28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 183200 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 3996 |
| 3 | 20230913 | 183100 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 4 | 20230913 | 183000 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 5 | 20230913 | 182900 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 6 | 20230913 | 182800 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 7 | 20230913 | 182700 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 8 | 20230913 | 182600 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 9 | 20230913 | 182500 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 10 | 20230913 | 182400 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 11 | 20230913 | 182300 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 12 | 20230913 | 182200 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 13 | 20230913 | 182100 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 14 | 20230913 | 182000 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 15 | 20230913 | 181900 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 16 | 20230913 | 181800 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 17 | 20230913 | 181700 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 18 | 20230913 | 181600 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 19 | 20230913 | 181500 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 20 | 20230913 | 181400 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 21 | 20230913 | 181300 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 22 | 20230913 | 181200 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 23 | 20230913 | 181100 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 24 | 20230913 | 181000 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 25 | 20230913 | 180900 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 26 | 20230913 | 180800 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 27 | 20230913 | 180700 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 28 | 20230913 | 180600 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 29 | 20230913 | 180500 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 30 | 20230913 | 180400 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 31 | 20230913 | 180300 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 32 | 20230913 | 180200 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 3996 |
| 33 | 20230913 | 180100 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 34 | 20230913 | 180000 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 35 | 20230913 | 175900 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 36 | 20230913 | 175800 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 37 | 20230913 | 175700 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 38 | 20230913 | 175600 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 39 | 20230913 | 175500 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 40 | 20230913 | 175400 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 41 | 20230913 | 175300 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 42 | 20230913 | 175200 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 43 | 20230913 | 175100 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 44 | 20230913 | 175000 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 45 | 20230913 | 174900 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 46 | 20230913 | 174800 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 47 | 20230913 | 174700 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 48 | 20230913 | 174600 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 49 | 20230913 | 174500 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 50 | 20230913 | 174400 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 51 | 20230913 | 174300 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 52 | 20230913 | 174200 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 53 | 20230913 | 174100 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 54 | 20230913 | 174000 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 55 | 20230913 | 173900 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 56 | 20230913 | 173800 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 57 | 20230913 | 173700 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 58 | 20230913 | 173600 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 59 | 20230913 | 173500 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 60 | 20230913 | 173400 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 61 | 20230913 | 173300 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 62 | 20230913 | 173200 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 3996 |
