30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 191500 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 3390 |
| 3 | 20230912 | 191400 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 4 | 20230912 | 191300 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 5 | 20230912 | 191200 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 6 | 20230912 | 191100 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 7 | 20230912 | 191000 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 8 | 20230912 | 190900 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 9 | 20230912 | 190800 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 10 | 20230912 | 190700 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 11 | 20230912 | 190600 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 12 | 20230912 | 190500 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 13 | 20230912 | 190400 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 14 | 20230912 | 190300 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 15 | 20230912 | 190200 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 16 | 20230912 | 190100 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 17 | 20230912 | 190000 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 18 | 20230912 | 185900 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 19 | 20230912 | 185800 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 20 | 20230912 | 185700 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 21 | 20230912 | 185600 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 22 | 20230912 | 185500 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 23 | 20230912 | 185400 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 24 | 20230912 | 185300 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 25 | 20230912 | 185200 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 26 | 20230912 | 185100 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 27 | 20230912 | 185000 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 28 | 20230912 | 184900 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 29 | 20230912 | 184800 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 30 | 20230912 | 184700 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 31 | 20230912 | 184600 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 32 | 20230912 | 184500 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 3390 |
| 33 | 20230912 | 184400 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 34 | 20230912 | 184300 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 35 | 20230912 | 184200 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 36 | 20230912 | 184100 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 37 | 20230912 | 184000 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 38 | 20230912 | 183900 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 39 | 20230912 | 183800 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 40 | 20230912 | 183700 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 41 | 20230912 | 183600 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 42 | 20230912 | 183500 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 43 | 20230912 | 183400 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 44 | 20230912 | 183300 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 45 | 20230912 | 183200 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 46 | 20230912 | 183100 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 47 | 20230912 | 183000 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 48 | 20230912 | 182900 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 49 | 20230912 | 182800 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 50 | 20230912 | 182700 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 51 | 20230912 | 182600 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 52 | 20230912 | 182500 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 53 | 20230912 | 182400 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 54 | 20230912 | 182300 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 55 | 20230912 | 182200 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 56 | 20230912 | 182100 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 57 | 20230912 | 182000 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 58 | 20230912 | 181900 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 59 | 20230912 | 181800 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 60 | 20230912 | 181700 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 61 | 20230912 | 181600 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 62 | 20230912 | 181500 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 3390 |
| 63 | 20230912 | 181400 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 64 | 20230912 | 181300 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 65 | 20230912 | 181200 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 66 | 20230912 | 181100 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 67 | 20230912 | 181000 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 68 | 20230912 | 180900 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 69 | 20230912 | 180800 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 70 | 20230912 | 180700 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 71 | 20230912 | 180600 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 72 | 20230912 | 180500 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 73 | 20230912 | 180400 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 74 | 20230912 | 180300 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 75 | 20230912 | 180200 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 76 | 20230912 | 180100 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 