | 15 |
| 331 | 20230920 | 134100 | 1141635520 | 5200 | 5200 | 5200 | 5190 | 21 |
| 332 | 20230920 | 134000 | 1141526330 | 5200 | 5200 | 5200 | 5200 | 1 |
| 333 | 20230920 | 133900 | 1141521130 | 5180 | 5190 | 5190 | 5180 | 530 |
| 334 | 20230920 | 133800 | 1138770440 | 5200 | 5190 | 5200 | 5190 | 11 |
| 335 | 20230920 | 133700 | 1138713320 | 5190 | 5190 | 5200 | 5190 | 212 |
| 336 | 20230920 | 133600 | 1137612970 | 5190 | 5190 | 5190 | 5190 | 20 |
| 337 | 20230920 | 133500 | 1137509170 | 5190 | 5190 | 5190 | 5190 | 50 |
| 338 | 20230920 | 133400 | 1137249670 | 5180 | 5190 | 5190 | 5180 | 64 |
| 339 | 20230920 | 133300 | 1136918010 | 5190 | 5190 | 5190 | 5190 | 1 |
| 340 | 20230920 | 133200 | 1136912820 | 5180 | 5190 | 5190 | 5180 | 527 |
| 341 | 20230920 | 133100 | 1134182950 | 5180 | 5180 | 5180 | 5180 | 0 |
| 342 | 20230920 | 133000 | 1134182950 | 5180 | 5190 | 5190 | 5180 | 153 |
| 343 | 20230920 | 132900 | 1133390400 | 5170 | 5190 | 5190 | 5170 | 1101 |
| 344 | 20230920 | 132800 | 1127697240 | 5170 | 5170 | 5170 | 5170 | 0 |
| 345 | 20230920 | 132700 | 1127697240 | 5170 | 5180 | 5180 | 5170 | 650 |
| 346 | 20230920 | 132600 | 1124336580 | 5180 | 5180 | 5180 | 5180 | 0 |
| 347 | 20230920 | 132500 | 1124336580 | 5180 | 5180 | 5180 | 5180 | 200 |
| 348 | 20230920 | 132400 | 1123300580 | 5170 | 5190 | 5190 | 5170 | 1055 |
| 349 | 20230920 | 132300 | 1117836050 | 5200 | 5200 | 5200 | 5200 | 0 |
| 350 | 20230920 | 132200 | 1117836050 | 5200 | 5200 | 5200 | 5200 | 115 |
| 351 | 20230920 | 132100 | 1117238050 | 5180 | 5180 | 5180 | 5180 | 0 |
| 352 | 20230920 | 132000 | 1117238050 | 5180 | 5180 | 5180 | 5180 | 300 |
| 353 | 20230920 | 131900 | 1115684050 | 5180 | 5190 | 5190 | 5180 | 296 |
| 354 | 20230920 | 131800 | 1114150500 | 5200 | 5200 | 5200 | 5200 | 0 |
| 355 | 20230920 | 131700 | 1114150500 | 5200 | 5200 | 5200 | 5200 | 200 |
| 356 | 20230920 | 131600 | 1113110500 | 5200 | 5190 | 5200 | 5180 | 451 |
| 357 | 20230920 | 131500 | 1110774290 | 5180 | 5180 | 5180 | 5180 | 0 |
| 358 | 20230920 | 131400 | 1110774290 | 5180 | 5180 | 5180 | 5180 | 0 |
| 359 | 20230920 | 131300 | 1110774290 | 5180 | 5200 | 5200 | 5180 | 1001 |
| 360 | 20230920 | 131200 | 1105589090 | 5180 | 5190 | 5190 | 5180 | 801 |
| 361 | 20230920 | 131100 | 1101439850 | 5180 | 5190 | 5190 | 5180 | 253 |
| 362 | 20230920 | 131000 | 1100128780 | 5190 | 5190 | 5190 | 5190 | 150 |
| 363 | 20230920 | 130900 | 1099350280 | 5190 | 5200 | 5200 | 5190 | 849 |
| 364 | 20230920 | 130800 | 1094943880 | 5200 | 5200 | 5210 | 5190 | 4 |
| 365 | 20230920 | 130700 | 1094923080 | 5200 | 5210 | 5210 | 5200 | 4094 |
