30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 192700 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 3270 |
| 3 | 20230918 | 192600 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 4 | 20230918 | 192500 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 5 | 20230918 | 192400 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 6 | 20230918 | 192300 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 7 | 20230918 | 192200 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 8 | 20230918 | 192100 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 9 | 20230918 | 192000 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 10 | 20230918 | 191900 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 11 | 20230918 | 191800 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 12 | 20230918 | 191700 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 13 | 20230918 | 191600 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 14 | 20230918 | 191500 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 15 | 20230918 | 191400 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 16 | 20230918 | 191300 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 17 | 20230918 | 191200 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 18 | 20230918 | 191100 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 19 | 20230918 | 191000 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 20 | 20230918 | 190900 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 21 | 20230918 | 190800 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 22 | 20230918 | 190700 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 23 | 20230918 | 190600 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 24 | 20230918 | 190500 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 25 | 20230918 | 190400 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 26 | 20230918 | 190300 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 27 | 20230918 | 190200 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 28 | 20230918 | 190100 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 29 | 20230918 | 190000 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 30 | 20230918 | 185900 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 31 | 20230918 | 185800 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 32 | 20230918 | 185700 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 3270 |
| 33 | 20230918 | 185600 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 34 | 20230918 | 185500 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 35 | 20230918 | 185400 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 36 | 20230918 | 185300 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 37 | 20230918 | 185200 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 38 | 20230918 | 185100 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 39 | 20230918 | 185000 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 40 | 20230918 | 184900 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 41 | 20230918 | 184800 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 42 | 20230918 | 184700 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 43 | 20230918 | 184600 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 44 | 20230918 | 184500 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 45 | 20230918 | 184400 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 46 | 20230918 | 184300 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 47 | 20230918 | 184200 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 48 | 20230918 | 184100 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 49 | 20230918 | 184000 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 50 | 20230918 | 183900 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 51 | 20230918 | 183800 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 52 | 20230918 | 183700 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 53 | 20230918 | 183600 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 54 | 20230918 | 183500 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 55 | 20230918 | 183400 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 56 | 20230918 | 183300 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 57 | 20230918 | 183200 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 58 | 20230918 | 183100 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 59 | 20230918 | 183000 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 60 | 20230918 | 182900 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 61 | 20230918 | 182800 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 62 | 20230918 | 182700 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 3270 |
| 63 | 20230918 | 182600 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 64 | 20230918 | 182500 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 65 | 20230918 | 182400 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 66 | 20230918 | 182300 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 67 | 20230918 | 182200 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 68 | 20230918 | 182100 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 69 | 20230918 | 182000 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 70 | 20230918 | 181900 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 71 | 20230918 | 181800 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 72 | 20230918 | 181700 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 73 | 20230918 | 181600 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 74 | 20230918 | 181500 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 75 | 20230918 | 181400 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 76 | 20230918 | 181300 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 77 | 20230918 | 181200 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 78 | 