77 | 20230912 | 180000 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 78 | 20230912 | 175900 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 79 | 20230912 | 175800 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 80 | 20230912 | 175700 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 81 | 20230912 | 175600 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 82 | 20230912 | 175500 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 83 | 20230912 | 175400 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 84 | 20230912 | 175300 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 85 | 20230912 | 175200 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 86 | 20230912 | 175100 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 87 | 20230912 | 175000 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 88 | 20230912 | 174900 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 89 | 20230912 | 174800 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 90 | 20230912 | 174700 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 91 | 20230912 | 174600 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 92 | 20230912 | 174500 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 3390 |
| 93 | 20230912 | 174400 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 94 | 20230912 | 174300 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 95 | 20230912 | 174200 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 96 | 20230912 | 174100 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 97 | 20230912 | 174000 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 98 | 20230912 | 173900 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 99 | 20230912 | 173800 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 100 | 20230912 | 173700 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 101 | 20230912 | 173600 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 102 | 20230912 | 173500 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 103 | 20230912 | 173400 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 104 | 20230912 | 173300 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 105 | 20230912 | 173200 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 106 | 20230912 | 173100 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 107 | 20230912 | 173000 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 108 | 20230912 | 172900 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 109 | 20230912 | 172800 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 110 | 20230912 | 172700 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 111 | 20230912 | 172600 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 112 | 20230912 | 172500 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 113 | 20230912 | 172400 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 114 | 20230912 | 172300 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 115 | 20230912 | 172200 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 116 | 20230912 | 172100 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 117 | 20230912 | 172000 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 118 | 20230912 | 171900 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 119 | 20230912 | 171800 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 120 | 20230912 | 171700 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 121 | 20230912 | 171600 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 122 | 20230912 | 171500 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 3390 |
| 123 | 20230912 | 171400 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 124 | 20230912 | 171300 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 125 | 20230912 | 171200 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 126 | 20230912 | 171100 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 127 | 20230912 | 171000 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 128 | 20230912 | 170900 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 129 | 20230912 | 170800 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 130 | 20230912 | 170700 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 131 | 20230912 | 170600 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 132 | 20230912 | 170500 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 133 | 20230912 | 170400 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 134 | 20230912 | 170300 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 135 | 20230912 | 170200 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 136 | 20230912 | 170100 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 137 | 20230912 | 170000 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 138 | 20230912 | 165900 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 139 | 20230912 | 165800 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 140 | 20230912 | 165700 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 141 | 20230912 | 165600 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 142 | 20230912 | 165500 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 143 | 20230912 | 165400 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 144 | 20230912 | 165300 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 145 | 20230912 | 165200 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 146 | 20230912 | 165100 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 147 | 20230912 | 165000 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 148 | 20230912 | 164900 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 149 | 20230912 | 164800 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 150 | 20230912 | 164700 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 151 | 20230912 | 164600 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 152 | 20230912 | 164500 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 3390 |