| 366 | 20230920 | 130600 | 1073634270 | 5200 | 5200 | 5200 | 5200 | 907 |
| 367 | 20230920 | 130500 | 1068917870 | 5200 | 5200 | 5200 | 5200 | 216 |
| 368 | 20230920 | 130400 | 1067794670 | 5200 | 5200 | 5200 | 5200 | 105 |
| 369 | 20230920 | 130300 | 1067248670 | 5200 | 5200 | 5200 | 5200 | 0 |
| 370 | 20230920 | 130200 | 1067248670 | 5200 | 5200 | 5200 | 5200 | 0 |
| 371 | 20230920 | 130100 | 1067248670 | 5200 | 5200 | 5200 | 5200 | 2 |
| 372 | 20230920 | 130000 | 1067238270 | 5200 | 5190 | 5200 | 5190 | 100 |
| 373 | 20230920 | 125900 | 1066719170 | 5190 | 5190 | 5190 | 5190 | 200 |
| 374 | 20230920 | 125800 | 1065681170 | 5190 | 5190 | 5190 | 5190 | 15 |
| 375 | 20230920 | 125700 | 1065603320 | 5180 | 5180 | 5190 | 5180 | 132 |
| 376 | 20230920 | 125600 | 1064919550 | 5180 | 5180 | 5180 | 5180 | 7201 |
| 377 | 20230920 | 125500 | 1027618370 | 5180 | 5180 | 5180 | 5180 | 2 |
| 378 | 20230920 | 125400 | 1027608010 | 5190 | 5190 | 5190 | 5190 | 50 |
| 379 | 20230920 | 125300 | 1027348510 | 5180 | 5190 | 5190 | 5180 | 101 |
| 380 | 20230920 | 125200 | 1026824820 | 5180 | 5180 | 5180 | 5180 | 5347 |
| 381 | 20230920 | 125100 | 999127360 | 5180 | 5180 | 5180 | 5180 | 0 |
| 382 | 20230920 | 125000 | 999127360 | 5180 | 5190 | 5190 | 5180 | 363 |
| 383 | 20230920 | 124900 | 997244020 | 5180 | 5190 | 5190 | 5180 | 357 |
| 384 | 20230920 | 124800 | 995393760 | 5190 | 5190 | 5190 | 5190 | 0 |
| 385 | 20230920 | 124700 | 995393760 | 5190 | 5200 | 5200 | 5190 | 22 |
| 386 | 20230920 | 124600 | 995279570 | 5190 | 5200 | 5200 | 5180 | 275 |
| 387 | 20230920 | 124500 | 993852320 | 5200 | 5210 | 5210 | 5200 | 4571 |
| 388 | 20230920 | 124400 | 970082860 | 5210 | 5210 | 5210 | 5210 | 11 |
| 389 | 20230920 | 124300 | 970025550 | 5200 | 5190 | 5200 | 5190 | 691 |
| 390 | 20230920 | 124200 | 966432370 | 5200 | 5200 | 5200 | 5200 | 298 |
| 391 | 20230920 | 124100 | 964882770 | 5200 | 5200 | 5200 | 5200 | 2 |
| 392 | 20230920 | 124000 | 964872370 | 5190 | 5200 | 5200 | 5190 | 103 |
| 393 | 20230920 | 123900 | 964336870 | 5190 | 5190 | 5190 | 5190 | 30 |
| 394 | 20230920 | 123800 | 964181170 | 5180 | 5190 | 5190 | 5180 | 350 |
| 395 | 20230920 | 123700 | 962367970 | 5190 | 5190 | 5200 | 5190 | 141 |
| 396 | 20230920 | 123600 | 961636170 | 5180 | 5180 | 5180 | 5180 | 3 |
| 397 | 20230920 | 123500 | 961620630 | 5180 | 5190 | 5190 | 5180 | 200 |
| 398 | 20230920 | 123400 | 960584580 | 5200 | 5200 | 5200 | 5200 | 0 |
| 399 | 20230920 | 123300 | 960584580 | 5200 | 5200 | 5200 | 5200 | 20 |
| 400 | 20230920 | 123200 | 960480580 | 5200 | 5200 | 5200 | 5200 | 1 |
