30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 192600 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 6170 |
| 3 | 20230920 | 192500 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 4 | 20230920 | 192400 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 5 | 20230920 | 192300 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 6 | 20230920 | 192200 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 7 | 20230920 | 192100 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 8 | 20230920 | 192000 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 9 | 20230920 | 191900 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 10 | 20230920 | 191800 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 11 | 20230920 | 191700 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 12 | 20230920 | 191600 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 13 | 20230920 | 191500 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 14 | 20230920 | 191400 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 15 | 20230920 | 191300 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 16 | 20230920 | 191200 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 17 | 20230920 | 191100 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 18 | 20230920 | 191000 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 19 | 20230920 | 190900 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 20 | 20230920 | 190800 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 21 | 20230920 | 190700 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 22 | 20230920 | 190600 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 23 | 20230920 | 190500 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 24 | 20230920 | 190400 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 25 | 20230920 | 190300 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 26 | 20230920 | 190200 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 27 | 20230920 | 190100 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 28 | 20230920 | 190000 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 29 | 20230920 | 185900 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 30 | 20230920 | 185800 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 31 | 20230920 | 185700 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 32 | 20230920 | 185600 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 6170 |
| 33 | 20230920 | 185500 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 34 | 20230920 | 185400 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 35 | 20230920 | 185300 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 36 | 20230920 | 185200 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 37 | 20230920 | 185100 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 38 | 20230920 | 185000 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 39 | 20230920 | 184900 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 40 | 20230920 | 184800 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 41 | 20230920 | 184700 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 42 | 20230920 | 184600 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 43 | 20230920 | 184500 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 44 | 20230920 | 184400 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 45 | 20230920 | 184300 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 46 | 20230920 | 184200 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 47 | 20230920 | 184100 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 48 | 20230920 | 184000 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 49 | 20230920 | 183900 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 50 | 20230920 | 183800 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 51 | 20230920 | 183700 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 52 | 20230920 | 183600 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 53 | 20230920 | 183500 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 54 | 20230920 | 183400 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 55 | 20230920 | 183300 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 56 | 20230920 | 183200 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 57 | 20230920 | 183100 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 58 | 20230920 | 183000 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 59 | 20230920 | 182900 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 60 | 20230920 | 182800 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 61 | 20230920 | 182700 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 62 | 20230920 | 182600 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 6170 |
| 63 | 20230920 | 182500 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 64 | 20230920 | 182400 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 65 | 20230920 | 182300 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 66 | 20230920 | 182200 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 67 | 20230920 | 182100 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 68 | 20230920 | 182000 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 69 | 20230920 | 181900 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 70 | 20230920 | 181800 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 71 | 20230920 | 181700 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 72 | 20230920 | 181600 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 73 | 20230920 | 181500 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 74 | 20230920 | 181400 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 75 | 20230920 | 181300 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 76 | 20230920 | 181200 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 77 | 20230920 | 181100 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 