| 153 | 20230912 | 164400 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 154 | 20230912 | 164300 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 155 | 20230912 | 164200 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 156 | 20230912 | 164100 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 157 | 20230912 | 164000 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 158 | 20230912 | 163900 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 159 | 20230912 | 163800 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 160 | 20230912 | 163700 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 161 | 20230912 | 163600 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 162 | 20230912 | 163500 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 163 | 20230912 | 163400 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 164 | 20230912 | 163300 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 165 | 20230912 | 163200 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 166 | 20230912 | 163100 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 167 | 20230912 | 163000 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 168 | 20230912 | 162900 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 169 | 20230912 | 162800 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 170 | 20230912 | 162700 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 171 | 20230912 | 162600 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 172 | 20230912 | 162500 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 173 | 20230912 | 162400 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 174 | 20230912 | 162300 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 175 | 20230912 | 162200 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 176 | 20230912 | 162100 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 177 | 20230912 | 162000 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 178 | 20230912 | 161900 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 179 | 20230912 | 161800 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 180 | 20230912 | 161700 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 181 | 20230912 | 161600 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 182 | 20230912 | 161500 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 3390 |
| 183 | 20230912 | 161400 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 184 | 20230912 | 161300 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 185 | 20230912 | 161200 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 186 | 20230912 | 161100 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 187 | 20230912 | 161000 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 188 | 20230912 | 160900 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 189 | 20230912 | 160800 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 190 | 20230912 | 160700 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 191 | 20230912 | 160600 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 192 | 20230912 | 160500 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 193 | 20230912 | 160400 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 194 | 20230912 | 160300 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 195 | 20230912 | 160200 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 196 | 20230912 | 160100 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 197 | 20230912 | 160000 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 198 | 20230912 | 155900 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 199 | 20230912 | 155800 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 200 | 20230912 | 155700 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 201 | 20230912 | 155600 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 202 | 20230912 | 155500 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 203 | 20230912 | 155400 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 204 | 20230912 | 155300 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 205 | 20230912 | 155200 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 206 | 20230912 | 155100 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 207 | 20230912 | 155000 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 208 | 20230912 | 154900 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 209 | 20230912 | 154800 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 210 | 20230912 | 154700 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 211 | 20230912 | 154600 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 212 | 20230912 | 154500 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 3390 |
| 213 | 20230912 | 154400 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 214 | 20230912 | 154300 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 215 | 20230912 | 154200 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 216 | 20230912 | 154100 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 217 | 20230912 | 154000 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 218 | 20230912 | 153900 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 219 | 20230912 | 153800 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 220 | 20230912 | 153700 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 221 | 20230912 | 153600 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 222 | 20230912 | 153500 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 223 | 20230912 | 153400 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 224 | 20230912 | 153300 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 225 | 20230912 | 153200 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 226 | 20230912 | 153100 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 0 |