| 401 | 20230920 | 123100 | 960475380 | 5180 | 5190 | 5190 | 5180 | 4000 |
| 402 | 20230920 | 123000 | 939754860 | 5190 | 5200 | 5200 | 5190 | 104 |
| 403 | 20230920 | 122900 | 939214070 | 5200 | 5200 | 5200 | 5200 | 1 |
| 404 | 20230920 | 122800 | 939208870 | 5180 | 5180 | 5180 | 5180 | 0 |
| 405 | 20230920 | 122700 | 939208870 | 5180 | 5180 | 5180 | 5180 | 3 |
| 406 | 20230920 | 122600 | 939193330 | 5200 | 5200 | 5200 | 5200 | 3 |
| 407 | 20230920 | 122500 | 939177730 | 5200 | 5200 | 5200 | 5200 | 0 |
| 408 | 20230920 | 122400 | 939177730 | 5200 | 5200 | 5200 | 5200 | 3 |
| 409 | 20230920 | 122300 | 939162130 | 5200 | 5200 | 5200 | 5200 | 101 |
| 410 | 20230920 | 122200 | 938636930 | 5180 | 5180 | 5180 | 5180 | 302 |
| 411 | 20230920 | 122100 | 937072570 | 5190 | 5190 | 5200 | 5190 | 90 |
| 412 | 20230920 | 122000 | 936605460 | 5190 | 5190 | 5190 | 5190 | 100 |
| 413 | 20230920 | 121900 | 936086460 | 5190 | 5200 | 5200 | 5190 | 300 |
| 414 | 20230920 | 121800 | 934527460 | 5200 | 5200 | 5200 | 5200 | 0 |
| 415 | 20230920 | 121700 | 934527460 | 5200 | 5200 | 5200 | 5200 | 100 |
| 416 | 20230920 | 121600 | 934007460 | 5200 | 5200 | 5200 | 5200 | 200 |
| 417 | 20230920 | 121500 | 932967460 | 5190 | 5190 | 5190 | 5190 | 47 |
| 418 | 20230920 | 121400 | 932723530 | 5190 | 5190 | 5190 | 5190 | 20 |
| 419 | 20230920 | 121300 | 932619730 | 5190 | 5190 | 5190 | 5190 | 2 |
| 420 | 20230920 | 121200 | 932609350 | 5190 | 5190 | 5190 | 5190 | 1 |
| 421 | 20230920 | 121100 | 932604160 | 5200 | 5200 | 5200 | 5200 | 5 |
| 422 | 20230920 | 121000 | 932578160 | 5200 | 5180 | 5200 | 5170 | 2109 |
| 423 | 20230920 | 120900 | 921653180 | 5180 | 5180 | 5180 | 5180 | 547 |
| 424 | 20230920 | 120800 | 918819720 | 5190 | 5200 | 5200 | 5190 | 104 |
| 425 | 20230920 | 120700 | 918278930 | 5180 | 5180 | 5180 | 5180 | 0 |
| 426 | 20230920 | 120600 | 918278930 | 5180 | 5190 | 5190 | 5180 | 400 |
| 427 | 20230920 | 120500 | 916206420 | 5190 | 5190 | 5190 | 5190 | 0 |
| 428 | 20230920 | 120400 | 916206420 | 5190 | 5180 | 5190 | 5180 | 1145 |
| 429 | 20230920 | 120300 | 910274320 | 5180 | 5180 | 5180 | 5180 | 50 |
| 430 | 20230920 | 120200 | 910015320 | 5180 | 5190 | 5190 | 5180 | 4 |
| 431 | 20230920 | 120100 | 909994580 | 5180 | 5180 | 5180 | 5180 | 3 |
| 432 | 20230920 | 120000 | 909979040 | 5180 | 5180 | 5180 | 5180 | 0 |
| 433 | 20230920 | 115900 | 909979040 | 5180 | 5180 | 5180 | 5180 | 737 |
| 434 | 20230920 | 115800 | 906161380 | 5180 | 5180 | 5180 | 5180 | 0 |
| 435 | 20230920 | 115700 | 906161380 | 5180 | 5180 | 5180 | 5180 | 0 |
| 436 | 20230920 | 115600 | 906161380 | 5180 | 5190 | 5190 | 5180 | 730 |