78 | 20230920 | 181000 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 79 | 20230920 | 180900 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 80 | 20230920 | 180800 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 81 | 20230920 | 180700 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 82 | 20230920 | 180600 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 83 | 20230920 | 180500 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 84 | 20230920 | 180400 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 85 | 20230920 | 180300 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 86 | 20230920 | 180200 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 87 | 20230920 | 180100 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 88 | 20230920 | 180000 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 89 | 20230920 | 175900 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 90 | 20230920 | 175800 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 91 | 20230920 | 175700 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 92 | 20230920 | 175600 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 6170 |
| 93 | 20230920 | 175500 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 94 | 20230920 | 175400 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 95 | 20230920 | 175300 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 96 | 20230920 | 175200 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 97 | 20230920 | 175100 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 98 | 20230920 | 175000 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 99 | 20230920 | 174900 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 100 | 20230920 | 174800 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 101 | 20230920 | 174700 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 102 | 20230920 | 174600 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 103 | 20230920 | 174500 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 104 | 20230920 | 174400 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 105 | 20230920 | 174300 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 106 | 20230920 | 174200 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 107 | 20230920 | 174100 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 108 | 20230920 | 174000 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 109 | 20230920 | 173900 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 110 | 20230920 | 173800 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 111 | 20230920 | 173700 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 112 | 20230920 | 173600 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 113 | 20230920 | 173500 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 114 | 20230920 | 173400 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 115 | 20230920 | 173300 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 116 | 20230920 | 173200 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 117 | 20230920 | 173100 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 118 | 20230920 | 173000 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 119 | 20230920 | 172900 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 120 | 20230920 | 172800 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 121 | 20230920 | 172700 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 122 | 20230920 | 172600 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 6170 |
| 123 | 20230920 | 172500 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 124 | 20230920 | 172400 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 125 | 20230920 | 172300 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 126 | 20230920 | 172200 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 127 | 20230920 | 172100 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 128 | 20230920 | 172000 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 129 | 20230920 | 171900 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 130 | 20230920 | 171800 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 131 | 20230920 | 171700 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 132 | 20230920 | 171600 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 133 | 20230920 | 171500 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 134 | 20230920 | 171400 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 135 | 20230920 | 171300 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 136 | 20230920 | 171200 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 137 | 20230920 | 171100 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 138 | 20230920 | 171000 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 139 | 20230920 | 170900 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 140 | 20230920 | 170800 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 141 | 20230920 | 170700 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 142 | 20230920 | 170600 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 143 | 20230920 | 170500 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 144 | 20230920 | 170400 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 145 | 20230920 | 170300 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 146 | 20230920 | 170200 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 147 | 20230920 | 170100 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 148 | 20230920 | 170000 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 149 | 20230920 | 165900 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 150 | 20230920 | 165800 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 151 | 20230920 | 165700 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 152 | 20230920 | 165600 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 6170 |