| 227 | 20230912 | 153000 | 1348260720 | 3710 | 3710 | 3710 | 3710 | 3390 |
| 228 | 20230912 | 152900 | 1335683820 | 3710 | 3710 | 3710 | 3710 | 0 |
| 229 | 20230912 | 152800 | 1335683820 | 3710 | 3710 | 3710 | 3710 | 0 |
| 230 | 20230912 | 152700 | 1335683820 | 3710 | 3710 | 3710 | 3710 | 0 |
| 231 | 20230912 | 152600 | 1335683820 | 3710 | 3710 | 3710 | 3710 | 0 |
| 232 | 20230912 | 152500 | 1335683820 | 3710 | 3710 | 3710 | 3710 | 0 |
| 233 | 20230912 | 152400 | 1335683820 | 3710 | 3710 | 3710 | 3710 | 0 |
| 234 | 20230912 | 152300 | 1335683820 | 3710 | 3710 | 3710 | 3710 | 0 |
| 235 | 20230912 | 152200 | 1335683820 | 3710 | 3710 | 3710 | 3710 | 0 |
| 236 | 20230912 | 152100 | 1335683820 | 3710 | 3710 | 3710 | 3710 | 0 |
| 237 | 20230912 | 152000 | 1335683820 | 3710 | 3710 | 3710 | 3710 | 0 |
| 238 | 20230912 | 151900 | 1335683820 | 3710 | 3730 | 3730 | 3710 | 958 |
| 239 | 20230912 | 151800 | 1332124780 | 3730 | 3725 | 3730 | 3725 | 1349 |
| 240 | 20230912 | 151700 | 1327099750 | 3720 | 3720 | 3720 | 3720 | 601 |
| 241 | 20230912 | 151600 | 1324864030 | 3710 | 3710 | 3710 | 3710 | 6 |
| 242 | 20230912 | 151500 | 1324841770 | 3715 | 3715 | 3715 | 3715 | 881 |
| 243 | 20230912 | 151400 | 1321568855 | 3715 | 3715 | 3715 | 3715 | 50 |
| 244 | 20230912 | 151300 | 1321383105 | 3725 | 3725 | 3725 | 3725 | 5 |
| 245 | 20230912 | 151200 | 1321364480 | 3715 | 3720 | 3720 | 3715 | 301 |
| 246 | 20230912 | 151100 | 1320244780 | 3720 | 3720 | 3720 | 3720 | 3 |
| 247 | 20230912 | 151000 | 1320233620 | 3710 | 3720 | 3720 | 3710 | 750 |
| 248 | 20230912 | 150900 | 1317449045 | 3725 | 3720 | 3725 | 3710 | 702 |
| 249 | 20230912 | 150800 | 1314842680 | 3720 | 3720 | 3725 | 3720 | 3138 |
| 250 | 20230912 | 150700 | 1303155880 | 3715 | 3725 | 3725 | 3715 | 380 |
| 251 | 20230912 | 150600 | 1301742015 | 3725 | 3725 | 3725 | 3725 | 111 |
| 252 | 20230912 | 150500 | 1301328540 | 3720 | 3720 | 3720 | 3720 | 141 |
| 253 | 20230912 | 150400 | 1300804020 | 3720 | 3720 | 3720 | 3720 | 147 |
| 254 | 20230912 | 150300 | 1300257180 | 3720 | 3715 | 3720 | 3715 | 841 |
| 255 | 20230912 | 150200 | 1297128710 | 3715 | 3715 | 3715 | 3715 | 632 |
| 256 | 20230912 | 150100 | 1294780830 | 3715 | 3710 | 3715 | 3710 | 240 |
| 257 | 20230912 | 150000 | 1293890370 | 3710 | 3705 | 3710 | 3705 | 1782 |
| 258 | 20230912 | 145900 | 1287287110 | 3705 | 3705 | 3705 | 3705 | 583 |
| 259 | 20230912 | 145800 | 1285127095 | 3705 | 3705 | 3705 | 3705 | 334 |
| 260 | 20230912 | 145700 | 1283889625 | 3705 | 3705 | 3705 | 3705 | 15 |
| 261 | 20230912 | 145600 | 1283834050 | 3705 | 3705 | 3705 | 3705 | 673 |
| 262 | 20230912 | 145500 | 1281340585 | 3710 | 3705 | 3710 | 3705 | 283 |
| 263 | 20230912 | 145400 | 1280291985 | 3705 | 3705 | 3705 | 3705 | 810 |
| 264 | 20230912 | 145300 | 1277290935 | 3705 | 3705 | 3705 | 3705 | 0 |
| 265 | 20230912 | 145200 | 1277290935 | 3705 | 3710 | 3710 | 3705 | 660 |
| 266 | 20230912 | 145100 | 1274843900 | 3710 | 3705 | 3710 | 3705 | 296 |
| 267 | 20230912 | 145000 | 1273747080 | 3705 | 3710 | 3710 | 3705 | 333 |
| 268 | 20230912 | 144900 | 1272513310 | 3705 | 3705 | 3705 | 3705 | 812 |
| 269 | 20230912 | 144800 | 1269504850 | 3710 | 3705 | 3710 | 3705 | 335 |
| 270 | 20230912 | 144700 | 1268262930 | 3705 | 3705 | 3710 | 3700 | 706 |
| 271 | 20230912 | 144600 | 1265645580 | 3705 | 3700 | 3705 | 3700 | 79 |
| 272 | 20230912 | 144500 | 1265353275 | 3705 | 3710 | 3715 | 3705 | 794 |
| 273 | 20230912 | 144400 | 1262409075 | 3705 | 3700 | 3710 | 3700 | 486 |
| 274 | 20230912 | 144300 | 1260609230 | 3700 | 3700 | 3705 | 3700 | 238 |
| 275 | 20230912 | 144200 | 1259728580 | 3700 | 3705 | 3705 | 3700 | 580 |
| 276 | 20230912 | 144100 | 1257581625 | 3710 | 3705 | 3715 | 3705 | 487 |
| 277 | 20230912 | 144000 | 1255775930 | 3700 | 3705 | 3705 | 3700 | 1271 |
| 278 | 20230912 | 143900 | 1251069425 | 3700 | 3700 | 3700 | 3700 | 35 |
| 279 | 20230912 | 143800 | 1250939925 | 3700 | 3700 | 3705 | 3695 | 904 |
| 280 | 20230912 | 143700 | 1247596180 | 3700 | 3700 | 3700 | 3700 | 253 |
| 281 | 20230912 | 143600 | 1246660080 | 3700 | 3700 | 3700 | 3700 | 480 |
| 282 | 20230912 | 143500 | 1244884080 | 3700 | 3700 | 3700 | 3700 | 551 |
| 283 | 20230912 | 143400 | 1242845380 | 3700 | 3700 | 3700 | 3700 | 166 |
| 284 | 20230912 | 143300 | 1242231180 | 3705 | 3700 | 3705 | 3700 | 1596 |
| 285 | 20230912 | 143200 | 1236325960 | 3705 | 3700 | 3705 | 3700 | 2521 |
| 286 | 20230912 | 143100 | 1226997985 | 3700 | 3710 | 3710 | 3700 | 537 |
| 287 | 20230912 | 143000 | 1225010325 | 3710 | 3700 | 3710 | 3700 | 613 |
| 288 | 20230912 | 142900 | 1222740405 | 3700 | 3700 | 3700 | 3700 | 228 |
| 289 | 20230912 | 142800 | 1221896805 | 3705 | 3700 | 3705 | 3700 | 708 |
| 290 | 20230912 | 142700 | 1219276905 | 3705 | 3700 | 3705 | 3700 | 426 |
| 291 | 20230912 | 142600 | 1217698650 | 3705 | 3705 | 3705 | 3705 | 336 |
| 292 | 20230912 | 142500 | 1216453770 | 3705 | 3705 | 3705 | 3705 | 147 |
| 293 | 20230912 | 142400 | 1215909135 | 3710 | 3710 | 3710 | 3710 | 1167 |
| 294 | 20230912 | 142300 | 1211579565 | 3705 | 3705 | 3710 | 3705 | 322 |
| 295 | 20230912 | 142200 | 1210386525 | 3700 | 3705 | 3705 | 3700 | 732 |
| 296 | 20230912 | 142100 | 1207676935 | 3705 | 3705 | 3710 | 3700 | 792 |
| 297 | 20230912 | 142000 | 1204743510 | 3705 | 3705 | 3705 | 3700 | 5286 |
| 298 | 20230912 | 141900 | 1185180295 | 3705 | 3705 | 3705 | 3705 | 333 |
| 299 | 20230912 | 141800 | 1183946530 | 3705 | 3705 | 3705 | 3705 | 412 |
| 300 | 20230912 | 141700 | 1182420070 | 3705 | 3705 | 3705 | 3705 | 504 |
| 301 | 20230912 | 141600 | 1180552750 | 3705 | 3705 | 3705 | 3705 | 550 |
| 302 | 20230912 | 141500 | 1178515000 | 3705 | 3710 | 3710 | 3705 | 83 |
| 303 | 20230912 | 141400 | 1178207480 | 3710 | 3705 | 3710 | 3700 | 1363 |