| 63 | 20230913 | 173100 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 64 | 20230913 | 173000 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 65 | 20230913 | 172900 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 66 | 20230913 | 172800 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 67 | 20230913 | 172700 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 68 | 20230913 | 172600 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 69 | 20230913 | 172500 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 70 | 20230913 | 172400 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 71 | 20230913 | 172300 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 72 | 20230913 | 172200 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 73 | 20230913 | 172100 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 74 | 20230913 | 172000 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 75 | 20230913 | 171900 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 76 | 20230913 | 171800 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 77 | 20230913 | 171700 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 78 | 20230913 | 171600 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 79 | 20230913 | 171500 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 80 | 20230913 | 171400 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 81 | 20230913 | 171300 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 82 | 20230913 | 171200 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 83 | 20230913 | 171100 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 84 | 20230913 | 171000 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 85 | 20230913 | 170900 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 86 | 20230913 | 170800 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 87 | 20230913 | 170700 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 88 | 20230913 | 170600 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 89 | 20230913 | 170500 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 90 | 20230913 | 170400 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 91 | 20230913 | 170300 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 92 | 20230913 | 170200 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 3996 |
| 93 | 20230913 | 170100 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 94 | 20230913 | 170000 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 95 | 20230913 | 165900 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 96 | 20230913 | 165800 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 97 | 20230913 | 165700 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 98 | 20230913 | 165600 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 99 | 20230913 | 165500 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 100 | 20230913 | 165400 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 101 | 20230913 | 165300 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 102 | 20230913 | 165200 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 103 | 20230913 | 165100 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 104 | 20230913 | 165000 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 105 | 20230913 | 164900 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 106 | 20230913 | 164800 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 107 | 20230913 | 164700 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 108 | 20230913 | 164600 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 109 | 20230913 | 164500 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 110 | 20230913 | 164400 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 111 | 20230913 | 164300 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 112 | 20230913 | 164200 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 113 | 20230913 | 164100 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 114 | 20230913 | 164000 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 115 | 20230913 | 163900 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 116 | 20230913 | 163800 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 117 | 20230913 | 163700 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 118 | 20230913 | 163600 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 119 | 20230913 | 163500 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 120 | 20230913 | 163400 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 121 | 20230913 | 163300 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 122 | 20230913 | 163200 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 3996 |
| 123 | 20230913 | 163100 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 124 | 20230913 | 163000 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 125 | 20230913 | 162900 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 126 | 20230913 | 162800 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 127 | 20230913 | 162700 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 128 | 20230913 | 162600 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 129 | 20230913 | 162500 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 130 | 20230913 | 162400 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 131 | 20230913 | 162300 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 132 | 20230913 | 162200 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 133 | 20230913 | 162100 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 134 | 20230913 | 162000 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 135 | 20230913 | 161900 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 136 | 20230913 | 161800 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 137 | 20230913 | 161700 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 138 | 20230913 | 161600 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 139 | 20230913 | 161500 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 140 | 20230913 | 161400 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 141 | 