| 153 | 20230920 | 165500 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 154 | 20230920 | 165400 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 155 | 20230920 | 165300 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 156 | 20230920 | 165200 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 157 | 20230920 | 165100 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 158 | 20230920 | 165000 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 159 | 20230920 | 164900 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 160 | 20230920 | 164800 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 161 | 20230920 | 164700 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 162 | 20230920 | 164600 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 163 | 20230920 | 164500 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 164 | 20230920 | 164400 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 165 | 20230920 | 164300 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 166 | 20230920 | 164200 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 167 | 20230920 | 164100 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 168 | 20230920 | 164000 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 169 | 20230920 | 163900 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 170 | 20230920 | 163800 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 171 | 20230920 | 163700 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 172 | 20230920 | 163600 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 173 | 20230920 | 163500 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 174 | 20230920 | 163400 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 175 | 20230920 | 163300 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 176 | 20230920 | 163200 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 177 | 20230920 | 163100 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 178 | 20230920 | 163000 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 179 | 20230920 | 162900 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 180 | 20230920 | 162800 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 181 | 20230920 | 162700 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 182 | 20230920 | 162600 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 6170 |
| 183 | 20230920 | 162500 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 184 | 20230920 | 162400 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 185 | 20230920 | 162300 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 186 | 20230920 | 162200 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 187 | 20230920 | 162100 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 188 | 20230920 | 162000 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 189 | 20230920 | 161900 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 190 | 20230920 | 161800 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 191 | 20230920 | 161700 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 192 | 20230920 | 161600 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 193 | 20230920 | 161500 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 194 | 20230920 | 161400 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 195 | 20230920 | 161300 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 196 | 20230920 | 161200 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 197 | 20230920 | 161100 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 198 | 20230920 | 161000 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 199 | 20230920 | 160900 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 200 | 20230920 | 160800 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 201 | 20230920 | 160700 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 202 | 20230920 | 160600 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 203 | 20230920 | 160500 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 204 | 20230920 | 160400 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 205 | 20230920 | 160300 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 206 | 20230920 | 160200 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 207 | 20230920 | 160100 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 208 | 20230920 | 160000 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 209 | 20230920 | 155900 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 210 | 20230920 | 155800 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 211 | 20230920 | 155700 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 212 | 20230920 | 155600 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 6170 |
| 213 | 20230920 | 155500 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 214 | 20230920 | 155400 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 215 | 20230920 | 155300 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 216 | 20230920 | 155200 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 217 | 20230920 | 155100 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 218 | 20230920 | 155000 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 219 | 20230920 | 154900 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 220 | 20230920 | 154800 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 221 | 20230920 | 154700 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 222 | 20230920 | 154600 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 223 | 20230920 | 154500 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 224 | 20230920 | 154400 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 225 | 20230920 | 154300 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 226 | 20230920 | 154200 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 227 | 20230920 | 154100 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 228 | 20230920 | 154000 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 229 | 20230920 | 153900 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 230 | 20230920 | 153800 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 231 | 20230920 | 153700 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 232 | 20230920 | 153600 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 233 | 20230920 | 153500 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 234 | 20230920 | 153400 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 235 | 20230920 | 153300 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 236 | 20230920 | 153200 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 237 | 20230920 | 153100 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 238 | 20230920 | 153000 | 1256729790 | 6550 | 6550 | 6550 | 6550 | 6170 |