| 304 | 20230912 | 141300 | 1173155740 | 3705 | 3705 | 3705 | 3700 | 460 |
| 305 | 20230912 | 141200 | 1171451725 | 3705 | 3705 | 3710 | 3705 | 667 |
| 306 | 20230912 | 141100 | 1168978720 | 3705 | 3705 | 3705 | 3705 | 162 |
| 307 | 20230912 | 141000 | 1168378510 | 3705 | 3705 | 3705 | 3705 | 667 |
| 308 | 20230912 | 140900 | 1165907275 | 3705 | 3705 | 3705 | 3705 | 413 |
| 309 | 20230912 | 140800 | 1164377110 | 3705 | 3705 | 3705 | 3705 | 477 |
| 310 | 20230912 | 140700 | 1162609825 | 3705 | 3705 | 3705 | 3705 | 740 |
| 311 | 20230912 | 140600 | 1159868125 | 3710 | 3710 | 3710 | 3710 | 0 |
| 312 | 20230912 | 140500 | 1159868125 | 3710 | 3705 | 3710 | 3705 | 539 |
| 313 | 20230912 | 140400 | 1157871095 | 3715 | 3710 | 3715 | 3710 | 999 |
| 314 | 20230912 | 140300 | 1154164795 | 3715 | 3710 | 3715 | 3710 | 510 |
| 315 | 20230912 | 140200 | 1152272685 | 3715 | 3710 | 3715 | 3710 | 454 |
| 316 | 20230912 | 140100 | 1150588320 | 3710 | 3710 | 3710 | 3710 | 177 |
| 317 | 20230912 | 140000 | 1149931650 | 3715 | 3710 | 3715 | 3710 | 2338 |
| 318 | 20230912 | 135900 | 1141257665 | 3710 | 3710 | 3710 | 3710 | 328 |
| 319 | 20230912 | 135800 | 1140040785 | 3710 | 3715 | 3715 | 3710 | 2959 |
| 320 | 20230912 | 135700 | 1129056175 | 3715 | 3715 | 3715 | 3715 | 0 |
| 321 | 20230912 | 135600 | 1129056175 | 3715 | 3715 | 3715 | 3715 | 521 |
| 322 | 20230912 | 135500 | 1127120660 | 3715 | 3715 | 3715 | 3715 | 399 |
| 323 | 20230912 | 135400 | 1125638375 | 3715 | 3715 | 3715 | 3715 | 348 |
| 324 | 20230912 | 135300 | 1124345555 | 3715 | 3715 | 3720 | 3710 | 852 |
| 325 | 20230912 | 135200 | 1121182120 | 3715 | 3715 | 3715 | 3715 | 93 |
| 326 | 20230912 | 135100 | 1120836625 | 3710 | 3715 | 3715 | 3710 | 532 |
| 327 | 20230912 | 135000 | 1118861515 | 3715 | 3715 | 3715 | 3710 | 450 |
| 328 | 20230912 | 134900 | 1117189770 | 3715 | 3720 | 3720 | 3715 | 434 |
| 329 | 20230912 | 134800 | 1115576850 | 3725 | 3710 | 3725 | 3710 | 2861 |
| 330 | 20230912 | 134700 | 1104949415 | 3710 | 3710 | 3710 | 3710 | 97 |
| 331 | 20230912 | 134600 | 1104589545 | 3710 | 3715 | 3715 | 3710 | 1642 |
| 332 | 20230912 | 134500 | 1098490275 | 3715 | 3720 | 3720 | 3715 | 1127 |
| 333 | 20230912 | 134400 | 1094299780 | 3715 | 3720 | 3720 | 3715 | 639 |
| 334 | 20230912 | 134300 | 1091925105 | 3715 | 3715 | 3715 | 3715 | 15 |
| 335 | 20230912 | 134200 | 1091869380 | 3715 | 3715 | 3715 | 3715 | 633 |
| 336 | 20230912 | 134100 | 1089517785 | 3720 | 3720 | 3720 | 3720 | 254 |
| 337 | 20230912 | 134000 | 1088572905 | 3720 | 3720 | 3720 | 3720 | 360 |
| 338 | 20230912 | 133900 | 1087233705 | 3720 | 3720 | 3720 | 3720 | 452 |
| 339 | 20230912 | 133800 | 1085552265 | 3720 | 3720 | 3720 | 3720 | 887 |
| 340 | 20230912 | 133700 | 1082252625 | 3720 | 3720 | 3720 | 3720 | 497 |
| 341 | 20230912 | 133600 | 1080403785 | 3725 | 3725 | 3725 | 3725 | 584 |
| 342 | 20230912 | 133500 | 1078228385 | 3720 | 3720 | 3725 | 3720 | 775 |
| 343 | 20230912 | 133400 | 1075344740 | 3720 | 3720 | 3725 | 3720 | 272 |
| 344 | 20230912 | 133300 | 1074332875 | 3720 | 3720 | 3720 | 3720 | 147 |
| 345 | 20230912 | 133200 | 1073786035 | 3720 | 3720 | 3720 | 3720 | 463 |
| 346 | 20230912 | 133100 | 1072063675 | 3725 | 3725 | 3730 | 3720 | 369 |
| 347 | 20230912 | 133000 | 1070689400 | 3720 | 3720 | 3725 | 3720 | 578 |
| 348 | 20230912 | 132900 | 1068538840 | 3720 | 3720 | 3720 | 3720 | 0 |
| 349 | 20230912 | 132800 | 1068538840 | 3720 | 3725 | 3725 | 3720 | 760 |
| 350 | 20230912 | 132700 | 1065711110 | 3720 | 3720 | 3720 | 3720 | 253 |
| 351 | 20230912 | 132600 | 1064769950 | 3720 | 3720 | 3720 | 3720 | 560 |
| 352 | 20230912 | 132500 | 1062686750 | 3720 | 3720 | 3720 | 3720 | 253 |
| 353 | 20230912 | 132400 | 1061745590 | 3730 | 3730 | 3730 | 3725 | 614 |
| 354 | 20230912 | 132300 | 1059456365 | 3730 | 3730 | 3730 | 3730 | 756 |
| 355 | 20230912 | 132200 | 1056636485 | 3725 | 3725 | 3725 | 3725 | 251 |
| 356 | 20230912 | 132100 | 1055701510 | 3725 | 3730 | 3730 | 3725 | 746 |
| 357 | 20230912 | 132000 | 1052921405 | 3730 | 3730 | 3735 | 3730 | 256 |
| 358 | 20230912 | 131900 | 1051966515 | 3730 | 3725 | 3730 | 3725 | 714 |
| 359 | 20230912 | 131800 | 1049305245 | 3725 | 3725 | 3725 | 3725 | 253 |
| 360 | 20230912 | 131700 | 1048362820 | 3725 | 3730 | 3730 | 3725 | 1122 |
| 361 | 20230912 | 131600 | 1044180370 | 3725 | 3730 | 3730 | 3725 | 396 |
| 362 | 20230912 | 131500 | 1042704860 | 3730 | 3730 | 3730 | 3730 | 16 |
| 363 | 20230912 | 131400 | 1042645180 | 3730 | 3730 | 3745 | 3730 | 514 |
| 364 | 20230912 | 131300 | 1040727945 | 3730 | 3725 | 3730 | 3720 | 1434 |
| 365 | 20230912 | 131200 | 1035386520 | 3725 | 3730 | 3730 | 3725 | 502 |
| 366 | 20230912 | 131100 | 1033516520 | 3720 | 3720 | 3720 | 3720 | 595 |
| 367 | 20230912 | 131000 | 1031303120 | 3725 | 3725 | 3725 | 3725 | 532 |
| 368 | 20230912 | 130900 | 1029321420 | 3725 | 3725 | 3725 | 3725 | 335 |
| 369 | 20230912 | 130800 | 1028073545 | 3725 | 3725 | 3725 | 3725 | 413 |
| 370 | 20230912 | 130700 | 1026535120 | 3725 | 3730 | 3730 | 3725 | 539 |
| 371 | 20230912 | 130600 | 1024526450 | 3730 | 3735 | 3735 | 3730 | 1015 |
| 372 | 20230912 | 130500 | 1020738000 | 3735 | 3730 | 3735 | 3730 | 83 |
| 373 | 20230912 | 130400 | 1020428405 | 3735 | 3730 | 3735 | 3730 | 468 |
| 374 | 20230912 | 130300 | 1018682755 | 3735 | 3730 | 3735 | 3730 | 434 |
| 375 | 20230912 | 130200 | 1017063930 | 3740 | 3735 | 3740 | 3730 | 394 |
| 376 | 20230912 | 130100 | 1015593595 | 3740 | 3735 | 3740 | 3735 | 169 |
| 377 | 20230912 | 130000 | 1014962375 | 3735 | 3735 | 3735 | 3735 | 554 |
| 378 | 20230912 | 125900 | 1012893185 | 3735 | 3735 | 3735 | 3735 | 537 |
| 379 | 20230912 | 125800 | 1010887490 | 3735 | 3740 | 3745 | 3735 | 198 |
| 380 | 20230912 | 125700 | 1010147375 | 3735 | 3735 | 3740 | 3735 | 677 |
| 381 | 20230912 | 125600 | 1007617395 | 3735 | 3730 | 3735 | 3730 | 454 |