| 437 | 20230920 | 115500 | 902379590 | 5190 | 5190 | 5190 | 5190 | 400 |
| 438 | 20230920 | 115400 | 900303590 | 5190 | 5190 | 5190 | 5190 | 5 |
| 439 | 20230920 | 115300 | 900277640 | 5190 | 5200 | 5200 | 5190 | 90 |
| 440 | 20230920 | 115200 | 899810530 | 5190 | 5190 | 5190 | 5190 | 0 |
| 441 | 20230920 | 115100 | 899810530 | 5190 | 5190 | 5190 | 5190 | 1 |
| 442 | 20230920 | 115000 | 899805340 | 5180 | 5180 | 5180 | 5180 | 0 |
| 443 | 20230920 | 114900 | 899805340 | 5180 | 5180 | 5180 | 5180 | 0 |
| 444 | 20230920 | 114800 | 899805340 | 5180 | 5200 | 5200 | 5180 | 6547 |
| 445 | 20230920 | 114700 | 865831360 | 5200 | 5200 | 5200 | 5200 | 248 |
| 446 | 20230920 | 114600 | 864541760 | 5200 | 5200 | 5200 | 5200 | 352 |
| 447 | 20230920 | 114500 | 862711360 | 5200 | 5200 | 5200 | 5200 | 110 |
| 448 | 20230920 | 114400 | 862139360 | 5190 | 5190 | 5190 | 5190 | 11 |
| 449 | 20230920 | 114300 | 862082270 | 5190 | 5190 | 5190 | 5190 | 65 |
| 450 | 20230920 | 114200 | 861744920 | 5190 | 5180 | 5190 | 5180 | 230 |
| 451 | 20230920 | 114100 | 860551250 | 5190 | 5190 | 5190 | 5190 | 2300 |
| 452 | 20230920 | 114000 | 848614250 | 5190 | 5190 | 5190 | 5190 | 0 |
| 453 | 20230920 | 113900 | 848614250 | 5190 | 5190 | 5190 | 5190 | 11 |
| 454 | 20230920 | 113800 | 848557160 | 5190 | 5190 | 5190 | 5190 | 390 |
| 455 | 20230920 | 113700 | 846533060 | 5180 | 5180 | 5180 | 5180 | 2000 |
| 456 | 20230920 | 113600 | 836173060 | 5180 | 5180 | 5180 | 5180 | 1360 |
| 457 | 20230920 | 113500 | 829128260 | 5180 | 5180 | 5190 | 5180 | 594 |
| 458 | 20230920 | 113400 | 826049160 | 5180 | 5180 | 5180 | 5180 | 666 |
| 459 | 20230920 | 113300 | 822599280 | 5180 | 5180 | 5180 | 5180 | 23 |
| 460 | 20230920 | 113200 | 822480140 | 5180 | 5180 | 5180 | 5180 | 235 |
| 461 | 20230920 | 113100 | 821262840 | 5180 | 5180 | 5180 | 5180 | 3 |
| 462 | 20230920 | 113000 | 821247300 | 5180 | 5180 | 5180 | 5180 | 1 |
| 463 | 20230920 | 112900 | 821242120 | 5180 | 5180 | 5180 | 5180 | 22 |
| 464 | 20230920 | 112800 | 821128160 | 5180 | 5180 | 5180 | 5180 | 176 |
| 465 | 20230920 | 112700 | 820216480 | 5180 | 5180 | 5180 | 5180 | 3453 |
| 466 | 20230920 | 112600 | 802329940 | 5190 | 5190 | 5190 | 5190 | 249 |
| 467 | 20230920 | 112500 | 801037630 | 5190 | 5190 | 5190 | 5190 | 66 |
| 468 | 20230920 | 112400 | 800695090 | 5190 | 5190 | 5190 | 5190 | 1040 |
| 469 | 20230920 | 112300 | 795297490 | 5200 | 5200 | 5200 | 5200 | 9 |
| 470 | 20230920 | 112200 | 795250690 | 5200 | 5200 | 5200 | 5200 | 0 |
| 471 | 20230920 | 112100 | 795250690 | 5200 | 5200 | 5200 | 5200 | 0 |