| 239 | 20230920 | 152900 | 1216316290 | 6550 | 6550 | 6550 | 6550 | 0 |
| 240 | 20230920 | 152800 | 1216316290 | 6550 | 6550 | 6550 | 6550 | 0 |
| 241 | 20230920 | 152700 | 1216316290 | 6550 | 6550 | 6550 | 6550 | 0 |
| 242 | 20230920 | 152600 | 1216316290 | 6550 | 6550 | 6550 | 6550 | 0 |
| 243 | 20230920 | 152500 | 1216316290 | 6550 | 6550 | 6550 | 6550 | 0 |
| 244 | 20230920 | 152400 | 1216316290 | 6550 | 6550 | 6550 | 6550 | 0 |
| 245 | 20230920 | 152300 | 1216316290 | 6550 | 6550 | 6550 | 6550 | 0 |
| 246 | 20230920 | 152200 | 1216316290 | 6550 | 6550 | 6550 | 6550 | 0 |
| 247 | 20230920 | 152100 | 1216316290 | 6550 | 6550 | 6550 | 6550 | 0 |
| 248 | 20230920 | 152000 | 1216316290 | 6550 | 6550 | 6550 | 6550 | 0 |
| 249 | 20230920 | 151900 | 1216316290 | 6550 | 6540 | 6550 | 6540 | 3362 |
| 250 | 20230920 | 151800 | 1194295650 | 6540 | 6550 | 6550 | 6540 | 284 |
| 251 | 20230920 | 151700 | 1192437690 | 6540 | 6550 | 6550 | 6540 | 658 |
| 252 | 20230920 | 151600 | 1188134290 | 6550 | 6540 | 6550 | 6540 | 137 |
| 253 | 20230920 | 151500 | 1187238080 | 6550 | 6550 | 6550 | 6550 | 351 |
| 254 | 20230920 | 151400 | 1184939030 | 6550 | 6550 | 6550 | 6550 | 18 |
| 255 | 20230920 | 151300 | 1184821130 | 6550 | 6550 | 6550 | 6540 | 1060 |
| 256 | 20230920 | 151200 | 1177888130 | 6550 | 6550 | 6550 | 6550 | 715 |
| 257 | 20230920 | 151100 | 1173204880 | 6560 | 6560 | 6560 | 6550 | 212 |
| 258 | 20230920 | 151000 | 1171815710 | 6560 | 6560 | 6570 | 6560 | 356 |
| 259 | 20230920 | 150900 | 1169480320 | 6560 | 6560 | 6560 | 6560 | 212 |
| 260 | 20230920 | 150800 | 1168089600 | 6560 | 6560 | 6560 | 6560 | 100 |
| 261 | 20230920 | 150700 | 1167433600 | 6560 | 6560 | 6560 | 6560 | 12 |
| 262 | 20230920 | 150600 | 1167354880 | 6560 | 6560 | 6560 | 6560 | 153 |
| 263 | 20230920 | 150500 | 1166351200 | 6560 | 6560 | 6560 | 6560 | 440 |
| 264 | 20230920 | 150400 | 1163464800 | 6570 | 6560 | 6570 | 6560 | 157 |
| 265 | 20230920 | 150300 | 1162434810 | 6560 | 6560 | 6560 | 6560 | 100 |
| 266 | 20230920 | 150200 | 1161778810 | 6560 | 6560 | 6560 | 6560 | 4 |
| 267 | 20230920 | 150100 | 1161752570 | 6560 | 6570 | 6570 | 6560 | 167 |
| 268 | 20230920 | 150000 | 1160656360 | 6560 | 6560 | 6560 | 6560 | 751 |
| 269 | 20230920 | 145900 | 1155729800 | 6570 | 6560 | 6570 | 6560 | 355 |
| 270 | 20230920 | 145800 | 1153398980 | 6560 | 6560 | 6560 | 6560 | 172 |
| 271 | 20230920 | 145700 | 1152270660 | 6560 | 6570 | 6570 | 6560 | 33 |
| 272 | 20230920 | 145600 | 1152053880 | 6570 | 6570 | 6570 | 6570 | 0 |
| 273 | 20230920 | 145500 | 1152053880 | 6570 | 6560 | 6570 | 6560 | 664 |
| 274 | 20230920 | 145400 | 1147691410 | 6560 | 6570 | 6570 | 6560 | 116 |
| 275 | 20230920 | 145300 | 1146930340 | 6560 | 6560 | 6560 | 6560 | 102 |
| 276 | 20230920 | 145200 | 1146261220 | 6560 | 6560 | 6560 | 6560 | 18 |
| 277 | 20230920 | 145100 | 1146143140 | 6560 | 6560 | 6560 | 6560 | 179 |
| 278 | 20230920 | 145000 | 1144968900 | 6560 | 6570 | 6570 | 6560 | 57 |
| 279 | 20230920 | 144900 | 1144594480 | 6570 | 6570 | 6570 | 6570 | 0 |
| 280 | 20230920 | 144800 | 1144594480 | 6570 | 6570 | 6570 | 6570 | 12 |
| 281 | 20230920 | 144700 | 1144515640 | 6560 | 6560 | 6560 | 6560 | 763 |
| 282 | 20230920 | 144600 | 1139510360 | 6560 | 6560 | 6560 | 6560 | 1 |
| 283 | 20230920 | 144500 | 1139503800 | 6560 | 6560 | 6560 | 6560 | 560 |
| 284 | 20230920 | 144400 | 1135830200 | 6550 | 6530 | 6550 | 6530 | 3129 |
| 285 | 20230920 | 144300 | 1115361310 | 6530 | 6540 | 6540 | 6530 | 755 |
| 286 | 20230920 | 144200 | 1110429150 | 6540 | 6540 | 6540 | 6540 | 0 |
| 287 | 20230920 | 144100 | 1110429150 | 6540 | 6540 | 6540 | 6540 | 99 |
| 288 | 20230920 | 144000 | 1109781690 | 6540 | 6540 | 6540 | 6540 | 449 |
| 289 | 20230920 | 143900 | 1106845230 | 6530 | 6530 | 6530 | 6530 | 233 |
| 290 | 20230920 | 143800 | 1105323740 | 6540 | 6540 | 6540 | 6530 | 44 |
| 291 | 20230920 | 143700 | 1105036340 | 6530 | 6530 | 6540 | 6530 | 3358 |
| 292 | 20230920 | 143600 | 1083104990 | 6520 | 6520 | 6520 | 6520 | 23 |
| 293 | 20230920 | 143500 | 1082955030 | 6530 | 6520 | 6530 | 6520 | 31 |
| 294 | 20230920 | 143400 | 1082752890 | 6520 | 6520 | 6520 | 6520 | 42 |
| 295 | 20230920 | 143300 | 1082479050 | 6520 | 6520 | 6530 | 6520 | 246 |
| 296 | 20230920 | 143200 | 1080875120 | 6520 | 6520 | 6520 | 6520 | 311 |
| 297 | 20230920 | 143100 | 1078847400 | 6520 | 6520 | 6520 | 6520 | 202 |
| 298 | 20230920 | 143000 | 1077530360 | 6520 | 6520 | 6520 | 6520 | 203 |
| 299 | 20230920 | 142900 | 1076206800 | 6520 | 6520 | 6520 | 6520 | 0 |
| 300 | 20230920 | 142800 | 1076206800 | 6520 | 6520 | 6520 | 6520 | 0 |
| 301 | 20230920 | 142700 | 1076206800 | 6520 | 6520 | 6520 | 6520 | 0 |
| 302 | 20230920 | 142600 | 1076206800 | 6520 | 6520 | 6520 | 6520 | 112 |
| 303 | 20230920 | 142500 | 1075476560 | 6520 | 6520 | 6520 | 6520 | 207 |
| 304 | 20230920 | 142400 | 1074126920 | 6520 | 6520 | 6520 | 6520 | 37 |
| 305 | 20230920 | 142300 | 1073885680 | 6530 | 6520 | 6530 | 6520 | 234 |
| 306 | 20230920 | 142200 | 1072358990 | 6520 | 6520 | 6520 | 6520 | 0 |
| 307 | 20230920 | 142100 | 1072358990 | 6520 | 6520 | 6520 | 6520 | 130 |