20230913 | 161300 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 142 | 20230913 | 161200 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 143 | 20230913 | 161100 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 144 | 20230913 | 161000 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 145 | 20230913 | 160900 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 146 | 20230913 | 160800 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 147 | 20230913 | 160700 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 148 | 20230913 | 160600 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 149 | 20230913 | 160500 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 150 | 20230913 | 160400 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 151 | 20230913 | 160300 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 152 | 20230913 | 160200 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 3996 |
| 153 | 20230913 | 160100 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 154 | 20230913 | 160000 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 155 | 20230913 | 155900 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 156 | 20230913 | 155800 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 157 | 20230913 | 155700 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 158 | 20230913 | 155600 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 159 | 20230913 | 155500 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 160 | 20230913 | 155400 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 161 | 20230913 | 155300 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 162 | 20230913 | 155200 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 163 | 20230913 | 155100 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 164 | 20230913 | 155000 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 165 | 20230913 | 154900 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 166 | 20230913 | 154800 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 167 | 20230913 | 154700 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 168 | 20230913 | 154600 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 169 | 20230913 | 154500 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 170 | 20230913 | 154400 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 171 | 20230913 | 154300 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 172 | 20230913 | 154200 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 173 | 20230913 | 154100 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 174 | 20230913 | 154000 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 175 | 20230913 | 153900 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 176 | 20230913 | 153800 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 177 | 20230913 | 153700 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 178 | 20230913 | 153600 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 179 | 20230913 | 153500 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 180 | 20230913 | 153400 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 181 | 20230913 | 153300 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 182 | 20230913 | 153200 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 3996 |
| 183 | 20230913 | 153100 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 0 |
| 184 | 20230913 | 153000 | 1645785865 | 3720 | 3720 | 3720 | 3720 | 3996 |
| 185 | 20230913 | 152900 | 1630920745 | 3720 | 3720 | 3720 | 3720 | 0 |
| 186 | 20230913 | 152800 | 1630920745 | 3720 | 3720 | 3720 | 3720 | 0 |
| 187 | 20230913 | 152700 | 1630920745 | 3720 | 3720 | 3720 | 3720 | 0 |
| 188 | 20230913 | 152600 | 1630920745 | 3720 | 3720 | 3720 | 3720 | 0 |
| 189 | 20230913 | 152500 | 1630920745 | 3720 | 3720 | 3720 | 3720 | 0 |
| 190 | 20230913 | 152400 | 1630920745 | 3720 | 3720 | 3720 | 3720 | 0 |
| 191 | 20230913 | 152300 | 1630920745 | 3720 | 3720 | 3720 | 3720 | 0 |
| 192 | 20230913 | 152200 | 1630920745 | 3720 | 3720 | 3720 | 3720 | 0 |
| 193 | 20230913 | 152100 | 1630920745 | 3720 | 3720 | 3720 | 3720 | 0 |
| 194 | 20230913 | 152000 | 1630920745 | 3720 | 3720 | 3720 | 3720 | 0 |
| 195 | 20230913 | 151900 | 1630920745 | 3720 | 3700 | 3720 | 3700 | 132 |
| 196 | 20230913 | 151800 | 1630432325 | 3705 | 3705 | 3705 | 3705 | 236 |
| 197 | 20230913 | 151700 | 1629557945 | 3720 | 3720 | 3720 | 3720 | 5 |
| 198 | 20230913 | 151600 | 1629539345 | 3720 | 3720 | 3720 | 3720 | 23 |
| 199 | 20230913 | 151500 | 1629453785 | 3720 | 3720 | 3720 | 3720 | 10 |
| 200 | 20230913 | 151400 | 1629416585 | 3720 | 3720 | 3720 | 3720 | 3 |
| 201 | 20230913 | 151300 | 1629405425 | 3720 | 3720 | 3720 | 3720 | 0 |
| 202 | 20230913 | 151200 | 1629405425 | 3720 | 3720 | 3720 | 3720 | 0 |
| 203 | 20230913 | 151100 | 1629405425 | 3720 | 3720 | 3720 | 3720 | 1621 |
| 204 | 20230913 | 151000 | 1623375305 | 3720 | 3715 | 3720 | 3715 | 3379 |
| 205 | 20230913 | 150900 | 1610810635 | 3705 | 3705 | 3705 | 3705 | 0 |
| 206 | 20230913 | 150800 | 1610810635 | 3705 | 3715 | 3715 | 3705 | 332 |
| 207 | 20230913 | 150700 | 1609580475 | 3710 | 3715 | 3715 | 3700 | 10088 |
| 208 | 20230913 | 150600 | 1572222875 | 3710 | 3710 | 3710 | 3710 | 0 |
| 209 | 20230913 | 150500 | 1572222875 | 3710 | 3715 | 3715 | 3710 | 259 |
| 210 | 20230913 | 150400 | 1571261915 | 3720 | 3720 | 3720 | 3720 | 0 |
| 211 | 20230913 | 150300 | 1571261915 | 3720 | 3720 | 3720 | 3720 | 1 |