| 382 | 20230912 | 125500 | 1005923125 | 3730 | 3730 | 3735 | 3730 | 352 |
| 383 | 20230912 | 125400 | 1004610160 | 3730 | 3735 | 3735 | 3730 | 461 |
| 384 | 20230912 | 125300 | 1002889055 | 3735 | 3735 | 3735 | 3735 | 769 |
| 385 | 20230912 | 125200 | 1000016840 | 3735 | 3735 | 3735 | 3735 | 651 |
| 386 | 20230912 | 125100 | 997585355 | 3740 | 3740 | 3745 | 3740 | 370 |
| 387 | 20230912 | 125000 | 996201530 | 3740 | 3735 | 3740 | 3730 | 1112 |
| 388 | 20230912 | 124900 | 992047810 | 3730 | 3730 | 3735 | 3730 | 558 |
| 389 | 20230912 | 124800 | 989966415 | 3730 | 3725 | 3730 | 3725 | 882 |
| 390 | 20230912 | 124700 | 986678995 | 3730 | 3725 | 3730 | 3725 | 251 |
| 391 | 20230912 | 124600 | 985744015 | 3725 | 3725 | 3725 | 3725 | 424 |
| 392 | 20230912 | 124500 | 984164615 | 3730 | 3730 | 3730 | 3730 | 399 |
| 393 | 20230912 | 124400 | 982676345 | 3730 | 3735 | 3735 | 3730 | 352 |
| 394 | 20230912 | 124300 | 981363365 | 3735 | 3730 | 3735 | 3730 | 432 |
| 395 | 20230912 | 124200 | 979751980 | 3730 | 3730 | 3730 | 3730 | 476 |
| 396 | 20230912 | 124100 | 977976500 | 3730 | 3730 | 3735 | 3730 | 2031 |
| 397 | 20230912 | 124000 | 970399370 | 3735 | 3740 | 3740 | 3730 | 135 |
| 398 | 20230912 | 123900 | 969894695 | 3730 | 3720 | 3735 | 3720 | 11507 |
| 399 | 20230912 | 123800 | 927023900 | 3720 | 3710 | 3725 | 3710 | 2550 |
| 400 | 20230912 | 123700 | 917542320 | 3710 | 3710 | 3710 | 3710 | 138 |
| 401 | 20230912 | 123600 | 917030340 | 3710 | 3715 | 3715 | 3710 | 1906 |
| 402 | 20230912 | 123500 | 909959055 | 3710 | 3710 | 3710 | 3710 | 544 |
| 403 | 20230912 | 123400 | 907940815 | 3710 | 3715 | 3715 | 3710 | 421 |
| 404 | 20230912 | 123300 | 906378800 | 3715 | 3715 | 3715 | 3715 | 15 |
| 405 | 20230912 | 123200 | 906323075 | 3715 | 3710 | 3715 | 3710 | 453 |
| 406 | 20230912 | 123100 | 904640910 | 3710 | 3710 | 3715 | 3710 | 881 |
| 407 | 20230912 | 123000 | 901369910 | 3710 | 3710 | 3715 | 3710 | 491 |
| 408 | 20230912 | 122900 | 899548245 | 3715 | 3710 | 3715 | 3710 | 279 |
| 409 | 20230912 | 122800 | 898513150 | 3710 | 3710 | 3710 | 3710 | 281 |
| 410 | 20230912 | 122700 | 897470640 | 3710 | 3710 | 3715 | 3710 | 480 |
| 411 | 20230912 | 122600 | 895689835 | 3720 | 3715 | 3720 | 3710 | 4804 |
| 412 | 20230912 | 122500 | 877857825 | 3715 | 3720 | 3720 | 3715 | 477 |
| 413 | 20230912 | 122400 | 876085750 | 3715 | 3715 | 3725 | 3715 | 462 |
| 414 | 20230912 | 122300 | 874369215 | 3720 | 3720 | 3720 | 3715 | 685 |
| 415 | 20230912 | 122200 | 871823160 | 3720 | 3715 | 3720 | 3715 | 271 |
| 416 | 20230912 | 122100 | 870816380 | 3720 | 3715 | 3720 | 3715 | 540 |
| 417 | 20230912 | 122000 | 868810205 | 3715 | 3715 | 3715 | 3715 | 499 |
| 418 | 20230912 | 121900 | 866956420 | 3715 | 3715 | 3715 | 3715 | 0 |
| 419 | 20230912 | 121800 | 866956420 | 3715 | 3720 | 3720 | 3715 | 559 |
| 420 | 20230912 | 121700 | 864879680 | 3720 | 3720 | 3720 | 3720 | 4393 |
| 421 | 20230912 | 121600 | 848537720 | 3725 | 3720 | 3725 | 3720 | 550 |
| 422 | 20230912 | 121500 | 846491440 | 3720 | 3720 | 3720 | 3720 | 254 |
| 423 | 20230912 | 121400 | 845546560 | 3720 | 3725 | 3725 | 3720 | 6129 |
| 424 | 20230912 | 121300 | 822723275 | 3725 | 3720 | 3725 | 3720 | 1041 |
| 425 | 20230912 | 121200 | 818847230 | 3725 | 3720 | 3725 | 3720 | 280 |
| 426 | 20230912 | 121100 | 817805480 | 3720 | 3730 | 3730 | 3720 | 4265 |
| 427 | 20230912 | 121000 | 801919060 | 3725 | 3725 | 3725 | 3725 | 497 |
| 428 | 20230912 | 120900 | 800067735 | 3725 | 3725 | 3730 | 3725 | 380 |
| 429 | 20230912 | 120800 | 798652210 | 3730 | 3725 | 3730 | 3725 | 289 |
| 430 | 20230912 | 120700 | 797575520 | 3730 | 3730 | 3735 | 3725 | 1351 |
| 431 | 20230912 | 120600 | 792538335 | 3725 | 3730 | 3730 | 3725 | 438 |
| 432 | 20230912 | 120500 | 790906240 | 3730 | 3730 | 3730 | 3730 | 0 |
| 433 | 20230912 | 120400 | 790906240 | 3730 | 3740 | 3745 | 3730 | 672 |
| 434 | 20230912 | 120300 | 788397970 | 3735 | 3720 | 3745 | 3720 | 6233 |
| 435 | 20230912 | 120200 | 765180910 | 3720 | 3725 | 3725 | 3720 | 1447 |
| 436 | 20230912 | 120100 | 759792820 | 3720 | 3720 | 3720 | 3720 | 255 |
| 437 | 20230912 | 120000 | 758844220 | 3720 | 3720 | 3720 | 3720 | 606 |
| 438 | 20230912 | 115900 | 756589900 | 3725 | 3720 | 3725 | 3720 | 647 |
| 439 | 20230912 | 115800 | 754183035 | 3720 | 3720 | 3725 | 3720 | 428 |
| 440 | 20230912 | 115700 | 752590850 | 3720 | 3725 | 3725 | 3720 | 253 |
| 441 | 20230912 | 115600 | 751649685 | 3720 | 3725 | 3725 | 3720 | 512 |
| 442 | 20230912 | 115500 | 749743765 | 3730 | 3725 | 3730 | 3720 | 242 |
| 443 | 20230912 | 115400 | 748842805 | 3730 | 3725 | 3730 | 3720 | 340 |
| 444 | 20230912 | 115300 | 747577645 | 3725 | 3725 | 3725 | 3720 | 712 |
| 445 | 20230912 | 115200 | 744928895 | 3725 | 3725 | 3725 | 3720 | 461 |
| 446 | 20230912 | 115100 | 743213415 | 3720 | 3720 | 3720 | 3720 | 147 |
| 447 | 20230912 | 115000 | 742666575 | 3725 | 3720 | 3725 | 3720 | 339 |
| 448 | 20230912 | 114900 | 741405220 | 3720 | 3720 | 3720 | 3720 | 653 |
| 449 | 20230912 | 114800 | 738976060 | 3725 | 3725 | 3725 | 3720 | 102 |
| 450 | 20230912 | 114700 | 738596520 | 3725 | 3720 | 3725 | 3720 | 620 |
| 451 | 20230912 | 114600 | 736289010 | 3720 | 3720 | 3720 | 3720 | 213 |
| 452 | 20230912 | 114500 | 735496650 | 3720 | 3725 | 3725 | 3720 | 434 |
| 453 | 20230912 | 114400 | 733882145 | 3720 | 3735 | 3735 | 3720 | 247 |
| 454 | 20230912 | 114300 | 732962665 | 3735 | 3730 | 3740 | 3725 | 377 |
| 455 | 20230912 | 114200 | 731557630 | 3730 | 3730 | 3730 | 3720 | 410 |
| 456 | 20230912 | 114100 | 730030565 | 3725 | 3730 | 3740 | 3725 | 656 |
| 457 | 20230912 | 114000 | 727584435 | 3730 | 3720 | 3745 | 3720 | 1600 |
| 458 | 20230912 | 113900 | 721620500 | 3725 | 3715 | 3725 | 3715 | 2211 |
| 459 | 20230912 | 113800 | 713397355 | 3715 | 3715 | 3720 | 3715 | 1965 |
| 460 | 20230912 | 113700 | 706097355 | 3720 | 3720 | 3720 | 3720 | 6 |