20230918 | 181100 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 79 | 20230918 | 181000 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 80 | 20230918 | 180900 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 81 | 20230918 | 180800 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 82 | 20230918 | 180700 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 83 | 20230918 | 180600 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 84 | 20230918 | 180500 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 85 | 20230918 | 180400 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 86 | 20230918 | 180300 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 87 | 20230918 | 180200 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 88 | 20230918 | 180100 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 89 | 20230918 | 180000 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 90 | 20230918 | 175900 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 91 | 20230918 | 175800 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 92 | 20230918 | 175700 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 3270 |
| 93 | 20230918 | 175600 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 94 | 20230918 | 175500 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 95 | 20230918 | 175400 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 96 | 20230918 | 175300 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 97 | 20230918 | 175200 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 98 | 20230918 | 175100 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 99 | 20230918 | 175000 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 100 | 20230918 | 174900 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 101 | 20230918 | 174800 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 102 | 20230918 | 174700 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 103 | 20230918 | 174600 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 104 | 20230918 | 174500 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 105 | 20230918 | 174400 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 106 | 20230918 | 174300 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 107 | 20230918 | 174200 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 108 | 20230918 | 174100 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 109 | 20230918 | 174000 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 110 | 20230918 | 173900 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 111 | 20230918 | 173800 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 112 | 20230918 | 173700 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 113 | 20230918 | 173600 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 114 | 20230918 | 173500 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 115 | 20230918 | 173400 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 116 | 20230918 | 173300 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 117 | 20230918 | 173200 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 118 | 20230918 | 173100 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 119 | 20230918 | 173000 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 120 | 20230918 | 172900 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 121 | 20230918 | 172800 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 122 | 20230918 | 172700 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 3270 |
| 123 | 20230918 | 172600 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 124 | 20230918 | 172500 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 125 | 20230918 | 172400 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 126 | 20230918 | 172300 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 127 | 20230918 | 172200 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 128 | 20230918 | 172100 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 129 | 20230918 | 172000 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 130 | 20230918 | 171900 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 131 | 20230918 | 171800 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 132 | 20230918 | 171700 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 133 | 20230918 | 171600 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 134 | 20230918 | 171500 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 135 | 20230918 | 171400 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 136 | 20230918 | 171300 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 137 | 20230918 | 171200 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 138 | 20230918 | 171100 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 139 | 20230918 | 171000 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 140 | 20230918 | 170900 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 141 | 20230918 | 170800 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 142 | 20230918 | 170700 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 143 | 20230918 | 170600 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 144 | 20230918 | 170500 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 145 | 20230918 | 170400 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 146 | 20230918 | 170300 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 147 | 20230918 | 170200 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 148 | 20230918 | 170100 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 149 | 20230918 | 170000 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 150 | 20230918 | 165900 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 151 | 20230918 | 165800 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 152 | 20230918 | 165700 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 3270 |