| 212 | 20230913 | 150200 | 1571258195 | 3720 | 3720 | 3720 | 3720 | 0 |
| 213 | 20230913 | 150100 | 1571258195 | 3720 | 3720 | 3720 | 3720 | 64 |
| 214 | 20230913 | 150000 | 1571020115 | 3720 | 3720 | 3720 | 3720 | 1 |
| 215 | 20230913 | 145900 | 1571016395 | 3710 | 3710 | 3710 | 3710 | 205 |
| 216 | 20230913 | 145800 | 1570255845 | 3720 | 3720 | 3720 | 3720 | 1 |
| 217 | 20230913 | 145700 | 1570252125 | 3710 | 3710 | 3710 | 3710 | 201 |
| 218 | 20230913 | 145600 | 1569506415 | 3720 | 3720 | 3720 | 3720 | 1420 |
| 219 | 20230913 | 145500 | 1564224015 | 3715 | 3715 | 3715 | 3715 | 203 |
| 220 | 20230913 | 145400 | 1563469870 | 3720 | 3720 | 3720 | 3720 | 0 |
| 221 | 20230913 | 145300 | 1563469870 | 3720 | 3715 | 3720 | 3715 | 643 |
| 222 | 20230913 | 145200 | 1561078565 | 3715 | 3715 | 3720 | 3715 | 228 |
| 223 | 20230913 | 145100 | 1560231520 | 3715 | 3715 | 3720 | 3710 | 746 |
| 224 | 20230913 | 145000 | 1557461125 | 3715 | 3710 | 3720 | 3710 | 1522 |
| 225 | 20230913 | 144900 | 1551807505 | 3710 | 3715 | 3715 | 3710 | 448 |
| 226 | 20230913 | 144800 | 1550144200 | 3715 | 3715 | 3715 | 3715 | 1836 |
| 227 | 20230913 | 144700 | 1543323460 | 3715 | 3715 | 3720 | 3715 | 610 |
| 228 | 20230913 | 144600 | 1541056895 | 3715 | 3715 | 3720 | 3715 | 1602 |
| 229 | 20230913 | 144500 | 1535105450 | 3715 | 3725 | 3725 | 3715 | 15 |
| 230 | 20230913 | 144400 | 1535049690 | 3725 | 3730 | 3730 | 3725 | 4120 |
| 231 | 20230913 | 144300 | 1519682095 | 3740 | 3720 | 3740 | 3720 | 2967 |
| 232 | 20230913 | 144200 | 1508635695 | 3710 | 3710 | 3720 | 3710 | 512 |
| 233 | 20230913 | 144100 | 1506734155 | 3710 | 3710 | 3710 | 3710 | 23 |
| 234 | 20230913 | 144000 | 1506648825 | 3710 | 3710 | 3710 | 3710 | 357 |
| 235 | 20230913 | 143900 | 1505324355 | 3710 | 3710 | 3710 | 3710 | 267 |
| 236 | 20230913 | 143800 | 1504333785 | 3710 | 3710 | 3710 | 3710 | 188 |
| 237 | 20230913 | 143700 | 1503636305 | 3720 | 3710 | 3720 | 3710 | 394 |
| 238 | 20230913 | 143600 | 1502174065 | 3710 | 3710 | 3710 | 3710 | 0 |
| 239 | 20230913 | 143500 | 1502174065 | 3710 | 3710 | 3710 | 3710 | 255 |
| 240 | 20230913 | 143400 | 1501228015 | 3715 | 3710 | 3715 | 3710 | 752 |
| 241 | 20230913 | 143300 | 1498434910 | 3715 | 3710 | 3715 | 3710 | 379 |
| 242 | 20230913 | 143200 | 1497028400 | 3710 | 3710 | 3710 | 3710 | 138 |
| 243 | 20230913 | 143100 | 1496516420 | 3710 | 3710 | 3710 | 3710 | 203 |
| 244 | 20230913 | 143000 | 1495763290 | 3710 | 3715 | 3720 | 3710 | 461 |
| 245 | 20230913 | 142900 | 1494051585 | 3715 | 3715 | 3715 | 3715 | 0 |
| 246 | 20230913 | 142800 | 1494051585 | 3715 | 3720 | 3720 | 3715 | 265 |
| 247 | 20230913 | 142700 | 1493067055 | 3720 | 3720 | 3720 | 3720 | 338 |
| 248 | 20230913 | 142600 | 1491809695 | 3720 | 3720 | 3720 | 3720 | 225 |
| 249 | 20230913 | 142500 | 1490972695 | 3725 | 3725 | 3725 | 3725 | 0 |
| 250 | 20230913 | 142400 | 1490972695 | 3725 | 3720 | 3725 | 3720 | 639 |
| 251 | 20230913 | 142300 | 1488595610 | 3720 | 3715 | 3720 | 3715 | 578 |
| 252 | 20230913 | 142200 | 1486447995 | 3715 | 3715 | 3715 | 3715 | 1159 |
| 253 | 20230913 | 142100 | 1482142310 | 3715 | 3720 | 3720 | 3715 | 179 |
| 254 | 20230913 | 142000 | 1481476685 | 3720 | 3720 | 3720 | 3720 | 0 |
| 255 | 20230913 | 141900 | 1481476685 | 3720 | 3715 | 3725 | 3715 | 2036 |
| 256 | 20230913 | 141800 | 1473911615 | 3720 | 3720 | 3720 | 3720 | 190 |
| 257 | 20230913 | 141700 | 1473204815 | 3720 | 3720 | 3720 | 3720 | 202 |
| 258 | 20230913 | 141600 | 1472453375 | 3720 | 3720 | 3720 | 3720 | 0 |
| 259 | 20230913 | 141500 | 1472453375 | 3720 | 3720 | 3720 | 3720 | 205 |
| 260 | 20230913 | 141400 | 1471690775 | 3720 | 3720 | 3720 | 3720 | 0 |
| 261 | 20230913 | 141300 | 1471690775 | 3720 | 3715 | 3725 | 3715 | 2472 |
| 262 | 20230913 | 141200 | 1462483990 | 3715 | 3720 | 3720 | 3715 | 279 |
| 263 | 20230913 | 141100 | 1461446490 | 3720 | 3720 | 3720 | 3720 | 13 |
| 264 | 20230913 | 141000 | 1461398130 | 3720 | 3720 | 3720 | 3720 | 471 |
| 265 | 20230913 | 140900 | 1459646010 | 3720 | 3720 | 3720 | 3720 | 102 |
| 266 | 20230913 | 140800 | 1459266570 | 3720 | 3720 | 3720 | 3720 | 204 |
| 267 | 20230913 | 140700 | 1458507690 | 3720 | 3720 | 3720 | 3720 | 81 |
| 268 | 20230913 | 140600 | 1458206370 | 3720 | 3715 | 3730 | 3715 | 1042 |
| 269 | 20230913 | 140500 | 1454322490 | 3715 | 3715 | 3715 | 3715 | 51 |
| 270 | 20230913 | 140400 | 1454133025 | 3715 | 3720 | 3720 | 3715 | 419 |
| 271 | 20230913 | 140300 | 1452575365 | 3720 | 3715 | 3720 | 3715 | 205 |
| 272 | 20230913 | 140200 | 1451813785 | 3720 | 3720 | 3720 | 3720 | 200 |
| 273 | 20230913 | 140100 | 1451069785 | 3720 | 3720 | 3720 | 3720 | 203 |
| 274 | 20230913 | 140000 | 1450314625 | 3740 | 3720 | 3740 | 3715 | 796 |
| 275 | 20230913 | 135900 | 1447352285 | 3720 | 3720 | 3720 | 3710 | 561 |
| 276 | 20230913 | 135800 | 1445265875 | 3720 | 3715 | 3720 | 3715 | 25 |
| 277 | 20230913 | 135700 | 1445172960 | 3720 | 3705 | 3720 | 3705 | 606 |
| 278 | 20230913 | 135600 | 1442922390 | 3715 | 3715 | 3715 | 3715 | 258 |
| 279 | 20230913 | 135500 | 1441963920 | 3715 | 3715 | 3715 | 3715 | 204 |
| 280 | 20230913 | 135400 | 1441206060 | 3715 | 3715 | 3715 | 3715 | 204 |
| 281 | 20230913 | 135300 | 1440448200 | 3715 | 3715 | 3715 | 3715 | 0 |
| 282 | 20230913 | 135200 | 1440448200 | 3715 | 3705 | 3720 | 3705 | 649 |
| 283 | 20230913 | 135100 | 1438036255 | 3710 | 3710 | 3710 | 3710 | 104 |