| 472 | 20230920 | 112000 | 795250690 | 5200 | 5200 | 5200 | 5190 | 2516 |
| 473 | 20230920 | 111900 | 782187500 | 5200 | 5200 | 5200 | 5190 | 1202 |
| 474 | 20230920 | 111800 | 775947110 | 5190 | 5190 | 5190 | 5190 | 0 |
| 475 | 20230920 | 111700 | 775947110 | 5190 | 5190 | 5190 | 5190 | 0 |
| 476 | 20230920 | 111600 | 775947110 | 5190 | 5200 | 5200 | 5190 | 7 |
| 477 | 20230920 | 111500 | 775910730 | 5190 | 5190 | 5190 | 5190 | 0 |
| 478 | 20230920 | 111400 | 775910730 | 5190 | 5190 | 5190 | 5190 | 175 |
| 479 | 20230920 | 111300 | 775002480 | 5190 | 5190 | 5190 | 5190 | 54 |
| 480 | 20230920 | 111200 | 774722220 | 5190 | 5190 | 5190 | 5190 | 0 |
| 481 | 20230920 | 111100 | 774722220 | 5190 | 5190 | 5190 | 5190 | 8 |
| 482 | 20230920 | 111000 | 774680700 | 5190 | 5190 | 5190 | 5190 | 0 |
| 483 | 20230920 | 110900 | 774680700 | 5190 | 5190 | 5200 | 5190 | 2002 |
| 484 | 20230920 | 110800 | 764290300 | 5190 | 5190 | 5190 | 5190 | 2311 |
| 485 | 20230920 | 110700 | 752296210 | 5200 | 5200 | 5200 | 5200 | 128 |
| 486 | 20230920 | 110600 | 751630610 | 5200 | 5210 | 5210 | 5200 | 245 |
| 487 | 20230920 | 110500 | 750356560 | 5210 | 5210 | 5210 | 5210 | 1 |
| 488 | 20230920 | 110400 | 750351350 | 5200 | 5200 | 5200 | 5200 | 1000 |
| 489 | 20230920 | 110300 | 745151350 | 5210 | 5210 | 5210 | 5210 | 154 |
| 490 | 20230920 | 110200 | 744349010 | 5210 | 5200 | 5210 | 5180 | 7088 |
| 491 | 20230920 | 110100 | 707613890 | 5210 | 5210 | 5210 | 5210 | 510 |
| 492 | 20230920 | 110000 | 704956790 | 5210 | 5210 | 5210 | 5200 | 578 |
| 493 | 20230920 | 105900 | 701948740 | 5210 | 5210 | 5210 | 5210 | 1038 |
| 494 | 20230920 | 105800 | 696540760 | 5210 | 5200 | 5210 | 5200 | 141 |
| 495 | 20230920 | 105700 | 695807550 | 5190 | 5190 | 5190 | 5190 | 0 |
| 496 | 20230920 | 105600 | 695807550 | 5190 | 5190 | 5190 | 5190 | 1 |
| 497 | 20230920 | 105500 | 695802360 | 5210 | 5210 | 5210 | 5210 | 1 |
| 498 | 20230920 | 105400 | 695797150 | 5190 | 5190 | 5190 | 5190 | 100 |
| 499 | 20230920 | 105300 | 695278150 | 5180 | 5190 | 5190 | 5180 | 476 |
| 500 | 20230920 | 105200 | 692807800 | 5190 | 5190 | 5190 | 5190 | 533 |
| 501 | 20230920 | 105100 | 690041530 | 5190 | 5190 | 5220 | 5180 | 1232 |
| 502 | 20230920 | 105000 | 683649320 | 5190 | 5190 | 5190 | 5190 | 122 |
| 503 | 20230920 | 104900 | 683016140 | 5180 | 5200 | 5200 | 5180 | 5906 |
| 504 | 20230920 | 104800 | 652367420 | 5200 | 5200 | 5200 | 5200 | 512 |
| 505 | 20230920 | 104700 | 649705020 | 5200 | 5200 | 5200 | 5200 | 0 |
| 506 | 20230920 | 104600 | 649705020 | 5200 | 5200 | 5200 | 5200 | 1 |