| 461 | 20230912 | 113600 | 706075035 | 3715 | 3720 | 3720 | 3715 | 451 |
| 462 | 20230912 | 113500 | 704398575 | 3720 | 3720 | 3720 | 3715 | 1113 |
| 463 | 20230912 | 113400 | 700260220 | 3720 | 3725 | 3725 | 3720 | 623 |
| 464 | 20230912 | 113300 | 697942630 | 3725 | 3720 | 3725 | 3720 | 425 |
| 465 | 20230912 | 113200 | 696361510 | 3720 | 3725 | 3725 | 3720 | 1670 |
| 466 | 20230912 | 113100 | 690141515 | 3745 | 3720 | 3745 | 3720 | 1061 |
| 467 | 20230912 | 113000 | 686191655 | 3720 | 3720 | 3720 | 3720 | 266 |
| 468 | 20230912 | 112900 | 685202135 | 3720 | 3715 | 3720 | 3715 | 404 |
| 469 | 20230912 | 112800 | 683699990 | 3715 | 3720 | 3720 | 3715 | 267 |
| 470 | 20230912 | 112700 | 682708030 | 3720 | 3720 | 3720 | 3715 | 385 |
| 471 | 20230912 | 112600 | 681277505 | 3715 | 3720 | 3720 | 3715 | 350 |
| 472 | 20230912 | 112500 | 679976240 | 3720 | 3720 | 3725 | 3720 | 596 |
| 473 | 20230912 | 112400 | 677759070 | 3720 | 3720 | 3725 | 3720 | 1319 |
| 474 | 20230912 | 112300 | 672852370 | 3720 | 3725 | 3725 | 3720 | 1365 |
| 475 | 20230912 | 112200 | 667767820 | 3725 | 3720 | 3725 | 3720 | 1451 |
| 476 | 20230912 | 112100 | 662363575 | 3720 | 3725 | 3725 | 3720 | 385 |
| 477 | 20230912 | 112000 | 660931125 | 3725 | 3725 | 3730 | 3725 | 3520 |
| 478 | 20230912 | 111900 | 647806055 | 3725 | 3725 | 3725 | 3720 | 1679 |
| 479 | 20230912 | 111800 | 641553125 | 3725 | 3720 | 3725 | 3720 | 201 |
| 480 | 20230912 | 111700 | 640805180 | 3720 | 3720 | 3720 | 3720 | 720 |
| 481 | 20230912 | 111600 | 638126780 | 3720 | 3720 | 3725 | 3720 | 336 |
| 482 | 20230912 | 111500 | 636876835 | 3720 | 3720 | 3725 | 3720 | 547 |
| 483 | 20230912 | 111400 | 634841985 | 3720 | 3720 | 3720 | 3720 | 236 |
| 484 | 20230912 | 111300 | 633964065 | 3720 | 3725 | 3725 | 3720 | 429 |
| 485 | 20230912 | 111200 | 632367310 | 3725 | 3725 | 3730 | 3725 | 308 |
| 486 | 20230912 | 111100 | 631219860 | 3725 | 3735 | 3735 | 3725 | 20 |
| 487 | 20230912 | 111000 | 631145350 | 3725 | 3730 | 3730 | 3725 | 585 |
| 488 | 20230912 | 110900 | 628966125 | 3720 | 3725 | 3725 | 3720 | 252 |
| 489 | 20230912 | 110800 | 628027955 | 3720 | 3720 | 3725 | 3720 | 345 |
| 490 | 20230912 | 110700 | 626744200 | 3720 | 3725 | 3725 | 3720 | 263 |
| 491 | 20230912 | 110600 | 625765815 | 3725 | 3730 | 3730 | 3725 | 807 |
| 492 | 20230912 | 110500 | 622759265 | 3730 | 3720 | 3730 | 3720 | 407 |
| 493 | 20230912 | 110400 | 621244425 | 3725 | 3720 | 3725 | 3720 | 189 |
| 494 | 20230912 | 110300 | 620541205 | 3720 | 3725 | 3730 | 3720 | 661 |
| 495 | 20230912 | 110200 | 618080885 | 3730 | 3735 | 3735 | 3730 | 105 |
| 496 | 20230912 | 110100 | 617688735 | 3725 | 3740 | 3740 | 3725 | 353 |
| 497 | 20230912 | 110000 | 616372310 | 3725 | 3715 | 3725 | 3715 | 491 |
| 498 | 20230912 | 105900 | 614545975 | 3715 | 3715 | 3715 | 3715 | 2002 |
| 499 | 20230912 | 105800 | 607108545 | 3715 | 3715 | 3720 | 3715 | 2310 |
| 500 | 20230912 | 105700 | 598524320 | 3715 | 3720 | 3720 | 3715 | 700 |
| 501 | 20230912 | 105600 | 595920680 | 3720 | 3720 | 3720 | 3720 | 542 |
| 502 | 20230912 | 105500 | 593904440 | 3725 | 3725 | 3725 | 3720 | 2908 |
| 503 | 20230912 | 105400 | 583082845 | 3725 | 3725 | 3725 | 3725 | 829 |
| 504 | 20230912 | 105300 | 579994820 | 3730 | 3730 | 3730 | 3725 | 844 |
| 505 | 20230912 | 105200 | 576847970 | 3725 | 3720 | 3730 | 3720 | 1015 |
| 506 | 20230912 | 105100 | 573068675 | 3725 | 3720 | 3725 | 3720 | 471 |
| 507 | 20230912 | 105000 | 571315540 | 3725 | 3720 | 3725 | 3720 | 1455 |
| 508 | 20230912 | 104900 | 565902890 | 3720 | 3725 | 3725 | 3720 | 1108 |
| 509 | 20230912 | 104800 | 561779755 | 3730 | 3725 | 3730 | 3720 | 625 |
| 510 | 20230912 | 104700 | 559452830 | 3725 | 3725 | 3730 | 3725 | 527 |
| 511 | 20230912 | 104600 | 557488195 | 3725 | 3730 | 3730 | 3720 | 7265 |
| 512 | 20230912 | 104500 | 530425120 | 3735 | 3740 | 3740 | 3735 | 3290 |
| 513 | 20230912 | 104400 | 518136950 | 3740 | 3740 | 3740 | 3735 | 274 |
| 514 | 20230912 | 104300 | 517112265 | 3740 | 3740 | 3740 | 3740 | 1066 |
| 515 | 20230912 | 104200 | 513125425 | 3740 | 3750 | 3750 | 3740 | 939 |
| 516 | 20230912 | 104100 | 509610550 | 3745 | 3745 | 3745 | 3740 | 2910 |
| 517 | 20230912 | 104000 | 498716560 | 3745 | 3740 | 3745 | 3740 | 627 |
| 518 | 20230912 | 103900 | 496370550 | 3735 | 3735 | 3735 | 3735 | 1016 |
| 519 | 20230912 | 103800 | 492575790 | 3735 | 3740 | 3740 | 3735 | 634 |
| 520 | 20230912 | 103700 | 490207555 | 3735 | 3740 | 3740 | 3735 | 347 |
| 521 | 20230912 | 103600 | 488911215 | 3740 | 3740 | 3740 | 3740 | 2 |
| 522 | 20230912 | 103500 | 488903735 | 3740 | 3740 | 3740 | 3740 | 660 |
| 523 | 20230912 | 103400 | 486435335 | 3740 | 3740 | 3745 | 3740 | 512 |
| 524 | 20230912 | 103300 | 484520400 | 3745 | 3745 | 3745 | 3740 | 300 |
| 525 | 20230912 | 103200 | 483398295 | 3745 | 3745 | 3745 | 3745 | 1133 |
| 526 | 20230912 | 103100 | 479155210 | 3745 | 3745 | 3750 | 3745 | 391 |
| 527 | 20230912 | 103000 | 477690710 | 3750 | 3745 | 3750 | 3745 | 1335 |
| 528 | 20230912 | 102900 | 472691130 | 3750 | 3750 | 3750 | 3750 | 696 |
| 529 | 20230912 | 102800 | 470081130 | 3750 | 3750 | 3755 | 3750 | 820 |
| 530 | 20230912 | 102700 | 467005800 | 3750 | 3750 | 3750 | 3750 | 400 |
| 531 | 20230912 | 102600 | 465505800 | 3750 | 3755 | 3755 | 3750 | 388 |
| 532 | 20230912 | 102500 | 464050125 | 3760 | 3750 | 3760 | 3750 | 404 |
| 533 | 20230912 | 102400 | 462533990 | 3755 | 3760 | 3760 | 3755 | 1169 |
| 534 | 20230912 | 102300 | 458144390 | 3755 | 3755 | 3760 | 3755 | 571 |
| 535 | 20230912 | 102200 | 456000200 | 3755 | 3755 | 3755 | 3755 | 15 |
| 536 | 20230912 | 102100 | 455943875 | 3760 | 3755 | 3770 | 3750 | 674 |
| 537 | 20230912 | 102000 | 453412915 | 3755 | 3760 | 3775 | 3755 | 550 |
| 538 | 20230912 | 101900 | 451345480 | 3765 | 3760 | 3765 | 3755 | 2631 |