| 308 | 20230920 | 142000 | 1071511390 | 6520 | 6520 | 6520 | 6520 | 1 |
| 309 | 20230920 | 141900 | 1071504870 | 6520 | 6530 | 6530 | 6520 | 102 |
| 310 | 20230920 | 141800 | 1070839750 | 6530 | 6530 | 6530 | 6530 | 56 |
| 311 | 20230920 | 141700 | 1070474070 | 6530 | 6530 | 6530 | 6530 | 50 |
| 312 | 20230920 | 141600 | 1070147570 | 6520 | 6520 | 6520 | 6520 | 132 |
| 313 | 20230920 | 141500 | 1069286930 | 6520 | 6520 | 6520 | 6520 | 65 |
| 314 | 20230920 | 141400 | 1068863130 | 6530 | 6530 | 6530 | 6530 | 2 |
| 315 | 20230920 | 141300 | 1068850070 | 6530 | 6530 | 6530 | 6530 | 19 |
| 316 | 20230920 | 141200 | 1068726000 | 6530 | 6530 | 6530 | 6520 | 226 |
| 317 | 20230920 | 141100 | 1067251180 | 6530 | 6530 | 6530 | 6530 | 1 |
| 318 | 20230920 | 141000 | 1067244650 | 6520 | 6520 | 6520 | 6520 | 10 |
| 319 | 20230920 | 140900 | 1067179450 | 6520 | 6520 | 6520 | 6510 | 2299 |
| 320 | 20230920 | 140800 | 1052194490 | 6520 | 6520 | 6520 | 6520 | 0 |
| 321 | 20230920 | 140700 | 1052194490 | 6520 | 6520 | 6520 | 6520 | 0 |
| 322 | 20230920 | 140600 | 1052194490 | 6520 | 6520 | 6520 | 6520 | 1 |
| 323 | 20230920 | 140500 | 1052187970 | 6510 | 6520 | 6520 | 6510 | 85 |
| 324 | 20230920 | 140400 | 1051634610 | 6510 | 6510 | 6510 | 6510 | 0 |
| 325 | 20230920 | 140300 | 1051634610 | 6510 | 6510 | 6510 | 6510 | 0 |
| 326 | 20230920 | 140200 | 1051634610 | 6510 | 6520 | 6520 | 6510 | 152 |
| 327 | 20230920 | 140100 | 1050645030 | 6520 | 6510 | 6520 | 6510 | 149 |
| 328 | 20230920 | 140000 | 1049675030 | 6500 | 6500 | 6510 | 6500 | 324 |
| 329 | 20230920 | 135900 | 1047566560 | 6510 | 6510 | 6510 | 6510 | 31 |
| 330 | 20230920 | 135800 | 1047364750 | 6510 | 6510 | 6510 | 6500 | 1846 |
| 331 | 20230920 | 135700 | 1035347950 | 6500 | 6500 | 6500 | 6500 | 6150 |
| 332 | 20230920 | 135600 | 995372950 | 6500 | 6510 | 6510 | 6500 | 274 |
| 333 | 20230920 | 135500 | 993589880 | 6510 | 6510 | 6520 | 6510 | 10829 |
| 334 | 20230920 | 135400 | 923092090 | 6510 | 6520 | 6520 | 6510 | 74 |
| 335 | 20230920 | 135300 | 922610270 | 6520 | 6520 | 6520 | 6520 | 215 |
| 336 | 20230920 | 135200 | 921208470 | 6510 | 6520 | 6520 | 6510 | 167 |
| 337 | 20230920 | 135100 | 920120300 | 6510 | 6520 | 6520 | 6510 | 19918 |
| 338 | 20230920 | 135000 | 790258800 | 6520 | 6520 | 6520 | 6520 | 217 |
| 339 | 20230920 | 134900 | 788843960 | 6530 | 6520 | 6530 | 6520 | 1147 |
| 340 | 20230920 | 134800 | 781354920 | 6530 | 6530 | 6530 | 6520 | 340 |
| 341 | 20230920 | 134700 | 779135870 | 6530 | 6530 | 6530 | 6520 | 568 |
| 342 | 20230920 | 134600 | 775427500 | 6530 | 6530 | 6530 | 6530 | 135 |
| 343 | 20230920 | 134500 | 774545950 | 6520 | 6530 | 6530 | 6520 | 1374 |
| 344 | 20230920 | 134400 | 765573870 | 6530 | 6520 | 6530 | 6520 | 621 |
| 345 | 20230920 | 134300 | 761518780 | 6520 | 6530 | 6530 | 6520 | 450 |
| 346 | 20230920 | 134200 | 758580940 | 6530 | 6540 | 6540 | 6520 | 3011 |
| 347 | 20230920 | 134100 | 738922600 | 6530 | 6530 | 6530 | 6530 | 254 |
| 348 | 20230920 | 134000 | 737263980 | 6530 | 6530 | 6530 | 6530 | 167 |
| 349 | 20230920 | 133900 | 736173470 | 6530 | 6530 | 6530 | 6530 | 44 |
| 350 | 20230920 | 133800 | 735886150 | 6530 | 6530 | 6530 | 6530 | 71 |
| 351 | 20230920 | 133700 | 735422520 | 6530 | 6540 | 6540 | 6530 | 111 |
| 352 | 20230920 | 133600 | 734697660 | 6530 | 6530 | 6530 | 6530 | 580 |
| 353 | 20230920 | 133500 | 730910260 | 6530 | 6530 | 6530 | 6530 | 226 |
| 354 | 20230920 | 133400 | 729434480 | 6530 | 6530 | 6530 | 6520 | 726 |
| 355 | 20230920 | 133300 | 724694370 | 6530 | 6530 | 6530 | 6530 | 1022 |
| 356 | 20230920 | 133200 | 718020710 | 6520 | 6530 | 6530 | 6520 | 108 |
| 357 | 20230920 | 133100 | 717316150 | 6530 | 6530 | 6530 | 6520 | 136 |
| 358 | 20230920 | 133000 | 716428740 | 6520 | 6530 | 6530 | 6520 | 90 |
| 359 | 20230920 | 132900 | 715841930 | 6520 | 6520 | 6520 | 6520 | 67 |
| 360 | 20230920 | 132800 | 715405090 | 6530 | 6530 | 6530 | 6530 | 25 |
| 361 | 20230920 | 132700 | 715241840 | 6530 | 6530 | 6530 | 6520 | 222 |
| 362 | 20230920 | 132600 | 713794190 | 6530 | 6530 | 6530 | 6530 | 103 |
| 363 | 20230920 | 132500 | 713121600 | 6520 | 6530 | 6530 | 6520 | 648 |
| 364 | 20230920 | 132400 | 708890830 | 6530 | 6540 | 6540 | 6530 | 51 |
| 365 | 20230920 | 132300 | 708557790 | 6530 | 6540 | 6540 | 6530 | 177 |
| 366 | 20230920 | 132200 | 707401800 | 6540 | 6530 | 6540 | 6530 | 223 |
| 367 | 20230920 | 132100 | 705945540 | 6540 | 6540 | 6540 | 6540 | 434 |
| 368 | 20230920 | 132000 | 703107180 | 6540 | 6530 | 6540 | 6530 | 216 |
| 369 | 20230920 | 131900 | 701696640 | 6540 | 6540 | 6540 | 6540 | 0 |
| 370 | 20230920 | 131800 | 701696640 | 6540 | 6530 | 6540 | 6530 | 117 |
| 371 | 20230920 | 131700 | 700932130 | 6540 | 6540 | 6540 | 6540 | 1 |
| 372 | 20230920 | 131600 | 700925590 | 6530 | 6530 | 6530 | 6530 | 151 |
| 373 | 20230920 | 131500 | 699939560 | 6540 | 6540 | 6540 | 6540 | 30 |
| 374 | 20230920 | 131400 | 699743360 | 6530 | 6540 | 6540 | 6530 | 77 |
| 375 | 20230920 | 131300 | 699240450 | 6540 | 6530 | 6540 | 6530 | 200 |
| 376 | 20230920 | 131200 | 697934440 | 6540 | 6540 | 6540 | 6540 | 28 |
| 377 | 20230920 | 131100 | 697751320 | 6540 | 6540 | 6540 | 6540 | 51 |
| 378 | 20230920 | 131000 | 697417780 | 6540 | 6540 | 6540 | 6540 | 195 |
| 379 | 20230920 | 130900 | 696142480 | 6530 | 6530 | 6540 | 6530 | 280 |
| 380 | 20230920 | 130800 | 694312900 | 6540 | 6530 | 6540 | 6530 | 59 |
| 381 | 20230920 | 130700 | 693927600 | 6530 | 6530 | 6530 | 6530 | 68 |
| 382 | 20230920 | 130600 | 693483560 | 6530 | 6530 | 6530 | 6530 | 329 |
| 383 | 20230920 | 130500 | 691335190 | 6520 | 6530 | 6530 | 6520 | 83 |
| 384 | 20230920 | 130400 | 690793860 | 6520 | 6520 | 6520 | 6520 | 67 |
| 385 | 20230920 | 130300 | 690357020 | 6530 | 6530 | 6530 | 6520 | 955 |
| 386 | 20230920 | 130200 | 684120880 | 6530 | 6520 | 6530 | 6520 | 205 |
| 387 | 20230920 | 130100 | 682782900 | 6520 | 6530 | 6530 | 6520 | 754 |