| 507 | 20230920 | 104500 | 649699820 | 5190 | 5190 | 5190 | 5190 | 0 |
| 508 | 20230920 | 104400 | 649699820 | 5190 | 5190 | 5190 | 5190 | 0 |
| 509 | 20230920 | 104300 | 649699820 | 5190 | 5190 | 5190 | 5190 | 0 |
| 510 | 20230920 | 104200 | 649699820 | 5190 | 5210 | 5210 | 5190 | 5 |
| 511 | 20230920 | 104100 | 649673850 | 5200 | 5200 | 5200 | 5200 | 111 |
| 512 | 20230920 | 104000 | 649096650 | 5180 | 5210 | 5210 | 5180 | 2890 |
| 513 | 20230920 | 103900 | 634096490 | 5200 | 5220 | 5220 | 5200 | 38 |
| 514 | 20230920 | 103800 | 633898630 | 5220 | 5220 | 5220 | 5210 | 31 |
| 515 | 20230920 | 103700 | 633737010 | 5220 | 5220 | 5220 | 5220 | 1 |
| 516 | 20230920 | 103600 | 633731790 | 5220 | 5210 | 5220 | 5210 | 366 |
| 517 | 20230920 | 103500 | 631824920 | 5220 | 5210 | 5220 | 5210 | 42 |
| 518 | 20230920 | 103400 | 631606070 | 5210 | 5200 | 5210 | 5200 | 1462 |
| 519 | 20230920 | 103300 | 624001050 | 5210 | 5200 | 5210 | 5200 | 172 |
| 520 | 20230920 | 103200 | 623105260 | 5200 | 5200 | 5200 | 5190 | 3110 |
| 521 | 20230920 | 103100 | 606934260 | 5190 | 5190 | 5190 | 5190 | 0 |
| 522 | 20230920 | 103000 | 606934260 | 5190 | 5190 | 5190 | 5190 | 150 |
| 523 | 20230920 | 102900 | 606155760 | 5200 | 5200 | 5200 | 5200 | 30 |
| 524 | 20230920 | 102800 | 605999760 | 5180 | 5190 | 5200 | 5180 | 2821 |
| 525 | 20230920 | 102700 | 591374830 | 5190 | 5190 | 5200 | 5190 | 2714 |
| 526 | 20230920 | 102600 | 577289160 | 5190 | 5200 | 5200 | 5190 | 2012 |
| 527 | 20230920 | 102500 | 566846770 | 5200 | 5210 | 5210 | 5200 | 4039 |
| 528 | 20230920 | 102400 | 545843820 | 5210 | 5210 | 5210 | 5210 | 8 |
| 529 | 20230920 | 102300 | 545802140 | 5210 | 5200 | 5210 | 5200 | 125 |
| 530 | 20230920 | 102200 | 545151970 | 5210 | 5210 | 5210 | 5210 | 2 |
| 531 | 20230920 | 102100 | 545141550 | 5200 | 5210 | 5210 | 5200 | 503 |
| 532 | 20230920 | 102000 | 542521440 | 5210 | 5210 | 5210 | 5210 | 171 |
| 533 | 20230920 | 101900 | 541630530 | 5210 | 5210 | 5210 | 5210 | 26 |
| 534 | 20230920 | 101800 | 541495070 | 5210 | 5210 | 5210 | 5210 | 5 |
| 535 | 20230920 | 101700 | 541469020 | 5210 | 5210 | 5210 | 5210 | 16 |
| 536 | 20230920 | 101600 | 541385660 | 5200 | 5210 | 5210 | 5200 | 118 |
| 537 | 20230920 | 101500 | 540771940 | 5210 | 5210 | 5210 | 5210 | 299 |
| 538 | 20230920 | 101400 | 539214150 | 5210 | 5210 | 5210 | 5210 | 3210 |
| 539 | 20230920 | 101300 | 522490050 | 5210 | 5210 | 5210 | 5210 | 2 |
| 540 | 20230920 | 101200 | 522479630 | 5210 | 5210 | 5210 | 5210 | 56 |
| 541 | 20230920 | 101100 | 522187870 | 5210 | 5210 | 5210 | 5210 | 554 |
| 542 | 20230920 | 101000 | 519301530 | 5230 | 5230 | 5230 | 5230 | 3 |