| 153 | 20230918 | 165600 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 154 | 20230918 | 165500 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 155 | 20230918 | 165400 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 156 | 20230918 | 165300 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 157 | 20230918 | 165200 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 158 | 20230918 | 165100 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 159 | 20230918 | 165000 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 160 | 20230918 | 164900 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 161 | 20230918 | 164800 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 162 | 20230918 | 164700 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 163 | 20230918 | 164600 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 164 | 20230918 | 164500 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 165 | 20230918 | 164400 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 166 | 20230918 | 164300 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 167 | 20230918 | 164200 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 168 | 20230918 | 164100 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 169 | 20230918 | 164000 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 170 | 20230918 | 163900 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 171 | 20230918 | 163800 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 172 | 20230918 | 163700 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 173 | 20230918 | 163600 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 174 | 20230918 | 163500 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 175 | 20230918 | 163400 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 176 | 20230918 | 163300 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 177 | 20230918 | 163200 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 178 | 20230918 | 163100 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 179 | 20230918 | 163000 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 180 | 20230918 | 162900 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 181 | 20230918 | 162800 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 182 | 20230918 | 162700 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 3270 |
| 183 | 20230918 | 162600 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 184 | 20230918 | 162500 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 185 | 20230918 | 162400 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 186 | 20230918 | 162300 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 187 | 20230918 | 162200 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 188 | 20230918 | 162100 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 189 | 20230918 | 162000 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 190 | 20230918 | 161900 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 191 | 20230918 | 161800 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 192 | 20230918 | 161700 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 193 | 20230918 | 161600 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 194 | 20230918 | 161500 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 195 | 20230918 | 161400 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 196 | 20230918 | 161300 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 197 | 20230918 | 161200 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 198 | 20230918 | 161100 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 199 | 20230918 | 161000 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 200 | 20230918 | 160900 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 201 | 20230918 | 160800 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 202 | 20230918 | 160700 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 203 | 20230918 | 160600 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 204 | 20230918 | 160500 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 205 | 20230918 | 160400 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 206 | 20230918 | 160300 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 207 | 20230918 | 160200 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 208 | 20230918 | 160100 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 209 | 20230918 | 160000 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 210 | 20230918 | 155900 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 211 | 20230918 | 155800 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 212 | 20230918 | 155700 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 3270 |
| 213 | 20230918 | 155600 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 214 | 20230918 | 155500 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 215 | 20230918 | 155400 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 216 | 20230918 | 155300 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 217 | 20230918 | 155200 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 218 | 20230918 | 155100 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 219 | 20230918 | 155000 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 220 | 20230918 | 154900 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 221 | 20230918 | 154800 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 222 | 20230918 | 154700 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 223 | 20230918 | 154600 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 224 | 20230918 | 154500 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 225 | 20230918 | 154400 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 226 | 20230918 | 154300 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 227 | 20230918 | 154200 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 228 | 20230918 | 154100 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 229 | 20230918 | 154000 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 230 | 20230918 | 153900 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 231 | 20230918 | 153800 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 232 | 20230918 | 153700 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 233 | 20230918 | 153600 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 234 | 20230918 | 153500 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 235 | 20230918 | 153400 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 236 | 20230918 | 153300 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 237 | 20230918 | 153200 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 238 | 20230918 | 153100 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 0 |