| 388 | 20230920 | 130000 | 677861790 | 6530 | 6530 | 6530 | 6520 | 177 |
| 389 | 20230920 | 125900 | 676706640 | 6530 | 6530 | 6530 | 6520 | 1287 |
| 390 | 20230920 | 125800 | 668313920 | 6520 | 6530 | 6530 | 6520 | 71 |
| 391 | 20230920 | 125700 | 667850960 | 6530 | 6520 | 6530 | 6520 | 444 |
| 392 | 20230920 | 125600 | 664953840 | 6520 | 6530 | 6530 | 6520 | 1669 |
| 393 | 20230920 | 125500 | 654055940 | 6530 | 6520 | 6530 | 6520 | 816 |
| 394 | 20230920 | 125400 | 648735020 | 6520 | 6530 | 6530 | 6520 | 174 |
| 395 | 20230920 | 125300 | 647600090 | 6530 | 6530 | 6530 | 6520 | 77 |
| 396 | 20230920 | 125200 | 647097950 | 6530 | 6520 | 6530 | 6520 | 199 |
| 397 | 20230920 | 125100 | 645799900 | 6530 | 6530 | 6530 | 6520 | 158 |
| 398 | 20230920 | 125000 | 644768830 | 6530 | 6530 | 6530 | 6530 | 14 |
| 399 | 20230920 | 124900 | 644677410 | 6520 | 6530 | 6530 | 6520 | 166 |
| 400 | 20230920 | 124800 | 643594090 | 6530 | 6530 | 6530 | 6520 | 228 |
| 401 | 20230920 | 124700 | 642106100 | 6520 | 6530 | 6530 | 6520 | 93 |
| 402 | 20230920 | 124600 | 641499480 | 6530 | 6520 | 6530 | 6520 | 178 |
| 403 | 20230920 | 124500 | 640337810 | 6520 | 6520 | 6520 | 6520 | 144 |
| 404 | 20230920 | 124400 | 639398930 | 6530 | 6530 | 6530 | 6530 | 1083 |
| 405 | 20230920 | 124300 | 632326940 | 6530 | 6530 | 6530 | 6530 | 150 |
| 406 | 20230920 | 124200 | 631347440 | 6530 | 6540 | 6540 | 6530 | 302 |
| 407 | 20230920 | 124100 | 629373030 | 6540 | 6530 | 6540 | 6530 | 97 |
| 408 | 20230920 | 124000 | 628739610 | 6530 | 6530 | 6530 | 6530 | 78 |
| 409 | 20230920 | 123900 | 628230270 | 6540 | 6530 | 6540 | 6530 | 120 |
| 410 | 20230920 | 123800 | 627446570 | 6530 | 6530 | 6540 | 6530 | 399 |
| 411 | 20230920 | 123700 | 624841090 | 6540 | 6530 | 6540 | 6530 | 126 |
| 412 | 20230920 | 123600 | 624017770 | 6530 | 6530 | 6530 | 6530 | 0 |
| 413 | 20230920 | 123500 | 624017770 | 6530 | 6540 | 6540 | 6530 | 68 |
| 414 | 20230920 | 123400 | 623573720 | 6530 | 6530 | 6530 | 6530 | 96 |
| 415 | 20230920 | 123300 | 622946840 | 6530 | 6530 | 6530 | 6530 | 67 |
| 416 | 20230920 | 123200 | 622509330 | 6530 | 6530 | 6530 | 6530 | 100 |
| 417 | 20230920 | 123100 | 621856330 | 6540 | 6530 | 6540 | 6530 | 207 |
| 418 | 20230920 | 123000 | 620504610 | 6530 | 6530 | 6530 | 6530 | 0 |
| 419 | 20230920 | 122900 | 620504610 | 6530 | 6540 | 6540 | 6530 | 68 |
| 420 | 20230920 | 122800 | 620060560 | 6530 | 6530 | 6530 | 6530 | 66 |
| 421 | 20230920 | 122700 | 619629580 | 6540 | 6530 | 6540 | 6530 | 100 |
| 422 | 20230920 | 122600 | 618976570 | 6530 | 6540 | 6540 | 6530 | 68 |
| 423 | 20230920 | 122500 | 618532520 | 6540 | 6540 | 6540 | 6530 | 20 |
| 424 | 20230920 | 122400 | 618401750 | 6530 | 6540 | 6540 | 6530 | 227 |
| 425 | 20230920 | 122300 | 616919290 | 6540 | 6540 | 6540 | 6540 | 38 |
| 426 | 20230920 | 122200 | 616670770 | 6540 | 6540 | 6540 | 6540 | 134 |
| 427 | 20230920 | 122100 | 615794410 | 6540 | 6540 | 6540 | 6530 | 1013 |
| 428 | 20230920 | 122000 | 609177220 | 6540 | 6540 | 6540 | 6530 | 153 |
| 429 | 20230920 | 121900 | 608177270 | 6540 | 6530 | 6540 | 6530 | 172 |
| 430 | 20230920 | 121800 | 607053060 | 6540 | 6540 | 6540 | 6540 | 1 |
| 431 | 20230920 | 121700 | 607046520 | 6540 | 6540 | 6540 | 6530 | 543 |
| 432 | 20230920 | 121600 | 603497110 | 6540 | 6540 | 6540 | 6540 | 27 |
| 433 | 20230920 | 121500 | 603320530 | 6530 | 6530 | 6530 | 6530 | 68 |
| 434 | 20230920 | 121400 | 602876490 | 6540 | 6540 | 6540 | 6540 | 40 |
| 435 | 20230920 | 121300 | 602614890 | 6530 | 6530 | 6540 | 6530 | 280 |
| 436 | 20230920 | 121200 | 600785500 | 6540 | 6540 | 6540 | 6540 | 98 |
| 437 | 20230920 | 121100 | 600144580 | 6540 | 6540 | 6540 | 6530 | 659 |
| 438 | 20230920 | 121000 | 595835380 | 6530 | 6540 | 6540 | 6530 | 248 |
| 439 | 20230920 | 120900 | 594215420 | 6530 | 6530 | 6530 | 6530 | 1 |
| 440 | 20230920 | 120800 | 594208890 | 6530 | 6540 | 6540 | 6530 | 734 |
| 441 | 20230920 | 120700 | 589415820 | 6540 | 6550 | 6550 | 6540 | 616 |
| 442 | 20230920 | 120600 | 585387150 | 6550 | 6540 | 6550 | 6530 | 1440 |
| 443 | 20230920 | 120500 | 575970910 | 6540 | 6530 | 6540 | 6530 | 3284 |
| 444 | 20230920 | 120400 | 554515880 | 6530 | 6540 | 6540 | 6530 | 225 |
| 445 | 20230920 | 120300 | 553045050 | 6540 | 6530 | 6540 | 6530 | 140 |
| 446 | 20230920 | 120200 | 552130590 | 6540 | 6540 | 6540 | 6530 | 123 |
| 447 | 20230920 | 120100 | 551326840 | 6530 | 6530 | 6540 | 6530 | 1267 |
| 448 | 20230920 | 120000 | 543053320 | 6540 | 6540 | 6540 | 6530 | 123 |
| 449 | 20230920 | 115900 | 542249600 | 6540 | 6540 | 6540 | 6530 | 185 |
| 450 | 20230920 | 115800 | 541041520 | 6540 | 6540 | 6540 | 6540 | 0 |
| 451 | 20230920 | 115700 | 541041520 | 6540 | 6540 | 6540 | 6530 | 228 |
| 452 | 20230920 | 115600 | 539552570 | 6530 | 6540 | 6540 | 6530 | 2890 |
| 453 | 20230920 | 115500 | 520664910 | 6540 | 6550 | 6550 | 6540 | 606 |
| 454 | 20230920 | 115400 | 516697610 | 6550 | 6560 | 6560 | 6550 | 130 |
| 455 | 20230920 | 115300 | 515845810 | 6550 | 6550 | 6560 | 6550 | 765 |
| 456 | 20230920 | 115200 | 510835050 | 6550 | 6550 | 6560 | 6550 | 169 |
| 457 | 20230920 | 115100 | 509728050 | 6550 | 6550 | 6550 | 6550 | 0 |
| 458 | 20230920 | 115000 | 509728050 | 6550 | 6550 | 6550 | 6550 | 325 |
| 459 | 20230920 | 114900 | 507599300 | 6560 | 6550 | 6560 | 6550 | 143 |
| 460 | 20230920 | 114800 | 506662550 | 6550 | 6550 | 6550 | 6550 | 67 |
| 461 | 20230920 | 114700 | 506223700 | 6560 | 6550 | 6560 | 6550 | 7 |
| 462 | 20230920 | 114600 | 506177840 | 6550 | 6550 | 6550 | 6550 | 144 |
| 463 | 20230920 | 114500 | 505234640 | 6550 | 6550 | 6550 | 6550 | 104 |
| 464 | 20230920 | 114400 | 504553440 | 6560 | 6550 | 6560 | 6550 | 67 |
| 465 | 20230920 | 114300 | 504114580 | 6550 | 6550 | 6550 | 6550 | 67 |
| 466 | 20230920 | 114200 | 503675730 | 6550 | 6550 | 6550 | 6550 | 115 |
| 467 | 20230920 | 114100 | 502922480 | 6560 | 6550 | 6560 | 6550 | 89 |