| 543 | 20230920 | 100900 | 519285840 | 5230 | 5220 | 5230 | 5220 | 354 |
| 544 | 20230920 | 100800 | 517437860 | 5220 | 5220 | 5220 | 5220 | 0 |
| 545 | 20230920 | 100700 | 517437860 | 5220 | 5220 | 5220 | 5220 | 1 |
| 546 | 20230920 | 100600 | 517432640 | 5210 | 5200 | 5220 | 5200 | 1404 |
| 547 | 20230920 | 100500 | 510118280 | 5210 | 5220 | 5220 | 5210 | 389 |
| 548 | 20230920 | 100400 | 508091580 | 5220 | 5220 | 5220 | 5220 | 52 |
| 549 | 20230920 | 100300 | 507820140 | 5220 | 5220 | 5220 | 5220 | 1 |
| 550 | 20230920 | 100200 | 507814920 | 5220 | 5220 | 5220 | 5220 | 366 |
| 551 | 20230920 | 100100 | 505904400 | 5220 | 5210 | 5220 | 5210 | 462 |
| 552 | 20230920 | 100000 | 503497350 | 5210 | 5220 | 5220 | 5210 | 1625 |
| 553 | 20230920 | 095900 | 495029420 | 5220 | 5220 | 5220 | 5220 | 551 |
| 554 | 20230920 | 095800 | 492153200 | 5220 | 5220 | 5230 | 5220 | 2083 |
| 555 | 20230920 | 095700 | 481279210 | 5220 | 5220 | 5230 | 5220 | 80 |
| 556 | 20230920 | 095600 | 480861510 | 5200 | 5230 | 5230 | 5200 | 1003 |
| 557 | 20230920 | 095500 | 475635780 | 5230 | 5230 | 5230 | 5220 | 620 |
| 558 | 20230920 | 095400 | 472399350 | 5230 | 5240 | 5240 | 5230 | 1191 |
| 559 | 20230920 | 095300 | 466168470 | 5240 | 5240 | 5240 | 5240 | 40 |
| 560 | 20230920 | 095200 | 465958870 | 5260 | 5240 | 5260 | 5240 | 105 |
| 561 | 20230920 | 095100 | 465408610 | 5250 | 5250 | 5250 | 5250 | 14 |
| 562 | 20230920 | 095000 | 465335110 | 5250 | 5260 | 5260 | 5250 | 1636 |
| 563 | 20230920 | 094900 | 456746010 | 5260 | 5250 | 5260 | 5250 | 1228 |
| 564 | 20230920 | 094800 | 450287280 | 5250 | 5250 | 5250 | 5250 | 1024 |
| 565 | 20230920 | 094700 | 444911280 | 5250 | 5240 | 5250 | 5240 | 2043 |
| 566 | 20230920 | 094600 | 434195820 | 5240 | 5240 | 5240 | 5240 | 1255 |
| 567 | 20230920 | 094500 | 427619620 | 5240 | 5240 | 5240 | 5240 | 159 |
| 568 | 20230920 | 094400 | 426786460 | 5250 | 5230 | 5250 | 5230 | 61 |
| 569 | 20230920 | 094300 | 426467110 | 5230 | 5250 | 5250 | 5230 | 436 |
| 570 | 20230920 | 094200 | 424184220 | 5250 | 5260 | 5260 | 5240 | 368 |
| 571 | 20230920 | 094100 | 422253500 | 5260 | 5230 | 5260 | 5230 | 213 |
| 572 | 20230920 | 094000 | 421133840 | 5230 | 5230 | 5230 | 5230 | 236 |
| 573 | 20230920 | 093900 | 419899560 | 5220 | 5200 | 5220 | 5200 | 2714 |
| 574 | 20230920 | 093800 | 405769360 | 5210 | 5210 | 5210 | 5190 | 2128 |
| 575 | 20230920 | 093700 | 394711810 | 5220 | 5220 | 5220 | 5210 | 360 |
| 576 | 20230920 | 093600 | 392833660 | 5220 | 5220 | 5220 | 5220 | 47 |
| 577 | 20230920 | 093500 | 392588320 | 5190 | 5220 | 5230 | 5190 | 13575 |