| 284 | 20230913 | 135000 | 1437650415 | 3715 | 3715 | 3715 | 3715 | 289 |
| 285 | 20230913 | 134900 | 1436576780 | 3715 | 3720 | 3720 | 3715 | 2 |
| 286 | 20230913 | 134800 | 1436569345 | 3715 | 3720 | 3720 | 3715 | 276 |
| 287 | 20230913 | 134700 | 1435543975 | 3720 | 3720 | 3720 | 3720 | 24 |
| 288 | 20230913 | 134600 | 1435454695 | 3715 | 3715 | 3715 | 3715 | 392 |
| 289 | 20230913 | 134500 | 1433998415 | 3715 | 3715 | 3715 | 3715 | 251 |
| 290 | 20230913 | 134400 | 1433065950 | 3715 | 3715 | 3715 | 3715 | 66 |
| 291 | 20230913 | 134300 | 1432820760 | 3725 | 3715 | 3725 | 3715 | 649 |
| 292 | 20230913 | 134200 | 1430407915 | 3715 | 3720 | 3720 | 3715 | 111 |
| 293 | 20230913 | 134100 | 1429995000 | 3720 | 3720 | 3720 | 3720 | 202 |
| 294 | 20230913 | 134000 | 1429243560 | 3720 | 3720 | 3720 | 3720 | 268 |
| 295 | 20230913 | 133900 | 1428246600 | 3720 | 3720 | 3720 | 3720 | 190 |
| 296 | 20230913 | 133800 | 1427539800 | 3730 | 3710 | 3730 | 3710 | 2637 |
| 297 | 20230913 | 133700 | 1417746715 | 3710 | 3710 | 3710 | 3710 | 655 |
| 298 | 20230913 | 133600 | 1415316665 | 3705 | 3710 | 3710 | 3705 | 653 |
| 299 | 20230913 | 133500 | 1412894830 | 3710 | 3710 | 3710 | 3710 | 0 |
| 300 | 20230913 | 133400 | 1412894830 | 3710 | 3710 | 3710 | 3710 | 654 |
| 301 | 20230913 | 133300 | 1410468490 | 3720 | 3720 | 3720 | 3720 | 15 |
| 302 | 20230913 | 133200 | 1410412690 | 3725 | 3725 | 3725 | 3710 | 1630 |
| 303 | 20230913 | 133100 | 1404344015 | 3710 | 3710 | 3710 | 3710 | 1200 |
| 304 | 20230913 | 133000 | 1399892015 | 3750 | 3705 | 3750 | 3705 | 6431 |
| 305 | 20230913 | 132900 | 1375959830 | 3705 | 3705 | 3705 | 3705 | 229 |
| 306 | 20230913 | 132800 | 1375111385 | 3705 | 3705 | 3715 | 3705 | 843 |
| 307 | 20230913 | 132700 | 1371986580 | 3710 | 3710 | 3710 | 3710 | 641 |
| 308 | 20230913 | 132600 | 1369608470 | 3710 | 3710 | 3710 | 3710 | 438 |
| 309 | 20230913 | 132500 | 1367983490 | 3715 | 3715 | 3715 | 3715 | 201 |
| 310 | 20230913 | 132400 | 1367236775 | 3715 | 3715 | 3715 | 3715 | 2 |
| 311 | 20230913 | 132300 | 1367229345 | 3715 | 3710 | 3715 | 3710 | 204 |
| 312 | 20230913 | 132200 | 1366471860 | 3715 | 3715 | 3715 | 3715 | 1463 |
| 313 | 20230913 | 132100 | 1361036815 | 3705 | 3705 | 3705 | 3705 | 204 |
| 314 | 20230913 | 132000 | 1360280995 | 3715 | 3715 | 3715 | 3715 | 95 |
| 315 | 20230913 | 131900 | 1359928070 | 3715 | 3700 | 3715 | 3700 | 1700 |
| 316 | 20230913 | 131800 | 1353622605 | 3700 | 3700 | 3700 | 3700 | 639 |
| 317 | 20230913 | 131700 | 1351258305 | 3700 | 3700 | 3700 | 3700 | 430 |
| 318 | 20230913 | 131600 | 1349667305 | 3700 | 3700 | 3700 | 3700 | 204 |
| 319 | 20230913 | 131500 | 1348912505 | 3710 | 3710 | 3710 | 3710 | 11 |
| 320 | 20230913 | 131400 | 1348871695 | 3710 | 3705 | 3710 | 3700 | 1666 |
| 321 | 20230913 | 131300 | 1342699885 | 3700 | 3700 | 3700 | 3700 | 436 |
| 322 | 20230913 | 131200 | 1341086685 | 3700 | 3700 | 3700 | 3700 | 786 |
| 323 | 20230913 | 131100 | 1338178485 | 3700 | 3700 | 3700 | 3700 | 436 |
| 324 | 20230913 | 131000 | 1336565285 | 3700 | 3700 | 3700 | 3700 | 638 |
| 325 | 20230913 | 130900 | 1334204685 | 3705 | 3705 | 3705 | 3705 | 322 |
| 326 | 20230913 | 130800 | 1333011675 | 3705 | 3705 | 3705 | 3705 | 59 |
| 327 | 20230913 | 130700 | 1332793080 | 3710 | 3710 | 3710 | 3710 | 65 |
| 328 | 20230913 | 130600 | 1332551930 | 3710 | 3705 | 3710 | 3705 | 512 |
| 329 | 20230913 | 130500 | 1330654965 | 3705 | 3695 | 3705 | 3695 | 1650 |
| 330 | 20230913 | 130400 | 1324543755 | 3700 | 3695 | 3700 | 3695 | 1620 |
| 331 | 20230913 | 130300 | 1318551935 | 3695 | 3695 | 3695 | 3695 | 201 |
| 332 | 20230913 | 130200 | 1317809240 | 3700 | 3700 | 3700 | 3700 | 0 |
| 333 | 20230913 | 130100 | 1317809240 | 3700 | 3710 | 3715 | 3700 | 3048 |
| 334 | 20230913 | 130000 | 1306502455 | 3690 | 3700 | 3700 | 3690 | 2700 |
| 335 | 20230913 | 125900 | 1296538670 | 3700 | 3700 | 3700 | 3700 | 204 |
| 336 | 20230913 | 125800 | 1295783870 | 3700 | 3695 | 3700 | 3695 | 203 |
| 337 | 20230913 | 125700 | 1295033550 | 3710 | 3700 | 3710 | 3700 | 2551 |
| 338 | 20230913 | 125600 | 1285594630 | 3700 | 3690 | 3700 | 3690 | 1409 |
| 339 | 20230913 | 125500 | 1280387720 | 3690 | 3690 | 3690 | 3690 | 436 |
| 340 | 20230913 | 125400 | 1278778880 | 3690 | 3690 | 3690 | 3690 | 203 |
| 341 | 20230913 | 125300 | 1278029810 | 3700 | 3695 | 3700 | 3695 | 1021 |
| 342 | 20230913 | 125200 | 1274254290 | 3700 | 3695 | 3700 | 3695 | 2561 |
| 343 | 20230913 | 125100 | 1264781785 | 3695 | 3695 | 3695 | 3695 | 436 |
| 344 | 20230913 | 125000 | 1263170765 | 3695 | 3695 | 3695 | 3695 | 740 |
| 345 | 20230913 | 124900 | 1260436465 | 3695 | 3695 | 3695 | 3695 | 641 |
| 346 | 20230913 | 124800 | 1258067970 | 3695 | 3695 | 3695 | 3695 | 436 |
| 347 | 20230913 | 124700 | 1256456950 | 3695 | 3695 | 3695 | 3695 | 640 |
| 348 | 20230913 | 124600 | 1254092150 | 3695 | 3695 | 3695 | 3695 | 436 |
| 349 | 20230913 | 124500 | 1252481130 | 3695 | 3700 | 3700 | 3695 | 639 |
| 350 | 20230913 | 124400 | 1250117850 | 3700 | 3700 | 3700 | 3700 | 436 |
| 351 | 20230913 | 124300 | 1248504650 | 3700 | 3700 | 3700 | 3700 | 640 |
| 352 | 20230913 | 124200 | 1246136650 | 3700 | 3715 | 3715 | 3700 | 437 |
| 353 | 20230913 | 124100 | 1244516570 | 3705 | 3705 | 3705 | 3705 | 648 |
| 354 | 20230913 | 124000 | 1242115730 | 3705 | 3705 | 3705 | 3705 | 601 |
| 355 | 20230913 | 123900 | 1239889025 | 3715 | 3715 | 3715 | 3705 | 433 |