| 539 | 20230912 | 101800 | 441464630 | 3760 | 3760 | 3760 | 3755 | 504 |
| 540 | 20230912 | 101700 | 439570845 | 3760 | 3760 | 3760 | 3755 | 126 |
| 541 | 20230912 | 101600 | 439097495 | 3760 | 3765 | 3765 | 3755 | 438 |
| 542 | 20230912 | 101500 | 437450995 | 3760 | 3760 | 3770 | 3755 | 750 |
| 543 | 20230912 | 101400 | 434631850 | 3760 | 3760 | 3760 | 3755 | 1016 |
| 544 | 20230912 | 101300 | 430812720 | 3760 | 3760 | 3765 | 3760 | 164 |
| 545 | 20230912 | 101200 | 430196075 | 3760 | 3760 | 3765 | 3755 | 1015 |
| 546 | 20230912 | 101100 | 426381910 | 3755 | 3755 | 3760 | 3755 | 905 |
| 547 | 20230912 | 101000 | 422983095 | 3765 | 3765 | 3765 | 3755 | 4568 |
| 548 | 20230912 | 100900 | 405818100 | 3765 | 3770 | 3770 | 3765 | 60 |
| 549 | 20230912 | 100800 | 405592195 | 3775 | 3765 | 3775 | 3765 | 415 |
| 550 | 20230912 | 100700 | 404028960 | 3765 | 3770 | 3775 | 3765 | 4197 |
| 551 | 20230912 | 100600 | 388224725 | 3775 | 3775 | 3775 | 3770 | 232 |
| 552 | 20230912 | 100500 | 387350010 | 3770 | 3775 | 3775 | 3770 | 398 |
| 553 | 20230912 | 100400 | 385849545 | 3770 | 3765 | 3770 | 3765 | 224 |
| 554 | 20230912 | 100300 | 385006015 | 3765 | 3770 | 3775 | 3765 | 1255 |
| 555 | 20230912 | 100200 | 380274960 | 3775 | 3770 | 3775 | 3770 | 1314 |
| 556 | 20230912 | 100100 | 375320880 | 3770 | 3775 | 3775 | 3770 | 265 |
| 557 | 20230912 | 100000 | 374321755 | 3775 | 3775 | 3780 | 3775 | 629 |
| 558 | 20230912 | 095900 | 371947275 | 3780 | 3775 | 3780 | 3775 | 3006 |
| 559 | 20230912 | 095800 | 360584620 | 3780 | 3795 | 3795 | 3780 | 128 |
| 560 | 20230912 | 095700 | 360099750 | 3780 | 3775 | 3795 | 3770 | 1926 |
| 561 | 20230912 | 095600 | 352825345 | 3770 | 3775 | 3780 | 3770 | 2612 |
| 562 | 20230912 | 095500 | 342967010 | 3770 | 3770 | 3780 | 3770 | 2799 |
| 563 | 20230912 | 095400 | 332413180 | 3775 | 3775 | 3775 | 3775 | 1274 |
| 564 | 20230912 | 095300 | 327603830 | 3775 | 3780 | 3780 | 3775 | 676 |
| 565 | 20230912 | 095200 | 325051715 | 3785 | 3780 | 3785 | 3780 | 166 |
| 566 | 20230912 | 095100 | 324423480 | 3775 | 3785 | 3785 | 3775 | 454 |
| 567 | 20230912 | 095000 | 322707630 | 3775 | 3780 | 3785 | 3775 | 2305 |
| 568 | 20230912 | 094900 | 313999340 | 3780 | 3785 | 3785 | 3780 | 838 |
| 569 | 20230912 | 094800 | 310829900 | 3785 | 3785 | 3785 | 3785 | 17 |
| 570 | 20230912 | 094700 | 310765555 | 3785 | 3795 | 3795 | 3785 | 4987 |
| 571 | 20230912 | 094600 | 291879145 | 3795 | 3795 | 3795 | 3795 | 1479 |
| 572 | 20230912 | 094500 | 286266340 | 3795 | 3795 | 3795 | 3795 | 161 |
| 573 | 20230912 | 094400 | 285655345 | 3800 | 3800 | 3800 | 3800 | 210 |
| 574 | 20230912 | 094300 | 284857345 | 3805 | 3800 | 3805 | 3800 | 643 |
| 575 | 20230912 | 094200 | 282413900 | 3795 | 3815 | 3815 | 3795 | 1612 |
| 576 | 20230912 | 094100 | 276283675 | 3815 | 3820 | 3840 | 3805 | 3978 |
| 577 | 20230912 | 094000 | 261069155 | 3825 | 3795 | 3825 | 3795 | 269 |
| 578 | 20230912 | 093900 | 260046055 | 3795 | 3795 | 3800 | 3790 | 789 |
| 579 | 20230912 | 093800 | 257052970 | 3800 | 3795 | 3800 | 3795 | 1417 |
| 580 | 20230912 | 093700 | 251675020 | 3800 | 3790 | 3800 | 3790 | 375 |
| 581 | 20230912 | 093600 | 250251485 | 3790 | 3790 | 3800 | 3790 | 544 |
| 582 | 20230912 | 093500 | 248189630 | 3795 | 3800 | 3800 | 3790 | 2693 |
| 583 | 20230912 | 093400 | 237963750 | 3790 | 3815 | 3815 | 3785 | 24831 |
| 584 | 20230912 | 093300 | 143806650 | 3810 | 3820 | 3820 | 3810 | 346 |
| 585 | 20230912 | 093200 | 142487380 | 3815 | 3815 | 3825 | 3815 | 810 |
| 586 | 20230912 | 093100 | 139395580 | 3815 | 3815 | 3815 | 3815 | 148 |
| 587 | 20230912 | 093000 | 138830960 | 3820 | 3815 | 3825 | 3815 | 533 |
| 588 | 20230912 | 092900 | 136795195 | 3810 | 3810 | 3810 | 3810 | 2467 |
| 589 | 20230912 | 092800 | 127395925 | 3810 | 3815 | 3815 | 3810 | 1264 |
| 590 | 20230912 | 092700 | 122577155 | 3815 | 3815 | 3815 | 3815 | 899 |
| 591 | 20230912 | 092600 | 119147470 | 3815 | 3815 | 3815 | 3815 | 116 |
| 592 | 20230912 | 092500 | 118704930 | 3820 | 3820 | 3820 | 3815 | 1041 |
| 593 | 20230912 | 092400 | 114732705 | 3825 | 3835 | 3840 | 3825 | 4407 |
| 594 | 20230912 | 092300 | 97850880 | 3835 | 3830 | 3835 | 3820 | 2012 |
| 595 | 20230912 | 092200 | 90149940 | 3825 | 3815 | 3825 | 3815 | 1268 |
| 596 | 20230912 | 092100 | 85301685 | 3815 | 3815 | 3830 | 3815 | 2819 |
| 597 | 20230912 | 092000 | 74529485 | 3815 | 3815 | 3815 | 3810 | 491 |
| 598 | 20230912 | 091900 | 72658310 | 3815 | 3805 | 3815 | 3805 | 373 |
| 599 | 20230912 | 091800 | 71238480 | 3810 | 3805 | 3810 | 3795 | 1069 |
| 600 | 20230912 | 091700 | 67176400 | 3805 | 3800 | 3805 | 3800 | 249 |
| 601 | 20230912 | 091600 | 66229030 | 3805 | 3800 | 3810 | 3800 | 82 |
| 602 | 20230912 | 091500 | 65917250 | 3790 | 3785 | 3795 | 3785 | 806 |
| 603 | 20230912 | 091400 | 62863010 | 3785 | 3805 | 3805 | 3785 | 1211 |
| 604 | 20230912 | 091300 | 58272970 | 3810 | 3805 | 3815 | 3805 | 254 |
| 605 | 20230912 | 091200 | 57306485 | 3805 | 3795 | 3805 | 3795 | 268 |
| 606 | 20230912 | 091100 | 56288435 | 3795 | 3815 | 3815 | 3795 | 1422 |
| 607 | 20230912 | 091000 | 50882890 | 3820 | 3825 | 3830 | 3815 | 827 |
| 608 | 20230912 | 090900 | 47722915 | 3825 | 3820 | 3825 | 3820 | 215 |
| 609 | 20230912 | 090800 | 46900655 | 3815 | 3810 | 3820 | 3810 | 1467 |
| 610 | 20230912 | 090700 | 41310545 | 3815 | 3825 | 3825 | 3810 | 1050 |
| 611 | 20230912 | 090600 | 37305375 | 3825 | 3810 | 3825 | 3810 | 1458 |
| 612 | 20230912 | 090500 | 31737385 | 3805 | 3795 | 3805 | 3795 | 783 |
| 613 | 20230912 | 090400 | 28764605 | 3795 | 3790 | 3795 | 3785 | 370 |
| 614 | 20230912 | 090300 | 27363025 | 3785 | 3785 | 3785 | 3785 | 53 |
| 615 | 20230912 | 090200 | 27162420 | 3785 | 3785 | 3785 | 3780 | 3436 |
| 616 | 20230912 | 090100 | 14169500 | 3785 | 3790 | 3790 | 3785 | 500 |
| 617 | 20230912 | 090000 | 12275810 | 3790 | 3790 | 3790 | 3790 | 3239 |