| 578 | 20230920 | 093400 | 321899050 | 5230 | 5220 | 5230 | 5220 | 1609 |
| 579 | 20230920 | 093300 | 313498980 | 5230 | 5230 | 5230 | 5220 | 510 |
| 580 | 20230920 | 093200 | 310831700 | 5220 | 5230 | 5230 | 5220 | 2726 |
| 581 | 20230920 | 093100 | 296588230 | 5240 | 5250 | 5250 | 5240 | 110 |
| 582 | 20230920 | 093000 | 296011800 | 5250 | 5240 | 5250 | 5240 | 100 |
| 583 | 20230920 | 092900 | 295487700 | 5240 | 5240 | 5240 | 5240 | 180 |
| 584 | 20230920 | 092800 | 294544500 | 5250 | 5240 | 5260 | 5240 | 1096 |
| 585 | 20230920 | 092700 | 288790890 | 5240 | 5230 | 5240 | 5230 | 175 |
| 586 | 20230920 | 092600 | 287875610 | 5230 | 5230 | 5230 | 5230 | 207 |
| 587 | 20230920 | 092500 | 286793000 | 5240 | 5220 | 5240 | 5210 | 761 |
| 588 | 20230920 | 092400 | 282827710 | 5220 | 5240 | 5240 | 5220 | 6043 |
| 589 | 20230920 | 092300 | 251246430 | 5240 | 5250 | 5250 | 5240 | 1863 |
| 590 | 20230920 | 092200 | 241483200 | 5240 | 5250 | 5250 | 5240 | 1545 |
| 591 | 20230920 | 092100 | 233387340 | 5250 | 5250 | 5250 | 5250 | 745 |
| 592 | 20230920 | 092000 | 229476090 | 5250 | 5260 | 5260 | 5250 | 18998 |
| 593 | 20230920 | 091900 | 129724390 | 5260 | 5270 | 5270 | 5250 | 2203 |
| 594 | 20230920 | 091800 | 118146530 | 5270 | 5260 | 5270 | 5260 | 913 |
| 595 | 20230920 | 091700 | 113344050 | 5260 | 5260 | 5260 | 5250 | 753 |
| 596 | 20230920 | 091600 | 109385840 | 5260 | 5270 | 5290 | 5260 | 5407 |
| 597 | 20230920 | 091500 | 80915790 | 5270 | 5270 | 5270 | 5270 | 868 |
| 598 | 20230920 | 091400 | 76341430 | 5270 | 5280 | 5280 | 5270 | 528 |
| 599 | 20230920 | 091300 | 73554000 | 5280 | 5280 | 5280 | 5270 | 282 |
| 600 | 20230920 | 091200 | 72066540 | 5280 | 5290 | 5290 | 5280 | 1629 |
| 601 | 20230920 | 091100 | 63465280 | 5290 | 5300 | 5300 | 5290 | 685 |
| 602 | 20230920 | 091000 | 59841120 | 5300 | 5290 | 5300 | 5290 | 48 |
| 603 | 20230920 | 090900 | 59587100 | 5290 | 5290 | 5290 | 5290 | 255 |
| 604 | 20230920 | 090800 | 58238150 | 5290 | 5310 | 5310 | 5290 | 4224 |
| 605 | 20230920 | 090700 | 35881800 | 5310 | 5300 | 5310 | 5300 | 310 |
| 606 | 20230920 | 090600 | 34237700 | 5310 | 5300 | 5310 | 5300 | 205 |
| 607 | 20230920 | 090500 | 33151150 | 5300 | 5300 | 5300 | 5300 | 53 |
| 608 | 20230920 | 090400 | 32870250 | 5300 | 5310 | 5320 | 5300 | 1532 |
| 609 | 20230920 | 090300 | 24740200 | 5320 | 5320 | 5320 | 5320 | 25 |
| 610 | 20230920 | 090200 | 24607200 | 5310 | 5300 | 5310 | 5300 | 347 |
| 611 | 20230920 | 090100 | 22764680 | 5310 | 5290 | 5310 | 5290 | 3693 |
| 612 | 20230920 | 090000 | 3200450 | 5290 | 5290 | 5290 | 5290 | 605 |