| 356 | 20230913 | 123800 | 1238283850 | 3715 | 3705 | 3715 | 3705 | 681 |
| 357 | 20230913 | 123700 | 1235758405 | 3705 | 3705 | 3705 | 3705 | 436 |
| 358 | 20230913 | 123600 | 1234143025 | 3705 | 3705 | 3705 | 3705 | 621 |
| 359 | 20230913 | 123500 | 1231842220 | 3715 | 3705 | 3715 | 3705 | 91 |
| 360 | 20230913 | 123400 | 1231504865 | 3705 | 3705 | 3705 | 3705 | 203 |
| 361 | 20230913 | 123300 | 1230752750 | 3715 | 3715 | 3715 | 3715 | 491 |
| 362 | 20230913 | 123200 | 1228928685 | 3715 | 3705 | 3715 | 3705 | 669 |
| 363 | 20230913 | 123100 | 1226445380 | 3715 | 3705 | 3715 | 3705 | 950 |
| 364 | 20230913 | 123000 | 1222918170 | 3705 | 3705 | 3705 | 3705 | 0 |
| 365 | 20230913 | 122900 | 1222918170 | 3705 | 3705 | 3705 | 3705 | 204 |
| 366 | 20230913 | 122800 | 1222162350 | 3715 | 3715 | 3715 | 3715 | 496 |
| 367 | 20230913 | 122700 | 1220319710 | 3715 | 3700 | 3715 | 3700 | 1760 |
| 368 | 20230913 | 122600 | 1213794840 | 3700 | 3700 | 3700 | 3700 | 0 |
| 369 | 20230913 | 122500 | 1213794840 | 3700 | 3715 | 3715 | 3700 | 673 |
| 370 | 20230913 | 122400 | 1211304245 | 3715 | 3700 | 3715 | 3700 | 953 |
| 371 | 20230913 | 122300 | 1207770390 | 3715 | 3705 | 3715 | 3700 | 2231 |
| 372 | 20230913 | 122200 | 1199501055 | 3720 | 3705 | 3720 | 3705 | 213 |
| 373 | 20230913 | 122100 | 1198711740 | 3700 | 3700 | 3700 | 3700 | 435 |
| 374 | 20230913 | 122000 | 1197102240 | 3700 | 3705 | 3710 | 3700 | 1317 |
| 375 | 20230913 | 121900 | 1192224795 | 3700 | 3700 | 3700 | 3700 | 876 |
| 376 | 20230913 | 121800 | 1188983595 | 3705 | 3710 | 3710 | 3705 | 86 |
| 377 | 20230913 | 121700 | 1188664750 | 3710 | 3710 | 3710 | 3705 | 1199 |
| 378 | 20230913 | 121600 | 1184216505 | 3710 | 3710 | 3710 | 3710 | 435 |
| 379 | 20230913 | 121500 | 1182602655 | 3730 | 3730 | 3730 | 3730 | 0 |
| 380 | 20230913 | 121400 | 1182602655 | 3730 | 3695 | 3730 | 3695 | 4143 |
| 381 | 20230913 | 121300 | 1167243360 | 3695 | 3695 | 3695 | 3695 | 204 |
| 382 | 20230913 | 121200 | 1166489580 | 3695 | 3695 | 3695 | 3695 | 607 |
| 383 | 20230913 | 121100 | 1164246715 | 3695 | 3690 | 3695 | 3690 | 3408 |
| 384 | 20230913 | 121000 | 1151663280 | 3700 | 3700 | 3700 | 3700 | 3760 |
| 385 | 20230913 | 120900 | 1137751280 | 3700 | 3700 | 3700 | 3700 | 639 |
| 386 | 20230913 | 120800 | 1135386980 | 3705 | 3700 | 3705 | 3700 | 437 |
| 387 | 20230913 | 120700 | 1133770075 | 3700 | 3700 | 3700 | 3700 | 641 |
| 388 | 20230913 | 120600 | 1131398375 | 3700 | 3700 | 3700 | 3700 | 0 |
| 389 | 20230913 | 120500 | 1131398375 | 3700 | 3700 | 3700 | 3700 | 638 |
| 390 | 20230913 | 120400 | 1129037775 | 3700 | 3705 | 3705 | 3700 | 639 |
| 391 | 20230913 | 120300 | 1126672460 | 3705 | 3705 | 3705 | 3700 | 1004 |
| 392 | 20230913 | 120200 | 1122954820 | 3705 | 3705 | 3705 | 3705 | 168 |
| 393 | 20230913 | 120100 | 1122332380 | 3705 | 3705 | 3705 | 3705 | 0 |
| 394 | 20230913 | 120000 | 1122332380 | 3705 | 3705 | 3705 | 3705 | 203 |
| 395 | 20230913 | 115900 | 1121580265 | 3710 | 3710 | 3710 | 3710 | 871 |
| 396 | 20230913 | 115800 | 1118348855 | 3710 | 3705 | 3710 | 3705 | 829 |
| 397 | 20230913 | 115700 | 1115274275 | 3700 | 3700 | 3700 | 3700 | 436 |
| 398 | 20230913 | 115600 | 1113661075 | 3700 | 3705 | 3710 | 3700 | 1283 |
| 399 | 20230913 | 115500 | 1108905350 | 3705 | 3710 | 3710 | 3705 | 494 |
| 400 | 20230913 | 115400 | 1107074790 | 3700 | 3720 | 3720 | 3700 | 15436 |
| 401 | 20230913 | 115300 | 1049807250 | 3720 | 3720 | 3720 | 3720 | 640 |
| 402 | 20230913 | 115200 | 1047426450 | 3720 | 3720 | 3720 | 3720 | 667 |
| 403 | 20230913 | 115100 | 1044945210 | 3720 | 3725 | 3725 | 3720 | 406 |
| 404 | 20230913 | 115000 | 1043433870 | 3725 | 3725 | 3725 | 3725 | 436 |
| 405 | 20230913 | 114900 | 1041809770 | 3725 | 3725 | 3725 | 3725 | 641 |
| 406 | 20230913 | 114800 | 1039422045 | 3725 | 3725 | 3725 | 3725 | 436 |
| 407 | 20230913 | 114700 | 1037797945 | 3725 | 3725 | 3725 | 3725 | 203 |
| 408 | 20230913 | 114600 | 1037041770 | 3725 | 3725 | 3725 | 3725 | 204 |
| 409 | 20230913 | 114500 | 1036281870 | 3725 | 3725 | 3725 | 3725 | 300 |
| 410 | 20230913 | 114400 | 1035164370 | 3725 | 3725 | 3725 | 3725 | 1915 |
| 411 | 20230913 | 114300 | 1028030995 | 3725 | 3725 | 3725 | 3725 | 201 |
| 412 | 20230913 | 114200 | 1027282270 | 3725 | 3720 | 3725 | 3720 | 1253 |
| 413 | 20230913 | 114100 | 1022618045 | 3720 | 3720 | 3720 | 3720 | 5 |
| 414 | 20230913 | 114000 | 1022599445 | 3725 | 3720 | 3725 | 3720 | 795 |
| 415 | 20230913 | 113900 | 1019640585 | 3720 | 3730 | 3730 | 3720 | 9963 |
| 416 | 20230913 | 113800 | 982482910 | 3735 | 3730 | 3745 | 3730 | 9352 |
| 417 | 20230913 | 113700 | 947521140 | 3725 | 3715 | 3725 | 3715 | 802 |
| 418 | 20230913 | 113600 | 944538470 | 3715 | 3715 | 3715 | 3715 | 534 |
| 419 | 20230913 | 113500 | 942554660 | 3715 | 3705 | 3715 | 3695 | 5157 |
| 420 | 20230913 | 113400 | 923438670 | 3690 | 3690 | 3690 | 3690 | 436 |
| 421 | 20230913 | 113300 | 921829830 | 3690 | 3690 | 3690 | 3690 | 204 |
| 422 | 20230913 | 113200 | 921077070 | 3690 | 3705 | 3705 | 3690 | 436 |
| 423 | 20230913 | 113100 | 919467870 | 3685 | 3690 | 3690 | 3685 | 697 |
| 424 | 20230913 | 113000 | 916898115 | 3690 | 3690 | 3690 | 3690 | 436 |
| 425 | 20230913 | 112900 | 915289275 | 3685 | 3690 | 3690 | 3685 | 638 |
| 426 | 20230913 | 112800 | 912936065 | 3690 | 3690 | 3690 | 3690 | 490 |
| 427 | 20230913 | 112700 | 911127965 | 3690 | 3700 | 3705 | 3690 | 2385 |
| 428 | 20230913 | 112600 | 902303540 | 3700 | 3700 | 3700 | 3700 | 500 |