| 239 | 20230918 | 153000 | 1243187870 | 6760 | 6760 | 6760 | 6760 | 3270 |
| 240 | 20230918 | 152900 | 1221082670 | 6740 | 6740 | 6740 | 6740 | 0 |
| 241 | 20230918 | 152800 | 1221082670 | 6740 | 6740 | 6740 | 6740 | 0 |
| 242 | 20230918 | 152700 | 1221082670 | 6740 | 6740 | 6740 | 6740 | 0 |
| 243 | 20230918 | 152600 | 1221082670 | 6740 | 6740 | 6740 | 6740 | 0 |
| 244 | 20230918 | 152500 | 1221082670 | 6740 | 6740 | 6740 | 6740 | 0 |
| 245 | 20230918 | 152400 | 1221082670 | 6740 | 6740 | 6740 | 6740 | 0 |
| 246 | 20230918 | 152300 | 1221082670 | 6740 | 6740 | 6740 | 6740 | 0 |
| 247 | 20230918 | 152200 | 1221082670 | 6740 | 6740 | 6740 | 6740 | 0 |
| 248 | 20230918 | 152100 | 1221082670 | 6740 | 6740 | 6740 | 6740 | 0 |
| 249 | 20230918 | 152000 | 1221082670 | 6740 | 6740 | 6740 | 6740 | 0 |
| 250 | 20230918 | 151900 | 1221082670 | 6740 | 6740 | 6750 | 6740 | 419 |
| 251 | 20230918 | 151800 | 1218257400 | 6740 | 6750 | 6750 | 6740 | 1787 |
| 252 | 20230918 | 151700 | 1206202140 | 6750 | 6750 | 6750 | 6750 | 65 |
| 253 | 20230918 | 151600 | 1205763390 | 6750 | 6750 | 6750 | 6740 | 346 |
| 254 | 20230918 | 151500 | 1203430890 | 6750 | 6750 | 6750 | 6750 | 3006 |
| 255 | 20230918 | 151400 | 1183140390 | 6760 | 6760 | 6760 | 6760 | 86 |
| 256 | 20230918 | 151300 | 1182559030 | 6760 | 6750 | 6760 | 6750 | 120 |
| 257 | 20230918 | 151200 | 1181748230 | 6750 | 6750 | 6750 | 6750 | 10 |
| 258 | 20230918 | 151100 | 1181680730 | 6750 | 6750 | 6760 | 6750 | 455 |
| 259 | 20230918 | 151000 | 1178609230 | 6760 | 6760 | 6760 | 6760 | 29 |
| 260 | 20230918 | 150900 | 1178413190 | 6760 | 6760 | 6760 | 6760 | 0 |
| 261 | 20230918 | 150800 | 1178413190 | 6760 | 6760 | 6760 | 6760 | 1 |
| 262 | 20230918 | 150700 | 1178406430 | 6760 | 6750 | 6760 | 6750 | 394 |
| 263 | 20230918 | 150600 | 1175746830 | 6750 | 6750 | 6750 | 6750 | 987 |
| 264 | 20230918 | 150500 | 1169084580 | 6740 | 6760 | 6760 | 6740 | 4853 |
| 265 | 20230918 | 150400 | 1136311890 | 6760 | 6750 | 6760 | 6750 | 161 |
| 266 | 20230918 | 150300 | 1135225090 | 6750 | 6750 | 6750 | 6750 | 0 |
| 267 | 20230918 | 150200 | 1135225090 | 6750 | 6750 | 6750 | 6750 | 0 |
| 268 | 20230918 | 150100 | 1135225090 | 6750 | 6750 | 6750 | 6750 | 1 |
| 269 | 20230918 | 150000 | 1135218340 | 6750 | 6750 | 6750 | 6750 | 100 |
| 270 | 20230918 | 145900 | 1134543340 | 6750 | 6750 | 6750 | 6750 | 166 |
| 271 | 20230918 | 145800 | 1133422840 | 6750 | 6750 | 6750 | 6750 | 59 |
| 272 | 20230918 | 145700 | 1133024590 | 6760 | 6760 | 6760 | 6760 | 39 |
| 273 | 20230918 | 145600 | 1132760950 | 6750 | 6750 | 6750 | 6750 | 58 |
| 274 | 20230918 | 145500 | 1132369450 | 6750 | 6750 | 6750 | 6750 | 357 |
| 275 | 20230918 | 145400 | 1129959700 | 6750 | 6750 | 6750 | 6750 | 82 |
| 276 | 20230918 | 145300 | 1129406200 | 6750 | 6750 | 6750 | 6750 | 35 |
| 277 | 20230918 | 145200 | 1129169950 | 6750 | 6750 | 6750 | 6750 | 7 |
| 278 | 20230918 | 145100 | 1129122700 | 6750 | 6750 | 6750 | 6750 | 561 |
| 279 | 20230918 | 145000 | 1125335950 | 6750 | 6760 | 6760 | 6750 | 21 |
| 280 | 20230918 | 144900 | 1125194010 | 6750 | 6750 | 6750 | 6750 | 55 |
| 281 | 20230918 | 144800 | 1124822760 | 6760 | 6750 | 6760 | 6750 | 136 |
| 282 | 20230918 | 144700 | 1123904460 | 6750 | 6750 | 6750 | 6750 | 111 |
| 283 | 20230918 | 144600 | 1123155210 | 6750 | 6750 | 6750 | 6750 | 66 |
| 284 | 20230918 | 144500 | 1122709710 | 6750 | 6760 | 6760 | 6750 | 518 |
| 285 | 20230918 | 144400 | 1119213200 | 6750 | 6760 | 6760 | 6750 | 101 |
| 286 | 20230918 | 144300 | 1118531350 | 6750 | 6750 | 6750 | 6750 | 0 |
| 287 | 20230918 | 144200 | 1118531350 | 6750 | 6750 | 6750 | 6750 | 32 |
| 288 | 20230918 | 144100 | 1118315350 | 6750 | 6750 | 6750 | 6750 | 84 |
| 289 | 20230918 | 144000 | 1117748350 | 6760 | 6760 | 6760 | 6760 | 12 |
| 290 | 20230918 | 143900 | 1117667230 | 6760 | 6760 | 6760 | 6750 | 201 |
| 291 | 20230918 | 143800 | 1116310320 | 6750 | 6750 | 6750 | 6750 | 33 |
| 292 | 20230918 | 143700 | 1116087570 | 6750 | 6750 | 6760 | 6750 | 128 |
| 293 | 20230918 | 143600 | 1115223550 | 6750 | 6750 | 6750 | 6750 | 23 |
| 294 | 20230918 | 143500 | 1115068300 | 6750 | 6750 | 6750 | 6750 | 223 |
| 295 | 20230918 | 143400 | 1113563050 | 6740 | 6760 | 6760 | 6740 | 2645 |
| 296 | 20230918 | 143300 | 1095704900 | 6760 | 6760 | 6760 | 6760 | 1081 |
| 297 | 20230918 | 143200 | 1088397340 | 6750 | 6760 | 6760 | 6750 | 292 |
| 298 | 20230918 | 143100 | 1086425820 | 6750 | 6750 | 6750 | 6750 | 57 |
| 299 | 20230918 | 143000 | 1086041070 | 6750 | 6750 | 6750 | 6750 | 181 |
| 300 | 20230918 | 142900 | 1084819320 | 6750 | 6750 | 6750 | 6750 | 0 |
| 301 | 20230918 | 142800 | 1084819320 | 6750 | 6750 | 6750 | 6750 | 37 |
| 302 | 20230918 | 142700 | 1084569570 | 6750 | 6750 | 6750 | 6750 | 211 |
| 303 | 20230918 | 142600 | 1083145320 | 6750 | 6750 | 6750 | 6750 | 7 |
| 304 | 20230918 | 142500 | 1083098070 | 6750 | 6760 | 6760 | 6750 | 61 |
| 305 | 20230918 | 142400 | 1082686270 | 6750 | 6760 | 6760 | 6750 | 1001 |
| 306 | 20230918 | 142300 | 1075919520 | 6750 | 6750 | 6760 | 6750 | 941 |
| 307 | 20230918 | 142200 | 1069567720 | 6750 | 6740 | 6750 | 6740 | 969 |
| 308 | 20230918 | 142100 | 1063030050 | 6750 | 6750 | 6750 | 6750 | 3 |