| 468 | 20230920 | 114000 | 502339310 | 6560 | 6560 | 6560 | 6560 | 3 |
| 469 | 20230920 | 113900 | 502319630 | 6560 | 6560 | 6560 | 6550 | 4286 |
| 470 | 20230920 | 113800 | 474243890 | 6560 | 6560 | 6560 | 6550 | 123 |
| 471 | 20230920 | 113700 | 473438150 | 6560 | 6560 | 6560 | 6560 | 151 |
| 472 | 20230920 | 113600 | 472447590 | 6570 | 6570 | 6570 | 6570 | 90 |
| 473 | 20230920 | 113500 | 471856290 | 6560 | 6560 | 6560 | 6560 | 192 |
| 474 | 20230920 | 113400 | 470596770 | 6570 | 6560 | 6570 | 6560 | 77 |
| 475 | 20230920 | 113300 | 470091540 | 6570 | 6570 | 6570 | 6570 | 6 |
| 476 | 20230920 | 113200 | 470052120 | 6570 | 6550 | 6570 | 6550 | 444 |
| 477 | 20230920 | 113100 | 467136380 | 6560 | 6560 | 6560 | 6550 | 1678 |
| 478 | 20230920 | 113000 | 456129720 | 6560 | 6560 | 6560 | 6550 | 779 |
| 479 | 20230920 | 112900 | 451021700 | 6560 | 6560 | 6560 | 6560 | 57 |
| 480 | 20230920 | 112800 | 450647780 | 6560 | 6550 | 6560 | 6550 | 200 |
| 481 | 20230920 | 112700 | 449337680 | 6560 | 6560 | 6560 | 6560 | 171 |
| 482 | 20230920 | 112600 | 448215920 | 6550 | 6550 | 6550 | 6550 | 67 |
| 483 | 20230920 | 112500 | 447777070 | 6550 | 6550 | 6550 | 6550 | 1062 |
| 484 | 20230920 | 112400 | 440820970 | 6550 | 6560 | 6560 | 6550 | 105 |
| 485 | 20230920 | 112300 | 440133210 | 6560 | 6550 | 6560 | 6550 | 67 |
| 486 | 20230920 | 112200 | 439694350 | 6550 | 6550 | 6550 | 6550 | 0 |
| 487 | 20230920 | 112100 | 439694350 | 6550 | 6550 | 6550 | 6550 | 196 |
| 488 | 20230920 | 112000 | 438410550 | 6560 | 6560 | 6560 | 6560 | 1309 |
| 489 | 20230920 | 111900 | 429823510 | 6560 | 6560 | 6560 | 6550 | 796 |
| 490 | 20230920 | 111800 | 424602420 | 6560 | 6560 | 6560 | 6550 | 21 |
| 491 | 20230920 | 111700 | 424464760 | 6560 | 6550 | 6560 | 6550 | 301 |
| 492 | 20230920 | 111600 | 422492110 | 6560 | 6550 | 6560 | 6550 | 272 |
| 493 | 20230920 | 111500 | 420709890 | 6550 | 6550 | 6550 | 6550 | 22 |
| 494 | 20230920 | 111400 | 420565790 | 6550 | 6550 | 6550 | 6550 | 67 |
| 495 | 20230920 | 111300 | 420126940 | 6560 | 6560 | 6560 | 6560 | 1105 |
| 496 | 20230920 | 111200 | 412878140 | 6560 | 6560 | 6560 | 6550 | 653 |
| 497 | 20230920 | 111100 | 408595120 | 6570 | 6560 | 6570 | 6560 | 26 |
| 498 | 20230920 | 111000 | 408424310 | 6560 | 6560 | 6560 | 6560 | 229 |
| 499 | 20230920 | 110900 | 406922070 | 6570 | 6570 | 6570 | 6570 | 0 |
| 500 | 20230920 | 110800 | 406922070 | 6570 | 6570 | 6570 | 6560 | 430 |
| 501 | 20230920 | 110700 | 404097710 | 6570 | 6560 | 6570 | 6560 | 348 |
| 502 | 20230920 | 110600 | 401813280 | 6570 | 6570 | 6570 | 6560 | 408 |
| 503 | 20230920 | 110500 | 399133720 | 6560 | 6560 | 6570 | 6560 | 1337 |
| 504 | 20230920 | 110400 | 390362970 | 6560 | 6560 | 6560 | 6560 | 143 |
| 505 | 20230920 | 110300 | 389424890 | 6560 | 6570 | 6570 | 6560 | 169 |
| 506 | 20230920 | 110200 | 388316240 | 6560 | 6560 | 6560 | 6560 | 200 |
| 507 | 20230920 | 110100 | 387004240 | 6560 | 6580 | 6580 | 6560 | 4701 |
| 508 | 20230920 | 110000 | 356100400 | 6580 | 6580 | 6580 | 6580 | 430 |
| 509 | 20230920 | 105900 | 353271000 | 6580 | 6580 | 6580 | 6580 | 67 |
| 510 | 20230920 | 105800 | 352830140 | 6590 | 6580 | 6590 | 6580 | 77 |
| 511 | 20230920 | 105700 | 352323380 | 6580 | 6580 | 6580 | 6580 | 0 |
| 512 | 20230920 | 105600 | 352323380 | 6580 | 6580 | 6580 | 6580 | 180 |
| 513 | 20230920 | 105500 | 351138980 | 6580 | 6580 | 6580 | 6580 | 1 |
| 514 | 20230920 | 105400 | 351132400 | 6580 | 6580 | 6580 | 6580 | 108 |
| 515 | 20230920 | 105300 | 350421760 | 6590 | 6580 | 6590 | 6580 | 245 |
| 516 | 20230920 | 105200 | 348808640 | 6590 | 6580 | 6590 | 6580 | 84 |
| 517 | 20230920 | 105100 | 348255750 | 6580 | 6580 | 6580 | 6580 | 0 |
| 518 | 20230920 | 105000 | 348255750 | 6580 | 6590 | 6590 | 6580 | 106 |
| 519 | 20230920 | 104900 | 347558210 | 6580 | 6580 | 6580 | 6580 | 295 |
| 520 | 20230920 | 104800 | 345617110 | 6590 | 6590 | 6590 | 6590 | 20 |
| 521 | 20230920 | 104700 | 345485310 | 6580 | 6590 | 6590 | 6580 | 68 |
| 522 | 20230920 | 104600 | 345037860 | 6590 | 6580 | 6590 | 6580 | 444 |
| 523 | 20230920 | 104500 | 342113330 | 6590 | 6580 | 6590 | 6580 | 377 |
| 524 | 20230920 | 104400 | 339630660 | 6590 | 6590 | 6590 | 6590 | 1 |
| 525 | 20230920 | 104300 | 339624070 | 6580 | 6580 | 6580 | 6580 | 124 |
| 526 | 20230920 | 104200 | 338808150 | 6580 | 6580 | 6580 | 6580 | 985 |
| 527 | 20230920 | 104100 | 332326850 | 6580 | 6590 | 6590 | 6580 | 799 |
| 528 | 20230920 | 104000 | 327068980 | 6580 | 6580 | 6590 | 6580 | 386 |
| 529 | 20230920 | 103900 | 324528570 | 6580 | 6580 | 6580 | 6580 | 591 |
| 530 | 20230920 | 103800 | 320639790 | 6580 | 6580 | 6580 | 6580 | 691 |
| 531 | 20230920 | 103700 | 316093010 | 6580 | 6580 | 6580 | 6580 | 0 |
| 532 | 20230920 | 103600 | 316093010 | 6580 | 6580 | 6580 | 6580 | 247 |
| 533 | 20230920 | 103500 | 314467750 | 6580 | 6580 | 6580 | 6580 | 0 |
| 534 | 20230920 | 103400 | 314467750 | 6580 | 6580 | 6580 | 6580 | 66 |
| 535 | 20230920 | 103300 | 314033470 | 6590 | 6590 | 6590 | 6590 | 45 |
| 536 | 20230920 | 103200 | 313736920 | 6580 | 6590 | 6590 | 6580 | 457 |
| 537 | 20230920 | 103100 | 310729820 | 6580 | 6580 | 6580 | 6580 | 1033 |
| 538 | 20230920 | 103000 | 303932680 | 6580 | 6580 | 6580 | 6580 | 67 |
| 539 | 20230920 | 102900 | 303491820 | 6590 | 6580 | 6590 | 6580 | 73 |
| 540 | 20230920 | 102800 | 303011410 | 6590 | 6590 | 6590 | 6590 | 14 |
| 541 | 20230920 | 102700 | 302919150 | 6590 | 6600 | 6600 | 6590 | 813 |
| 542 | 20230920 | 102600 | 297554000 | 6600 | 6620 | 6620 | 6590 | 4562 |
| 543 | 20230920 | 102500 | 267389420 | 6620 | 6630 | 6630 | 6620 | 267 |
| 544 | 20230920 | 102400 | 265619880 | 6620 | 6620 | 6620 | 6620 | 0 |
| 545 | 20230920 | 102300 | 265619880 | 6620 | 6630 | 6630 | 6620 | 72 |
| 546 | 20230920 | 102200 | 265143180 | 6630 | 6630 | 6630 | 6630 | 1 |
| 547 | 20230920 | 102100 | 265136550 | 6620 | 6620 | 6620 | 6620 | 67 |