| 429 | 20230913 | 112500 | 900453540 | 3715 | 3725 | 3725 | 3715 | 872 |
| 430 | 20230913 | 112400 | 897214045 | 3730 | 3740 | 3775 | 3720 | 7185 |
| 431 | 20230913 | 112300 | 870402390 | 3745 | 3740 | 3770 | 3730 | 4697 |
| 432 | 20230913 | 112200 | 852840370 | 3740 | 3705 | 3745 | 3690 | 3941 |
| 433 | 20230913 | 112100 | 838174555 | 3705 | 3665 | 3705 | 3665 | 2273 |
| 434 | 20230913 | 112000 | 829806470 | 3660 | 3660 | 3670 | 3655 | 4714 |
| 435 | 20230913 | 111900 | 812544925 | 3665 | 3660 | 3670 | 3660 | 7804 |
| 436 | 20230913 | 111800 | 783948425 | 3665 | 3670 | 3670 | 3665 | 1420 |
| 437 | 20230913 | 111700 | 778741810 | 3670 | 3675 | 3675 | 3670 | 6509 |
| 438 | 20230913 | 111600 | 754842450 | 3680 | 3680 | 3680 | 3680 | 327 |
| 439 | 20230913 | 111500 | 753639090 | 3680 | 3680 | 3680 | 3680 | 912 |
| 440 | 20230913 | 111400 | 750282930 | 3685 | 3685 | 3685 | 3685 | 1171 |
| 441 | 20230913 | 111300 | 745967795 | 3685 | 3685 | 3685 | 3685 | 640 |
| 442 | 20230913 | 111200 | 743609395 | 3690 | 3690 | 3690 | 3690 | 27 |
| 443 | 20230913 | 111100 | 743509765 | 3690 | 3690 | 3690 | 3690 | 204 |
| 444 | 20230913 | 111000 | 742757005 | 3700 | 3690 | 3705 | 3690 | 5516 |
| 445 | 20230913 | 110900 | 722353705 | 3690 | 3695 | 3695 | 3690 | 446 |
| 446 | 20230913 | 110800 | 720707915 | 3690 | 3695 | 3695 | 3690 | 775 |
| 447 | 20230913 | 110700 | 717845300 | 3695 | 3705 | 3705 | 3695 | 4681 |
| 448 | 20230913 | 110600 | 700525980 | 3715 | 3705 | 3715 | 3705 | 964 |
| 449 | 20230913 | 110500 | 696954350 | 3710 | 3705 | 3710 | 3705 | 1233 |
| 450 | 20230913 | 110400 | 692382955 | 3695 | 3695 | 3695 | 3695 | 203 |
| 451 | 20230913 | 110300 | 691632870 | 3700 | 3695 | 3700 | 3695 | 2156 |
| 452 | 20230913 | 110200 | 683664275 | 3695 | 3690 | 3695 | 3680 | 4672 |
| 453 | 20230913 | 110100 | 666427990 | 3675 | 3690 | 3690 | 3675 | 1073 |
| 454 | 20230913 | 110000 | 662475160 | 3675 | 3695 | 3700 | 3675 | 7784 |
| 455 | 20230913 | 105900 | 633799370 | 3690 | 3690 | 3690 | 3690 | 639 |
| 456 | 20230913 | 105800 | 631441460 | 3695 | 3700 | 3700 | 3690 | 1525 |
| 457 | 20230913 | 105700 | 625811270 | 3710 | 3700 | 3710 | 3700 | 640 |
| 458 | 20230913 | 105600 | 623443260 | 3705 | 3705 | 3705 | 3705 | 525 |
| 459 | 20230913 | 105500 | 621498135 | 3715 | 3705 | 3715 | 3700 | 1070 |
| 460 | 20230913 | 105400 | 617533780 | 3715 | 3705 | 3715 | 3705 | 437 |
| 461 | 20230913 | 105300 | 615914685 | 3715 | 3705 | 3715 | 3705 | 206 |
| 462 | 20230913 | 105200 | 615151445 | 3710 | 3700 | 3710 | 3700 | 3077 |
| 463 | 20230913 | 105100 | 603762375 | 3690 | 3710 | 3710 | 3690 | 21773 |
| 464 | 20230913 | 105000 | 523277195 | 3710 | 3720 | 3720 | 3700 | 23366 |
| 465 | 20230913 | 104900 | 436711425 | 3720 | 3720 | 3720 | 3720 | 449 |
| 466 | 20230913 | 104800 | 435041145 | 3720 | 3720 | 3720 | 3720 | 204 |
| 467 | 20230913 | 104700 | 434282265 | 3720 | 3715 | 3720 | 3715 | 220 |
| 468 | 20230913 | 104600 | 433463900 | 3720 | 3730 | 3730 | 3720 | 412 |
| 469 | 20230913 | 104500 | 431931250 | 3730 | 3720 | 3730 | 3720 | 1752 |
| 470 | 20230913 | 104400 | 425397190 | 3720 | 3730 | 3730 | 3715 | 3426 |
| 471 | 20230913 | 104300 | 412650155 | 3730 | 3730 | 3730 | 3730 | 487 |
| 472 | 20230913 | 104200 | 410833645 | 3730 | 3730 | 3730 | 3730 | 485 |
| 473 | 20230913 | 104100 | 409024595 | 3735 | 3735 | 3735 | 3730 | 649 |
| 474 | 20230913 | 104000 | 406602100 | 3735 | 3740 | 3740 | 3735 | 539 |
| 475 | 20230913 | 103900 | 404586815 | 3740 | 3745 | 3745 | 3740 | 1731 |
| 476 | 20230913 | 103800 | 398105780 | 3745 | 3745 | 3745 | 3745 | 994 |
| 477 | 20230913 | 103700 | 394383250 | 3745 | 3750 | 3750 | 3745 | 337 |
| 478 | 20230913 | 103600 | 393119840 | 3750 | 3750 | 3750 | 3750 | 18 |
| 479 | 20230913 | 103500 | 393052340 | 3750 | 3750 | 3750 | 3750 | 282 |
| 480 | 20230913 | 103400 | 391994840 | 3750 | 3750 | 3750 | 3750 | 58 |
| 481 | 20230913 | 103300 | 391777340 | 3750 | 3750 | 3750 | 3750 | 255 |
| 482 | 20230913 | 103200 | 390821090 | 3750 | 3750 | 3750 | 3750 | 270 |
| 483 | 20230913 | 103100 | 389808590 | 3750 | 3750 | 3750 | 3750 | 65 |
| 484 | 20230913 | 103000 | 389564840 | 3750 | 3750 | 3750 | 3750 | 358 |
| 485 | 20230913 | 102900 | 388222340 | 3750 | 3750 | 3750 | 3750 | 0 |
| 486 | 20230913 | 102800 | 388222340 | 3750 | 3765 | 3765 | 3750 | 288 |
| 487 | 20230913 | 102700 | 387141855 | 3750 | 3750 | 3750 | 3750 | 249 |
| 488 | 20230913 | 102600 | 386208105 | 3750 | 3750 | 3750 | 3750 | 613 |
| 489 | 20230913 | 102500 | 383909355 | 3750 | 3750 | 3750 | 3750 | 0 |
| 490 | 20230913 | 102400 | 383909355 | 3750 | 3750 | 3750 | 3750 | 205 |
| 491 | 20230913 | 102300 | 383140605 | 3750 | 3750 | 3750 | 3750 | 203 |
| 492 | 20230913 | 102200 | 382379355 | 3745 | 3745 | 3745 | 3745 | 51 |
| 493 | 20230913 | 102100 | 382188360 | 3760 | 3750 | 3760 | 3750 | 2585 |
| 494 | 20230913 | 102000 | 372486675 | 3755 | 3755 | 3755 | 3755 | 142 |
| 495 | 20230913 | 101900 | 371953465 | 3760 | 3760 | 3760 | 3760 | 354 |
| 496 | 20230913 | 101800 | 370622425 | 3760 | 3760 | 3760 | 3760 | 0 |
| 497 | 20230913 | 101700 | 370622425 | 3760 | 3760 | 3760 | 3760 | 280 |
| 498 | 20230913 | 101600 | 369569625 | 3760 | 3760 | 3760 | 3760 | 80 |
| 499 | 20230913 | 101500 | 369268825 | 3760 | 3760 | 3760 | 3760 | 2601 |
| 500 | 20230913 | 101400 | 359489065 | 3760 | 3760 | 3760 | 3760 | 204 |
| 501 | 20230913 | 101300 | 358722025 | 3770 | 3770 | 3770 | 3770 | 100 |