| 309 | 20230918 | 142000 | 1063009800 | 6750 | 6750 | 6750 | 6750 | 1437 |
| 310 | 20230918 | 141900 | 1053310050 | 6750 | 6750 | 6750 | 6750 | 152 |
| 311 | 20230918 | 141800 | 1052284050 | 6750 | 6750 | 6750 | 6750 | 595 |
| 312 | 20230918 | 141700 | 1048267800 | 6750 | 6750 | 6750 | 6750 | 0 |
| 313 | 20230918 | 141600 | 1048267800 | 6750 | 6760 | 6760 | 6750 | 139 |
| 314 | 20230918 | 141500 | 1047328910 | 6750 | 6760 | 6760 | 6750 | 488 |
| 315 | 20230918 | 141400 | 1044034420 | 6760 | 6760 | 6760 | 6760 | 39 |
| 316 | 20230918 | 141300 | 1043770780 | 6750 | 6750 | 6750 | 6750 | 204 |
| 317 | 20230918 | 141200 | 1042393780 | 6750 | 6750 | 6750 | 6750 | 8 |
| 318 | 20230918 | 141100 | 1042339780 | 6750 | 6750 | 6750 | 6750 | 242 |
| 319 | 20230918 | 141000 | 1040706280 | 6750 | 6750 | 6750 | 6750 | 8 |
| 320 | 20230918 | 140900 | 1040652280 | 6750 | 6750 | 6750 | 6750 | 347 |
| 321 | 20230918 | 140800 | 1038310030 | 6750 | 6760 | 6760 | 6750 | 66 |
| 322 | 20230918 | 140700 | 1037864520 | 6750 | 6750 | 6750 | 6750 | 0 |
| 323 | 20230918 | 140600 | 1037864520 | 6750 | 6750 | 6750 | 6750 | 60 |
| 324 | 20230918 | 140500 | 1037459520 | 6750 | 6750 | 6750 | 6750 | 6 |
| 325 | 20230918 | 140400 | 1037419020 | 6750 | 6750 | 6750 | 6750 | 56 |
| 326 | 20230918 | 140300 | 1037041020 | 6750 | 6750 | 6750 | 6750 | 75 |
| 327 | 20230918 | 140200 | 1036534770 | 6760 | 6760 | 6760 | 6760 | 4 |
| 328 | 20230918 | 140100 | 1036507730 | 6750 | 6750 | 6750 | 6750 | 49 |
| 329 | 20230918 | 140000 | 1036176980 | 6750 | 6750 | 6750 | 6750 | 0 |
| 330 | 20230918 | 135900 | 1036176980 | 6750 | 6750 | 6750 | 6750 | 77 |
| 331 | 20230918 | 135800 | 1035657230 | 6750 | 6750 | 6750 | 6750 | 0 |
| 332 | 20230918 | 135700 | 1035657230 | 6750 | 6760 | 6760 | 6750 | 56 |
| 333 | 20230918 | 135600 | 1035279130 | 6750 | 6750 | 6750 | 6750 | 78 |
| 334 | 20230918 | 135500 | 1034752630 | 6750 | 6750 | 6760 | 6750 | 92 |
| 335 | 20230918 | 135400 | 1034131620 | 6750 | 6760 | 6760 | 6750 | 57 |
| 336 | 20230918 | 135300 | 1033746770 | 6760 | 6760 | 6760 | 6760 | 51 |
| 337 | 20230918 | 135200 | 1033402010 | 6760 | 6760 | 6760 | 6750 | 205 |
| 338 | 20230918 | 135100 | 1032016980 | 6750 | 6750 | 6750 | 6750 | 1852 |
| 339 | 20230918 | 135000 | 1019515980 | 6760 | 6750 | 6760 | 6750 | 7 |
| 340 | 20230918 | 134900 | 1019468720 | 6760 | 6750 | 6760 | 6750 | 177 |
| 341 | 20230918 | 134800 | 1018272850 | 6750 | 6750 | 6750 | 6750 | 1 |
| 342 | 20230918 | 134700 | 1018266100 | 6760 | 6750 | 6760 | 6750 | 106 |
| 343 | 20230918 | 134600 | 1017550100 | 6750 | 6750 | 6750 | 6750 | 177 |
| 344 | 20230918 | 134500 | 1016355350 | 6750 | 6760 | 6760 | 6750 | 119 |
| 345 | 20230918 | 134400 | 1015551580 | 6760 | 6760 | 6760 | 6760 | 49 |
| 346 | 20230918 | 134300 | 1015220340 | 6770 | 6760 | 6770 | 6760 | 9 |
| 347 | 20230918 | 134200 | 1015159480 | 6760 | 6760 | 6760 | 6760 | 929 |
| 348 | 20230918 | 134100 | 1008879440 | 6760 | 6760 | 6760 | 6760 | 1344 |
| 349 | 20230918 | 134000 | 999794000 | 6760 | 6760 | 6760 | 6760 | 32 |
| 350 | 20230918 | 133900 | 999577680 | 6760 | 6760 | 6760 | 6760 | 7 |
| 351 | 20230918 | 133800 | 999530360 | 6760 | 6760 | 6760 | 6760 | 77 |
| 352 | 20230918 | 133700 | 999009840 | 6770 | 6770 | 6770 | 6760 | 290 |
| 353 | 20230918 | 133600 | 997047620 | 6780 | 6780 | 6780 | 6780 | 15 |
| 354 | 20230918 | 133500 | 996945920 | 6770 | 6790 | 6790 | 6770 | 86 |
| 355 | 20230918 | 133400 | 996362100 | 6790 | 6790 | 6790 | 6790 | 1 |
| 356 | 20230918 | 133300 | 996355310 | 6790 | 6780 | 6790 | 6780 | 505 |
| 357 | 20230918 | 133200 | 992931310 | 6780 | 6780 | 6780 | 6780 | 66 |
| 358 | 20230918 | 133100 | 992483830 | 6780 | 6780 | 6780 | 6780 | 0 |
| 359 | 20230918 | 133000 | 992483830 | 6780 | 6780 | 6780 | 6780 | 107 |
| 360 | 20230918 | 132900 | 991758370 | 6780 | 6780 | 6780 | 6780 | 68 |
| 361 | 20230918 | 132800 | 991297330 | 6780 | 6780 | 6780 | 6780 | 79 |
| 362 | 20230918 | 132700 | 990761710 | 6790 | 6790 | 6790 | 6790 | 0 |
| 363 | 20230918 | 132600 | 990761710 | 6790 | 6790 | 6790 | 6790 | 0 |
| 364 | 20230918 | 132500 | 990761710 | 6790 | 6790 | 6790 | 6790 | 200 |
| 365 | 20230918 | 132400 | 989403710 | 6800 | 6800 | 6800 | 6800 | 0 |
| 366 | 20230918 | 132300 | 989403710 | 6800 | 6800 | 6800 | 6800 | 82 |
| 367 | 20230918 | 132200 | 988846110 | 6800 | 6800 | 6800 | 6800 | 245 |
| 368 | 20230918 | 132100 | 987180110 | 6800 | 6800 | 6800 | 6800 | 109 |
| 369 | 20230918 | 132000 | 986438910 | 6800 | 6790 | 6800 | 6790 | 1237 |
| 370 | 20230918 | 131900 | 978037910 | 6780 | 6780 | 6780 | 6780 | 33 |
| 371 | 20230918 | 131800 | 977814170 | 6780 | 6780 | 6780 | 6780 | 66 |
| 372 | 20230918 | 131700 | 977366690 | 6780 | 6780 | 6780 | 6780 | 6 |
| 373 | 20230918 | 131600 | 977326010 | 6780 | 6780 | 6780 | 6780 | 51 |
| 374 | 20230918 | 131500 | 976980230 | 6780 | 6780 | 6780 | 6780 | 0 |
| 375 | 20230918 | 131400 | 976980230 | 6780 | 6780 | 6780 | 6780 | 87 |
| 376 | 20230918 | 131300 | 976390370 | 6780 | 6780 | 6780 | 6780 | 36 |
| 377 | 20230918 | 131200 | 976146290 | 6780 | 6780 | 6780 | 6780 | 77 |
| 378 | 20230918 | 131100 | 975624230 | 6780 | 6780 | 6780 | 6780 | 73 |
| 379 | 20230918 | 131000 | 975129290 | 6780 | 6780 | 6780 | 6780 | 9 |
| 380 | 20230918 | 130900 | 975068270 | 6790 | 6770 | 6790 | 6770 | 718 |
| 381 | 20230918 | 130800 | 970201220 | 6770 | 6780 | 6780 | 6770 | 1874 |
| 382 | 20230918 | 130700 | 957499390 | 6780 | 6780 | 6780 | 6780 | 74 |
| 383 | 20230918 | 130600 | 956997670 | 6780 | 6780 | 6780 | 6780 | 49 |
| 384 | 20230918 | 130500 | 956665450 | 6780 | 6780 | 6780 | 6780 | 1 |
| 385 | 20230918 | 130400 | 956658670 | 6780 | 6780 | 6780 | 6780 | 64 |
| 386 | 20230918 | 130300 | 956224750 | 6780 | 6780 | 6780 | 6780 | 6 |
| 387 | 20230918 | 130200 | 956184070 | 6780 | 6780 | 6780 | 6780 | 53 |
| 388 | 20230918 | 130100 | 955824730 | 6780 | 6780 | 6780 | 6780 | 83 |