| 548 | 20230920 | 102000 | 264693010 | 6630 | 6620 | 6630 | 6620 | 233 |
| 549 | 20230920 | 101900 | 263148890 | 6620 | 6630 | 6630 | 6620 | 4 |
| 550 | 20230920 | 101800 | 263122400 | 6630 | 6620 | 6630 | 6620 | 67 |
| 551 | 20230920 | 101700 | 262678850 | 6640 | 6610 | 6640 | 6610 | 226 |
| 552 | 20230920 | 101600 | 261178980 | 6600 | 6600 | 6610 | 6600 | 447 |
| 553 | 20230920 | 101500 | 258228740 | 6590 | 6590 | 6590 | 6590 | 0 |
| 554 | 20230920 | 101400 | 258228740 | 6590 | 6600 | 6600 | 6590 | 237 |
| 555 | 20230920 | 101300 | 256665210 | 6600 | 6590 | 6600 | 6590 | 336 |
| 556 | 20230920 | 101200 | 254450950 | 6580 | 6580 | 6580 | 6580 | 66 |
| 557 | 20230920 | 101100 | 254016670 | 6580 | 6600 | 6600 | 6580 | 2210 |
| 558 | 20230920 | 101000 | 239469380 | 6600 | 6600 | 6600 | 6600 | 0 |
| 559 | 20230920 | 100900 | 239469380 | 6600 | 6600 | 6600 | 6600 | 1060 |
| 560 | 20230920 | 100800 | 232473380 | 6600 | 6590 | 6600 | 6590 | 162 |
| 561 | 20230920 | 100700 | 231405760 | 6580 | 6590 | 6590 | 6580 | 68 |
| 562 | 20230920 | 100600 | 230958300 | 6590 | 6590 | 6590 | 6590 | 12 |
| 563 | 20230920 | 100500 | 230879220 | 6590 | 6590 | 6590 | 6590 | 25 |
| 564 | 20230920 | 100400 | 230714470 | 6590 | 6590 | 6590 | 6590 | 133 |
| 565 | 20230920 | 100300 | 229838000 | 6580 | 6580 | 6580 | 6580 | 67 |
| 566 | 20230920 | 100200 | 229397140 | 6590 | 6580 | 6590 | 6580 | 71 |
| 567 | 20230920 | 100100 | 228929910 | 6590 | 6590 | 6590 | 6590 | 220 |
| 568 | 20230920 | 100000 | 227480110 | 6590 | 6590 | 6590 | 6590 | 237 |
| 569 | 20230920 | 095900 | 225918280 | 6590 | 6590 | 6590 | 6590 | 795 |
| 570 | 20230920 | 095800 | 220679230 | 6590 | 6580 | 6590 | 6580 | 77 |
| 571 | 20230920 | 095700 | 220172470 | 6580 | 6580 | 6580 | 6580 | 0 |
| 572 | 20230920 | 095600 | 220172470 | 6580 | 6590 | 6590 | 6580 | 166 |
| 573 | 20230920 | 095500 | 219079190 | 6590 | 6580 | 6590 | 6580 | 3 |
| 574 | 20230920 | 095400 | 219059430 | 6580 | 6590 | 6590 | 6580 | 697 |
| 575 | 20230920 | 095300 | 214473150 | 6590 | 6580 | 6590 | 6580 | 352 |
| 576 | 20230920 | 095200 | 212154480 | 6590 | 6580 | 6590 | 6580 | 144 |
| 577 | 20230920 | 095100 | 211206950 | 6580 | 6600 | 6600 | 6580 | 1868 |
| 578 | 20230920 | 095000 | 198906680 | 6590 | 6590 | 6590 | 6590 | 0 |
| 579 | 20230920 | 094900 | 198906680 | 6590 | 6590 | 6590 | 6580 | 1590 |
| 580 | 20230920 | 094800 | 188438770 | 6590 | 6600 | 6600 | 6590 | 587 |
| 581 | 20230920 | 094700 | 184570430 | 6600 | 6610 | 6610 | 6600 | 3503 |
| 582 | 20230920 | 094600 | 161450460 | 6610 | 6630 | 6630 | 6610 | 1842 |
| 583 | 20230920 | 094500 | 149274540 | 6620 | 6620 | 6620 | 6620 | 110 |
| 584 | 20230920 | 094400 | 148546340 | 6620 | 6620 | 6630 | 6620 | 1337 |
| 585 | 20230920 | 094300 | 139694790 | 6620 | 6630 | 6630 | 6620 | 235 |
| 586 | 20230920 | 094200 | 138137250 | 6620 | 6630 | 6630 | 6620 | 349 |
| 587 | 20230920 | 094100 | 135824280 | 6630 | 6630 | 6630 | 6630 | 1 |
| 588 | 20230920 | 094000 | 135817650 | 6630 | 6650 | 6650 | 6630 | 299 |
| 589 | 20230920 | 093900 | 133829900 | 6660 | 6650 | 6660 | 6630 | 812 |
| 590 | 20230920 | 093800 | 128439720 | 6650 | 6660 | 6660 | 6650 | 205 |
| 591 | 20230920 | 093700 | 127076190 | 6660 | 6650 | 6660 | 6650 | 224 |
| 592 | 20230920 | 093600 | 125586490 | 6650 | 6650 | 6650 | 6640 | 97 |
| 593 | 20230920 | 093500 | 124942110 | 6650 | 6630 | 6650 | 6630 | 105 |
| 594 | 20230920 | 093400 | 124245940 | 6640 | 6650 | 6650 | 6640 | 79 |
| 595 | 20230920 | 093300 | 123721370 | 6650 | 6650 | 6650 | 6650 | 169 |
| 596 | 20230920 | 093200 | 122597520 | 6660 | 6650 | 6660 | 6650 | 316 |
| 597 | 20230920 | 093100 | 120496110 | 6640 | 6630 | 6640 | 6630 | 1583 |
| 598 | 20230920 | 093000 | 109985690 | 6630 | 6640 | 6650 | 6630 | 652 |
| 599 | 20230920 | 092900 | 105659030 | 6640 | 6650 | 6650 | 6640 | 48 |
| 600 | 20230920 | 092800 | 105339860 | 6640 | 6640 | 6650 | 6640 | 1541 |
| 601 | 20230920 | 092700 | 95103150 | 6640 | 6640 | 6640 | 6640 | 0 |
| 602 | 20230920 | 092600 | 95103150 | 6640 | 6640 | 6640 | 6640 | 3 |
| 603 | 20230920 | 092500 | 95083230 | 6640 | 6630 | 6640 | 6630 | 456 |
| 604 | 20230920 | 092400 | 92059380 | 6630 | 6630 | 6630 | 6620 | 176 |
| 605 | 20230920 | 092300 | 90892510 | 6630 | 6620 | 6630 | 6620 | 159 |
| 606 | 20230920 | 092200 | 89838930 | 6620 | 6630 | 6630 | 6620 | 1379 |
| 607 | 20230920 | 092100 | 80698260 | 6640 | 6640 | 6640 | 6640 | 952 |
| 608 | 20230920 | 092000 | 74376980 | 6640 | 6640 | 6640 | 6640 | 10 |
| 609 | 20230920 | 091900 | 74310580 | 6640 | 6640 | 6640 | 6640 | 13 |
| 610 | 20230920 | 091800 | 74224260 | 6640 | 6640 | 6640 | 6630 | 41 |
| 611 | 20230920 | 091700 | 73952120 | 6640 | 6640 | 6640 | 6640 | 0 |
| 612 | 20230920 | 091600 | 73952120 | 6640 | 6640 | 6640 | 6640 | 1 |
| 613 | 20230920 | 091500 | 73945480 | 6640 | 6640 | 6640 | 6640 | 223 |
| 614 | 20230920 | 091400 | 72464760 | 6640 | 6640 | 6640 | 6640 | 1051 |
| 615 | 20230920 | 091300 | 65486120 | 6630 | 6630 | 6630 | 6630 | 691 |
| 616 | 20230920 | 091200 | 60904790 | 6630 | 6630 | 6630 | 6630 | 440 |
| 617 | 20230920 | 091100 | 57987590 | 6630 | 6620 | 6660 | 6620 | 2997 |
| 618 | 20230920 | 091000 | 38114630 | 6620 | 6640 | 6640 | 6620 | 529 |
| 619 | 20230920 | 090900 | 34608480 | 6640 | 6650 | 6650 | 6640 | 188 |
| 620 | 20230920 | 090800 | 33360050 | 6650 | 6640 | 6650 | 6640 | 1435 |
| 621 | 20230920 | 090700 | 23828410 | 6640 | 6640 | 6640 | 6640 | 191 |
| 622 | 20230920 | 090600 | 22560170 | 6640 | 6650 | 6650 | 6640 | 341 |
| 623 | 20230920 | 090500 | 20294350 | 6660 | 6660 | 6660 | 6660 | 5 |
| 624 | 20230920 | 090400 | 20261050 | 6650 | 6640 | 6650 | 6640 | 814 |
| 625 | 20230920 | 090300 | 14852110 | 6650 | 6640 | 6650 | 6630 | 534 |
| 626 | 20230920 | 090200 | 11309500 | 6650 | 6650 | 6650 | 6650 | 0 |
| 627 | 20230920 | 090100 | 11309500 | 6650 | 6650 | 6650 | 6650 | 206 |
| 628 | 20230920 | 090000 | 9939600 | 6650 | 6700 | 6700 | 6610 | 1497 |