| 502 | 20230913 | 101200 | 358345025 | 3755 | 3755 | 3755 | 3755 | 205 |
| 503 | 20230913 | 101100 | 357575250 | 3770 | 3770 | 3770 | 3770 | 1316 |
| 504 | 20230913 | 101000 | 352613930 | 3750 | 3750 | 3750 | 3750 | 602 |
| 505 | 20230913 | 100900 | 350356430 | 3750 | 3750 | 3750 | 3750 | 399 |
| 506 | 20230913 | 100800 | 348860180 | 3750 | 3750 | 3750 | 3750 | 602 |
| 507 | 20230913 | 100700 | 346602680 | 3750 | 3750 | 3750 | 3750 | 399 |
| 508 | 20230913 | 100600 | 345106430 | 3750 | 3750 | 3750 | 3750 | 604 |
| 509 | 20230913 | 100500 | 342841430 | 3755 | 3755 | 3770 | 3755 | 688 |
| 510 | 20230913 | 100400 | 340254600 | 3760 | 3760 | 3760 | 3760 | 818 |
| 511 | 20230913 | 100300 | 337178920 | 3770 | 3760 | 3770 | 3755 | 487 |
| 512 | 20230913 | 100200 | 335348815 | 3760 | 3760 | 3760 | 3760 | 119 |
| 513 | 20230913 | 100100 | 334901375 | 3760 | 3760 | 3760 | 3760 | 204 |
| 514 | 20230913 | 100000 | 334134335 | 3760 | 3755 | 3760 | 3755 | 2781 |
| 515 | 20230913 | 095900 | 323686170 | 3760 | 3760 | 3760 | 3760 | 798 |
| 516 | 20230913 | 095800 | 320685690 | 3760 | 3760 | 3760 | 3760 | 602 |
| 517 | 20230913 | 095700 | 318422170 | 3760 | 3760 | 3760 | 3760 | 2 |
| 518 | 20230913 | 095600 | 318414650 | 3765 | 3760 | 3765 | 3755 | 879 |
| 519 | 20230913 | 095500 | 315107615 | 3755 | 3775 | 3775 | 3755 | 7347 |
| 520 | 20230913 | 095400 | 287459415 | 3765 | 3775 | 3775 | 3755 | 6968 |
| 521 | 20230913 | 095300 | 261260510 | 3775 | 3775 | 3775 | 3775 | 397 |
| 522 | 20230913 | 095200 | 259761835 | 3775 | 3775 | 3775 | 3775 | 204 |
| 523 | 20230913 | 095100 | 258991735 | 3775 | 3775 | 3775 | 3775 | 300 |
| 524 | 20230913 | 095000 | 257859235 | 3775 | 3775 | 3775 | 3775 | 203 |
| 525 | 20230913 | 094900 | 257092910 | 3785 | 3770 | 3785 | 3770 | 1301 |
| 526 | 20230913 | 094800 | 252174730 | 3770 | 3765 | 3770 | 3765 | 701 |
| 527 | 20230913 | 094700 | 249533945 | 3775 | 3770 | 3775 | 3765 | 1348 |
| 528 | 20230913 | 094600 | 244454295 | 3775 | 3775 | 3775 | 3775 | 234 |
| 529 | 20230913 | 094500 | 243570945 | 3790 | 3790 | 3790 | 3770 | 205 |
| 530 | 20230913 | 094400 | 242798055 | 3770 | 3770 | 3770 | 3770 | 1 |
| 531 | 20230913 | 094300 | 242794285 | 3770 | 3770 | 3770 | 3770 | 204 |
| 532 | 20230913 | 094200 | 242025205 | 3790 | 3760 | 3790 | 3760 | 2956 |
| 533 | 20230913 | 094100 | 230864120 | 3750 | 3760 | 3760 | 3750 | 2685 |
| 534 | 20230913 | 094000 | 220789225 | 3765 | 3765 | 3765 | 3765 | 90 |
| 535 | 20230913 | 093900 | 220450375 | 3770 | 3775 | 3775 | 3770 | 112 |
| 536 | 20230913 | 093800 | 220028130 | 3775 | 3775 | 3775 | 3775 | 274 |
| 537 | 20230913 | 093700 | 218993780 | 3785 | 3785 | 3785 | 3785 | 0 |
| 538 | 20230913 | 093600 | 218993780 | 3785 | 3780 | 3785 | 3780 | 761 |
| 539 | 20230913 | 093500 | 216117195 | 3780 | 3775 | 3785 | 3775 | 1153 |
| 540 | 20230913 | 093400 | 211762855 | 3765 | 3765 | 3765 | 3765 | 577 |
| 541 | 20230913 | 093300 | 209590450 | 3775 | 3760 | 3775 | 3760 | 1645 |
| 542 | 20230913 | 093200 | 203392605 | 3760 | 3760 | 3760 | 3760 | 601 |
| 543 | 20230913 | 093100 | 201132845 | 3770 | 3770 | 3770 | 3770 | 1 |
| 544 | 20230913 | 093000 | 201129075 | 3755 | 3755 | 3755 | 3755 | 206 |
| 545 | 20230913 | 092900 | 200355545 | 3775 | 3755 | 3775 | 3755 | 260 |
| 546 | 20230913 | 092800 | 199378105 | 3770 | 3760 | 3770 | 3760 | 3183 |
| 547 | 20230913 | 092700 | 187386000 | 3765 | 3760 | 3765 | 3750 | 925 |
| 548 | 20230913 | 092600 | 183910025 | 3760 | 3750 | 3760 | 3750 | 1797 |
| 549 | 20230913 | 092500 | 177166190 | 3745 | 3730 | 3745 | 3730 | 3450 |
| 550 | 20230913 | 092400 | 164264625 | 3730 | 3730 | 3730 | 3730 | 397 |
| 551 | 20230913 | 092300 | 162783815 | 3730 | 3735 | 3745 | 3730 | 702 |
| 552 | 20230913 | 092200 | 160164840 | 3730 | 3730 | 3730 | 3730 | 436 |
| 553 | 20230913 | 092100 | 158538560 | 3730 | 3735 | 3735 | 3730 | 2093 |
| 554 | 20230913 | 092000 | 150724185 | 3735 | 3735 | 3735 | 3735 | 601 |
| 555 | 20230913 | 091900 | 148479450 | 3735 | 3735 | 3735 | 3735 | 394 |
| 556 | 20230913 | 091800 | 147007860 | 3745 | 3735 | 3745 | 3735 | 204 |
| 557 | 20230913 | 091700 | 146245910 | 3735 | 3735 | 3735 | 3735 | 0 |
| 558 | 20230913 | 091600 | 146245910 | 3735 | 3745 | 3745 | 3735 | 4206 |
| 559 | 20230913 | 091500 | 130533065 | 3740 | 3735 | 3745 | 3735 | 6097 |
| 560 | 20230913 | 091400 | 107745350 | 3715 | 3720 | 3740 | 3715 | 655 |
| 561 | 20230913 | 091300 | 105308735 | 3725 | 3725 | 3725 | 3725 | 1 |
| 562 | 20230913 | 091200 | 105305010 | 3715 | 3725 | 3725 | 3715 | 1597 |
| 563 | 20230913 | 091100 | 99358225 | 3725 | 3745 | 3745 | 3720 | 10189 |
| 564 | 20230913 | 091000 | 61315565 | 3720 | 3715 | 3740 | 3715 | 3514 |
| 565 | 20230913 | 090900 | 48205740 | 3715 | 3735 | 3735 | 3715 | 801 |
| 566 | 20230913 | 090800 | 45226485 | 3735 | 3710 | 3735 | 3710 | 198 |
| 567 | 20230913 | 090700 | 44491880 | 3700 | 3740 | 3740 | 3690 | 7630 |
| 568 | 20230913 | 090600 | 16127430 | 3745 | 3755 | 3755 | 3745 | 2075 |
| 569 | 20230913 | 090500 | 8342740 | 3755 | 3760 | 3775 | 3755 | 475 |
| 570 | 20230913 | 090400 | 6558515 | 3765 | 3770 | 3775 | 3765 | 783 |
| 571 | 20230913 | 090300 | 3607260 | 3775 | 3785 | 3785 | 3775 | 195 |
| 572 | 20230913 | 090200 | 2870635 | 3775 | 3775 | 3775 | 3775 | 2 |
| 573 | 20230913 | 090100 | 2863085 | 3780 | 3785 | 3785 | 3780 | 293 |
| 574 | 20230913 | 090000 | 1755540 | 3800 | 3780 | 3800 | 3780 | 464 |