| 389 | 20230918 | 130000 | 955261990 | 6790 | 6790 | 6790 | 6790 | 264 |
| 390 | 20230918 | 125900 | 953469430 | 6790 | 6800 | 6800 | 6790 | 2096 |
| 391 | 20230918 | 125800 | 939228870 | 6800 | 6790 | 6800 | 6790 | 2878 |
| 392 | 20230918 | 125700 | 919666820 | 6780 | 6780 | 6780 | 6780 | 63 |
| 393 | 20230918 | 125600 | 919239680 | 6780 | 6780 | 6780 | 6780 | 1007 |
| 394 | 20230918 | 125500 | 912412220 | 6780 | 6770 | 6780 | 6770 | 1351 |
| 395 | 20230918 | 125400 | 903253950 | 6770 | 6770 | 6770 | 6770 | 111 |
| 396 | 20230918 | 125300 | 902502480 | 6770 | 6770 | 6770 | 6760 | 3247 |
| 397 | 20230918 | 125200 | 880536680 | 6780 | 6770 | 6780 | 6770 | 65 |
| 398 | 20230918 | 125100 | 880096620 | 6770 | 6770 | 6770 | 6770 | 0 |
| 399 | 20230918 | 125000 | 880096620 | 6770 | 6770 | 6780 | 6770 | 837 |
| 400 | 20230918 | 124900 | 874430120 | 6770 | 6770 | 6770 | 6770 | 0 |
| 401 | 20230918 | 124800 | 874430120 | 6770 | 6770 | 6770 | 6770 | 1553 |
| 402 | 20230918 | 124700 | 863916310 | 6780 | 6770 | 6780 | 6770 | 331 |
| 403 | 20230918 | 124600 | 861672810 | 6770 | 6770 | 6770 | 6770 | 2 |
| 404 | 20230918 | 124500 | 861659270 | 6770 | 6770 | 6780 | 6770 | 650 |
| 405 | 20230918 | 124400 | 857257820 | 6780 | 6780 | 6780 | 6780 | 1450 |
| 406 | 20230918 | 124300 | 847426820 | 6780 | 6780 | 6780 | 6780 | 63 |
| 407 | 20230918 | 124200 | 846999680 | 6790 | 6780 | 6790 | 6780 | 109 |
| 408 | 20230918 | 124100 | 846260160 | 6780 | 6780 | 6780 | 6780 | 7 |
| 409 | 20230918 | 124000 | 846212700 | 6780 | 6790 | 6790 | 6780 | 90 |
| 410 | 20230918 | 123900 | 845602450 | 6790 | 6790 | 6790 | 6790 | 6 |
| 411 | 20230918 | 123800 | 845561710 | 6790 | 6790 | 6790 | 6780 | 57 |
| 412 | 20230918 | 123700 | 845174990 | 6780 | 6790 | 6790 | 6780 | 10 |
| 413 | 20230918 | 123600 | 845107160 | 6780 | 6780 | 6780 | 6780 | 389 |
| 414 | 20230918 | 123500 | 842469740 | 6770 | 6770 | 6780 | 6770 | 124 |
| 415 | 20230918 | 123400 | 841629680 | 6770 | 6780 | 6780 | 6770 | 63 |
| 416 | 20230918 | 123300 | 841202600 | 6770 | 6780 | 6780 | 6770 | 75 |
| 417 | 20230918 | 123200 | 840694830 | 6780 | 6780 | 6780 | 6780 | 63 |
| 418 | 20230918 | 123100 | 840267690 | 6770 | 6770 | 6770 | 6770 | 0 |
| 419 | 20230918 | 123000 | 840267690 | 6770 | 6780 | 6780 | 6770 | 414 |
| 420 | 20230918 | 122900 | 837460840 | 6770 | 6780 | 6780 | 6770 | 95 |
| 421 | 20230918 | 122800 | 836817590 | 6780 | 6770 | 6780 | 6770 | 89 |
| 422 | 20230918 | 122700 | 836214490 | 6770 | 6770 | 6770 | 6770 | 7 |
| 423 | 20230918 | 122600 | 836167100 | 6780 | 6780 | 6780 | 6780 | 15 |
| 424 | 20230918 | 122500 | 836065400 | 6780 | 6780 | 6780 | 6770 | 726 |
| 425 | 20230918 | 122400 | 831144160 | 6770 | 6770 | 6770 | 6770 | 215 |
| 426 | 20230918 | 122300 | 829688610 | 6780 | 6770 | 6780 | 6770 | 618 |
| 427 | 20230918 | 122200 | 825499250 | 6770 | 6770 | 6770 | 6770 | 10 |
| 428 | 20230918 | 122100 | 825431550 | 6770 | 6780 | 6780 | 6770 | 867 |
| 429 | 20230918 | 122000 | 819553850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 430 | 20230918 | 121900 | 819553850 | 6780 | 6780 | 6780 | 6780 | 677 |
| 431 | 20230918 | 121800 | 814963790 | 6770 | 6770 | 6770 | 6770 | 40 |
| 432 | 20230918 | 121700 | 814692990 | 6770 | 6780 | 6780 | 6770 | 56 |
| 433 | 20230918 | 121600 | 814313850 | 6770 | 6770 | 6770 | 6770 | 69 |
| 434 | 20230918 | 121500 | 813846720 | 6770 | 6770 | 6770 | 6770 | 370 |
| 435 | 20230918 | 121400 | 811341820 | 6760 | 6760 | 6760 | 6760 | 55 |
| 436 | 20230918 | 121300 | 810970020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 437 | 20230918 | 121200 | 810970020 | 6760 | 6760 | 6760 | 6760 | 690 |
| 438 | 20230918 | 121100 | 806305620 | 6760 | 6770 | 6770 | 6750 | 1101 |
| 439 | 20230918 | 121000 | 798863870 | 6760 | 6760 | 6770 | 6760 | 664 |
| 440 | 20230918 | 120900 | 794373270 | 6760 | 6770 | 6770 | 6760 | 166 |
| 441 | 20230918 | 120800 | 793250110 | 6760 | 6760 | 6760 | 6760 | 7 |
| 442 | 20230918 | 120700 | 793202790 | 6760 | 6760 | 6760 | 6760 | 406 |
| 443 | 20230918 | 120600 | 790458230 | 6760 | 6750 | 6760 | 6750 | 1019 |
| 444 | 20230918 | 120500 | 783569940 | 6760 | 6750 | 6760 | 6750 | 133 |
| 445 | 20230918 | 120400 | 782671630 | 6750 | 6750 | 6750 | 6750 | 46 |
| 446 | 20230918 | 120300 | 782361130 | 6750 | 6750 | 6750 | 6750 | 1120 |
| 447 | 20230918 | 120200 | 774801130 | 6740 | 6750 | 6750 | 6740 | 100 |
| 448 | 20230918 | 120100 | 774126930 | 6750 | 6740 | 6750 | 6740 | 67 |
| 449 | 20230918 | 120000 | 773674760 | 6740 | 6750 | 6750 | 6740 | 45 |
| 450 | 20230918 | 115900 | 773371420 | 6740 | 6740 | 6740 | 6740 | 0 |
| 451 | 20230918 | 115800 | 773371420 | 6740 | 6750 | 6750 | 6740 | 713 |
| 452 | 20230918 | 115700 | 768559760 | 6750 | 6740 | 6750 | 6740 | 62 |
| 453 | 20230918 | 115600 | 768141790 | 6750 | 6750 | 6750 | 6750 | 0 |
| 454 | 20230918 | 115500 | 768141790 | 6750 | 6740 | 6750 | 6740 | 75 |
| 455 | 20230918 | 115400 | 767636200 | 6750 | 6740 | 6750 | 6740 | 419 |
| 456 | 20230918 | 115300 | 764808090 | 6740 | 6740 | 6740 | 6740 | 52 |
| 457 | 20230918 | 115200 | 764457610 | 6740 | 6740 | 6750 | 6740 | 54 |
| 458 | 20230918 | 115100 | 764093620 | 6760 | 6760 | 6760 | 6760 | 360 |
| 459 | 20230918 | 115000 | 761660020 | 6750 | 6740 | 6750 | 6740 | 727 |
| 460 | 20230918 | 114900 | 756754890 | 6740 | 6740 | 6740 | 6740 | 1500 |
| 461 | 20230918 | 114800 | 746644890 | 6730 | 6730 | 6730 | 6730 | 73 |
| 462 | 20230918 | 114700 | 746153600 | 6730 | 6740 | 6740 | 6730 | 18 |
| 463 | 20230918 | 114600 | 746032360 | 6740 | 6740 | 6740 | 6740 | 144 |
| 464 | 20230918 | 114500 | 745061800 | 6740 | 6740 | 6740 | 6740 | 49 |
| 465 | 20230918 | 114400 | 744731540 | 6740 | 6740 | 6740 | 6740 | 237 |
| 466 | 20230918 | 114300 | 743134160 | 6750 | 6740 | 6750 | 6740 | 179 |
| 467 | 20230918 | 114200 | 741927150 | 6740 | 6740 | 6740 | 6740 | 174 |
| 468 | 20230918 | 114100 | 740754390 | 6740 | 6740 | 6740 | 6740 | 486 |
| 469 | 20230918 | 114000 | 737478750 | 6750 | 6750 | 6750 | 6740 | 3820 |
| 470 | 20230918 | 113900 | 711727130 | 6750 | 6760 | 6760 | 6750 | 65 |
| 471 | 20230918 | 113800 | 711288290 | 6760 | 6750 | 6760 | 6750 | 192 |
| 472 | 20230918 | 113700 | 709992190 | 6750 | 6760 | 6760 | 6750 | 3150 |
| 473 | 20230918 | 113600 | 688729490 | 6760 | 6760 | 6760 | 6750 | 352 |
| 474 | 20230918 | 113500 | 686350900 | 6760 | 6750 | 6760 | 6750 | 341 |
| 475 | 20230918 | 113400 | 684045750 | 6750 | 6750 | 6750 | 6750 | 63 |
| 476 | 20230918 | 113300 | 683620500 | 6760 | 6750 | 6760 | 6750 | 254 |
| 477 | 20230918 | 113200 | 681905990 | 6750 | 6750 | 6750 | 6750 | 7 |
| 478 | 20230918 | 113100 | 681858740 | 6760 | 6750 | 6760 | 6750 | 183 |
| 479 | 20230918 | 113000 | 680622420 | 6750 | 6750 | 6750 | 6750 | 0 |
| 480 | 20230918 | 112900 | 680622420 | 6750 | 6750 | 6750 | 6750 | 41 |
| 481 | 20230918 | 112800 | 680345670 | 6750 | 6760 | 6760 | 6750 | 9 |
| 482 | 20230918 | 112700 | 680284900 | 6760 | 6760 | 6760 | 6760 | 863 |
| 483 | 20230918 | 112600 | 674451020 | 6750 | 6760 | 6760 | 6750 | 54 |
| 484 | 20230918 | 112500 | 674086510 | 6760 | 6750 | 6760 | 6750 | 236 |
| 485 | 20230918 | 112400 | 672492230 | 6760 | 6760 | 6760 | 6750 | 1370 |
| 486 | 20230918 | 112300 | 663231750 | 6760 | 6760 | 6760 | 6760 | 1 |
| 487 | 20230918 | 112200 | 663224990 | 6750 | 6760 | 6760 | 6750 | 55 |
| 488 | 20230918 | 112100 | 662853660 | 6750 | 6760 | 6760 | 6750 | 67 |
| 489 | 20230918 | 112000 | 662400810 | 6770 | 6760 | 6770 | 6760 | 216 |
| 490 | 20230918 | 111900 | 660940640 | 6760 | 6760 | 6770 | 6760 | 111 |
| 491 | 20230918 | 111800 | 660190230 | 6760 | 6750 | 6760 | 6750 | 635 |
| 492 | 20230918 | 111700 | 655897750 | 6750 | 6750 | 6750 | 6750 | 88 |
| 493 | 20230918 | 111600 | 655303750 | 6750 | 6750 | 6750 | 6750 | 72 |
| 494 | 20230918 | 111500 | 654817750 | 6750 | 6760 | 6760 | 6750 | 43 |
| 495 | 20230918 | 111400 | 654527360 | 6750 | 6750 | 6750 | 6750 | 234 |
| 496 | 20230918 | 111300 | 652947860 | 6760 | 6750 | 6760 | 6750 | 40 |
| 497 | 20230918 | 111200 | 652677560 | 6750 | 6750 | 6750 | 6750 | 43 |
| 498 | 20230918 | 111100 | 652387310 | 6750 | 6740 | 6750 | 6740 | 1315 |
| 499 | 20230918 | 111000 | 643514750 | 6740 | 6740 | 6750 | 6740 | 191 |
| 500 | 20230918 | 110900 | 642226820 | 6740 | 6740 | 6740 | 6740 | 1 |
| 501 | 20230918 | 110800 | 642220080 | 6740 | 6750 | 6750 | 6740 | 48 |
| 502 | 20230918 | 110700 | 641896530 | 6740 | 6740 | 6740 | 6740 | 111 |
| 503 | 20230918 | 110600 | 641148390 | 6740 | 6750 | 6750 | 6740 | 52 |
| 504 | 20230918 | 110500 | 640797400 | 6750 | 6740 | 6750 | 6740 | 48 |
| 505 | 20230918 | 110400 | 640473860 | 6750 | 6750 | 6750 | 6750 | 725 |
| 506 | 20230918 | 110300 | 635580110 | 6740 | 6760 | 6760 | 6740 | 2887 |
| 507 | 20230918 | 110200 | 616114420 | 6750 | 6750 | 6760 | 6750 | 55 |
| 508 | 20230918 | 110100 | 615743160 | 6760 | 6760 | 6760 | 6760 | 0 |
| 509 | 20230918 | 110000 | 615743160 | 6760 | 6750 | 6760 | 6750 | 83 |
| 510 | 20230918 | 105900 | 615182900 | 6750 | 6750 | 6750 | 6750 | 207 |
| 511 | 20230918 | 105800 | 613785650 | 6750 | 6750 | 6750 | 6750 | 113 |
| 512 | 20230918 | 105700 | 613022900 | 6760 | 6750 | 6760 | 6750 | 48 |
| 513 | 20230918 | 105600 | 612698800 | 6750 | 6750 | 6760 | 6750 | 3098 |
| 514 | 20230918 | 105500 | 591787290 | 6750 | 6750 | 6750 | 6750 | 35 |
| 515 | 20230918 | 105400 | 591551040 | 6750 | 6750 | 6750 | 6750 | 9 |
| 516 | 20230918 | 105300 | 591490290 | 6750 | 6750 | 6760 | 6750 | 172 |
| 517 | 20230918 | 105200 | 590329270 | 6750 | 6760 | 6760 | 6750 | 23 |
| 518 | 20230918 | 105100 | 590173940 | 6750 | 6760 | 6760 | 6750 | 571 |
| 519 | 20230918 | 105000 | 586314490 | 6760 | 6760 | 6760 | 6760 | 0 |
| 520 | 20230918 | 104900 | 586314490 | 6760 | 6760 | 6760 | 6760 | 569 |
| 521 | 20230918 | 104800 | 582468050 | 6760 | 6760 | 6760 | 6760 | 50 |
| 522 | 20230918 | 104700 | 582130050 | 6760 | 6760 | 6760 | 6760 | 603 |
| 523 | 20230918 | 104600 | 578053770 | 6760 | 6760 | 6760 | 6750 | 178 |
| 524 | 20230918 | 104500 | 576851340 | 6760 | 6750 | 6760 | 6750 | 52 |
| 525 | 20230918 | 104400 | 576499990 | 6750 | 6750 | 6750 | 6750 | 432 |
| 526 | 20230918 | 104300 | 573583990 | 6750 | 6750 | 6750 | 6750 | 69 |
| 527 | 20230918 | 104200 | 573118240 | 6760 | 6750 | 6760 | 6750 | 99 |
| 528 | 20230918 | 104100 | 572449390 | 6750 | 6760 | 6760 | 6750 | 591 |
| 529 | 20230918 | 104000 | 568459450 | 6760 | 6740 | 6760 | 6740 | 975 |
| 530 | 20230918 | 103900 | 561881770 | 6740 | 6740 | 6750 | 6740 | 373 |
| 531 | 20230918 | 103800 | 559367450 | 6740 | 6740 | 6740 | 6740 | 482 |
| 532 | 20230918 | 103700 | 556118770 | 6740 | 6750 | 6750 | 6740 | 4775 |
| 533 | 20230918 | 103600 | 523904250 | 6740 | 6750 | 6750 | 6740 | 544 |
| 534 | 20230918 | 103500 | 520233670 | 6750 | 6740 | 6750 | 6740 | 62 |
| 535 | 20230918 | 103400 | 519815260 | 6740 | 6750 | 6750 | 6740 | 519 |
| 536 | 20230918 | 103300 | 516316200 | 6750 | 6750 | 6750 | 6740 | 951 |
| 537 | 20230918 | 103200 | 509899430 | 6750 | 6760 | 6760 | 6740 | 10338 |
| 538 | 20230918 | 103100 | 440059400 | 6760 | 6770 | 6770 | 6760 | 2973 |
| 539 | 20230918 | 103000 | 419938280 | 6770 | 6770 | 6770 | 6770 | 365 |
| 540 | 20230918 | 102900 | 417467230 | 6770 | 6780 | 6780 | 6770 | 94 |
| 541 | 20230918 | 102800 | 416830650 | 6780 | 6770 | 6780 | 6770 | 132 |
| 542 | 20230918 | 102700 | 415936990 | 6770 | 6770 | 6770 | 6770 | 67 |
| 543 | 20230918 | 102600 | 415483400 | 6770 | 6770 | 6780 | 6770 | 70 |
| 544 | 20230918 | 102500 | 415009490 | 6770 | 6780 | 6780 | 6770 | 59 |
| 545 | 20230918 | 102400 | 414610050 | 6780 | 6780 | 6780 | 6770 | 55 |
| 546 | 20230918 | 102300 | 414237240 | 6770 | 6770 | 6770 | 6770 | 2115 |
| 547 | 20230918 | 102200 | 399918690 | 6770 | 6780 | 6780 | 6770 | 20 |
| 548 | 20230918 | 102100 | 399783180 | 6770 | 6770 | 6770 | 6770 | 0 |
| 549 | 20230918 | 102000 | 399783180 | 6770 | 6770 | 6770 | 6770 | 9 |
| 550 | 20230918 | 101900 | 399722250 | 6770 | 6770 | 6780 | 6770 | 16 |
| 551 | 20230918 | 101800 | 399613920 | 6780 | 6780 | 6780 | 6780 | 152 |
| 552 | 20230918 | 101700 | 398583360 | 6780 | 6770 | 6780 | 6770 | 234 |
| 553 | 20230918 | 101600 | 396998930 | 6780 | 6770 | 6780 | 6770 | 766 |
| 554 | 20230918 | 101500 | 391812990 | 6770 | 6780 | 6780 | 6770 | 60 |
| 555 | 20230918 | 101400 | 391406290 | 6780 | 6780 | 6780 | 6770 | 7 |
| 556 | 20230918 | 101300 | 391358840 | 6770 | 6780 | 6780 | 6770 | 263 |
| 557 | 20230918 | 101200 | 389576830 | 6780 | 6790 | 6790 | 6780 | 652 |
| 558 | 20230918 | 101100 | 385156260 | 6780 | 6780 | 6780 | 6780 | 261 |
| 559 | 20230918 | 101000 | 383386680 | 6780 | 6780 | 6780 | 6780 | 20 |
| 560 | 20230918 | 100900 | 383251080 | 6780 | 6780 | 6790 | 6780 | 221 |
| 561 | 20230918 | 100800 | 381752560 | 6790 | 6790 | 6790 | 6780 | 235 |
| 562 | 20230918 | 100700 | 380157370 | 6790 | 6790 | 6790 | 6790 | 2 |
| 563 | 20230918 | 100600 | 380143790 | 6780 | 6780 | 6780 | 6770 | 581 |
| 564 | 20230918 | 100500 | 376204700 | 6780 | 6770 | 6780 | 6760 | 1359 |
| 565 | 20230918 | 100400 | 367004280 | 6760 | 6780 | 6790 | 6760 | 3033 |
| 566 | 20230918 | 100300 | 346472360 | 6780 | 6780 | 6780 | 6780 | 410 |
| 567 | 20230918 | 100200 | 343692560 | 6780 | 6790 | 6790 | 6780 | 11 |
| 568 | 20230918 | 100100 | 343617960 | 6790 | 6800 | 6800 | 6780 | 1713 |
| 569 | 20230918 | 100000 | 332002870 | 6800 | 6790 | 6800 | 6790 | 311 |
| 570 | 20230918 | 095900 | 329891070 | 6800 | 6800 | 6800 | 6790 | 11 |
| 571 | 20230918 | 095800 | 329816360 | 6800 | 6790 | 6800 | 6790 | 257 |
| 572 | 20230918 | 095700 | 328070830 | 6790 | 6800 | 6800 | 6790 | 70 |
| 573 | 20230918 | 095600 | 327595510 | 6800 | 6790 | 6800 | 6790 | 21 |
| 574 | 20230918 | 095500 | 327452910 | 6790 | 6790 | 6790 | 6790 | 9 |
| 575 | 20230918 | 095400 | 327391800 | 6810 | 6790 | 6810 | 6790 | 20 |
| 576 | 20230918 | 095300 | 327255940 | 6810 | 6810 | 6810 | 6810 | 2 |
| 577 | 20230918 | 095200 | 327242320 | 6790 | 6810 | 6810 | 6790 | 1112 |
| 578 | 20230918 | 095100 | 319681940 | 6810 | 6810 | 6810 | 6800 | 17 |
| 579 | 20230918 | 095000 | 319566270 | 6800 | 6810 | 6810 | 6800 | 743 |
| 580 | 20230918 | 094900 | 314513110 | 6810 | 6810 | 6810 | 6810 | 2 |
| 581 | 20230918 | 094800 | 314499490 | 6800 | 6800 | 6800 | 6800 | 9 |
| 582 | 20230918 | 094700 | 314438290 | 6810 | 6800 | 6810 | 6800 | 38 |
| 583 | 20230918 | 094600 | 314179880 | 6810 | 6770 | 6820 | 6770 | 6560 |
| 584 | 20230918 | 094500 | 269619760 | 6770 | 6780 | 6780 | 6770 | 50 |
| 585 | 20230918 | 094400 | 269281250 | 6780 | 6780 | 6780 | 6780 | 11 |
| 586 | 20230918 | 094300 | 269206670 | 6780 | 6780 | 6780 | 6770 | 273 |
| 587 | 20230918 | 094200 | 267358390 | 6770 | 6780 | 6780 | 6770 | 72 |
| 588 | 20230918 | 094100 | 266870930 | 6780 | 6780 | 6780 | 6770 | 12 |
| 589 | 20230918 | 094000 | 266789660 | 6770 | 6770 | 6780 | 6770 | 1810 |
| 590 | 20230918 | 093900 | 254530930 | 6770 | 6780 | 6780 | 6770 | 170 |
| 591 | 20230918 | 093800 | 253378790 | 6780 | 6780 | 6780 | 6780 | 1014 |
| 592 | 20230918 | 093700 | 246503870 | 6790 | 6790 | 6790 | 6790 | 56 |
| 593 | 20230918 | 093600 | 246123630 | 6790 | 6780 | 6790 | 6780 | 318 |
| 594 | 20230918 | 093500 | 243967570 | 6790 | 6780 | 6790 | 6780 | 22 |
| 595 | 20230918 | 093400 | 243818200 | 6790 | 6790 | 6790 | 6780 | 91 |
| 596 | 20230918 | 093300 | 243200400 | 6790 | 6780 | 6790 | 6780 | 395 |
| 597 | 20230918 | 093200 | 240522290 | 6780 | 6790 | 6790 | 6780 | 32 |
| 598 | 20230918 | 093100 | 240305170 | 6780 | 6770 | 6780 | 6770 | 1940 |
| 599 | 20230918 | 093000 | 227157340 | 6770 | 6770 | 6770 | 6760 | 1017 |
| 600 | 20230918 | 092900 | 220277690 | 6770 | 6770 | 6770 | 6770 | 843 |
| 601 | 20230918 | 092800 | 214570580 | 6770 | 6780 | 6780 | 6770 | 90 |
| 602 | 20230918 | 092700 | 213961250 | 6780 | 6770 | 6780 | 6770 | 435 |
| 603 | 20230918 | 092600 | 211016240 | 6770 | 6780 | 6780 | 6770 | 631 |
| 604 | 20230918 | 092500 | 206742350 | 6780 | 6780 | 6780 | 6770 | 753 |
| 605 | 20230918 | 092400 | 201639670 | 6780 | 6780 | 6780 | 6780 | 1203 |
| 606 | 20230918 | 092300 | 193483330 | 6780 | 6780 | 6780 | 6780 | 0 |
| 607 | 20230918 | 092200 | 193483330 | 6780 | 6780 | 6780 | 6780 | 0 |
| 608 | 20230918 | 092100 | 193483330 | 6780 | 6780 | 6790 | 6770 | 678 |
| 609 | 20230918 | 092000 | 188886500 | 6780 | 6780 | 6780 | 6780 | 43 |
| 610 | 20230918 | 091900 | 188594960 | 6780 | 6780 | 6790 | 6780 | 283 |
| 611 | 20230918 | 091800 | 186676110 | 6790 | 6790 | 6800 | 6780 | 2184 |
| 612 | 20230918 | 091700 | 171848620 | 6800 | 6790 | 6800 | 6790 | 1808 |
| 613 | 20230918 | 091600 | 159570750 | 6800 | 6800 | 6800 | 6790 | 123 |
| 614 | 20230918 | 091500 | 158734370 | 6790 | 6800 | 6800 | 6790 | 315 |
| 615 | 20230918 | 091400 | 156593400 | 6800 | 6810 | 6810 | 6800 | 2907 |
| 616 | 20230918 | 091300 | 136823830 | 6810 | 6820 | 6820 | 6810 | 1014 |
| 617 | 20230918 | 091200 | 129918380 | 6820 | 6820 | 6820 | 6810 | 356 |
| 618 | 20230918 | 091100 | 127490590 | 6830 | 6820 | 6830 | 6820 | 1937 |
| 619 | 20230918 | 091000 | 114271270 | 6810 | 6810 | 6810 | 6810 | 7 |
| 620 | 20230918 | 090900 | 114223600 | 6810 | 6810 | 6810 | 6810 | 113 |
| 621 | 20230918 | 090800 | 113454070 | 6810 | 6810 | 6810 | 6810 | 281 |
| 622 | 20230918 | 090700 | 111540460 | 6810 | 6820 | 6820 | 6810 | 556 |
| 623 | 20230918 | 090600 | 107749440 | 6820 | 6810 | 6820 | 6810 | 1162 |
| 624 | 20230918 | 090500 | 99832980 | 6810 | 6800 | 6810 | 6800 | 769 |
| 625 | 20230918 | 090400 | 94599120 | 6800 | 6810 | 6820 | 6800 | 672 |
| 626 | 20230918 | 090300 | 90028020 | 6810 | 6810 | 6810 | 6800 | 1079 |
| 627 | 20230918 | 090200 | 82680480 | 6800 | 6820 | 6820 | 6800 | 4684 |
| 628 | 20230918 | 090100 | 50816690 | 6820 | 6830 | 6830 | 6820 | 559 |
| 629 | 20230918 | 090000 | 47000310 | 6830 | 6810 | 6830 | 6810 | 6901 |