28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 183600 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 5135 |
| 3 | 20230810 | 183500 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 4 | 20230810 | 183400 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 5 | 20230810 | 183300 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 6 | 20230810 | 183200 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 7 | 20230810 | 183100 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 8 | 20230810 | 183000 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 9 | 20230810 | 182900 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 10 | 20230810 | 182800 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 11 | 20230810 | 182700 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 12 | 20230810 | 182600 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 13 | 20230810 | 182500 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 14 | 20230810 | 182400 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 15 | 20230810 | 182300 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 16 | 20230810 | 182200 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 17 | 20230810 | 182100 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 18 | 20230810 | 182000 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 19 | 20230810 | 181900 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 20 | 20230810 | 181800 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 21 | 20230810 | 181700 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 22 | 20230810 | 181600 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 23 | 20230810 | 181500 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 24 | 20230810 | 181400 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 25 | 20230810 | 181300 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 26 | 20230810 | 181200 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 27 | 20230810 | 181100 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 28 | 20230810 | 181000 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 29 | 20230810 | 180900 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 30 | 20230810 | 180800 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 31 | 20230810 | 180700 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 32 | 20230810 | 180600 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 5135 |
| 33 | 20230810 | 180500 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 34 | 20230810 | 180400 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 35 | 20230810 | 180300 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 36 | 20230810 | 180200 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 37 | 20230810 | 180100 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 38 | 20230810 | 180000 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 39 | 20230810 | 175900 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 40 | 20230810 | 175800 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 41 | 20230810 | 175700 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 42 | 20230810 | 175600 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 43 | 20230810 | 175500 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 44 | 20230810 | 175400 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 45 | 20230810 | 175300 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 46 | 20230810 | 175200 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 47 | 20230810 | 175100 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 48 | 20230810 | 175000 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 49 | 20230810 | 174900 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 50 | 20230810 | 174800 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 51 | 20230810 | 174700 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 52 | 20230810 | 174600 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 53 | 20230810 | 174500 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 54 | 20230810 | 174400 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 55 | 20230810 | 174300 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 56 | 20230810 | 174200 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 57 | 20230810 | 174100 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 58 | 20230810 | 174000 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 59 | 20230810 | 173900 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 60 | 20230810 | 173800 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 61 | 20230810 | 173700 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 62 | 20230810 | 173600 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 5135 |
| 63 | 20230810 | 173500 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 64 | 20230810 | 173400 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 65 | 20230810 | 173300 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 66 | 20230810 | 173200 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 67 | 20230810 | 173100 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 68 | 20230810 | 173000 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 69 | 20230810 | 172900 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 70 | 20230810 | 172800 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 71 | 20230810 | 172700 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 72 | 20230810 | 172600 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 73 | 20230810 | 172500 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 74 | 20230810 | 172400 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 75 | 20230810 | 172300 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 76 | 20230810 | 172200 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 77 | 20230810 | 172100 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 78 | 20230810 | 172000 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 79 | 20230810 | 171900 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 80 | 20230810 | 171800 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 81 | 20230810 | 171700 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 82 | 20230810 | 171600 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 83 | 20230810 | 171500 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 84 | 20230810 | 171400 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 85 | 20230810 | 171300 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 86 | 20230810 | 171200 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 87 | 20230810 | 171100 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 88 | 20230810 | 171000 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 89 | 20230810 | 170900 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 90 | 20230810 | 170800 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 91 | 20230810 | 170700 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 92 | 20230810 | 170600 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 5135 |
| 93 | 20230810 | 170500 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 94 | 20230810 | 170400 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 95 | 20230810 | 170300 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 96 | 20230810 | 170200 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 97 | 20230810 | 170100 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 98 | 20230810 | 170000 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 99 | 20230810 | 165900 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 100 | 20230810 | 165800 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 101 | 20230810 | 165700 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 102 | 20230810 | 165600 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 103 | 20230810 | 165500 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 104 | 20230810 | 165400 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 105 | 20230810 | 165300 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 106 | 20230810 | 165200 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 107 | 20230810 | 165100 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 108 | 20230810 | 165000 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 109 | 20230810 | 164900 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 110 | 20230810 | 164800 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 111 | 20230810 | 164700 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 112 | 20230810 | 164600 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 113 | 20230810 | 164500 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 114 | 20230810 | 164400 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 115 | 20230810 | 164300 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 116 | 20230810 | 164200 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 117 | 20230810 | 164100 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 118 | 20230810 | 164000 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 119 | 20230810 | 163900 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 120 | 20230810 | 163800 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 121 | 20230810 | 163700 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 122 | 20230810 | 163600 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 5135 |
| 123 | 20230810 | 163500 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 124 | 20230810 | 163400 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 125 | 20230810 | 163300 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 126 | 20230810 | 163200 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 127 | 20230810 | 163100 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 128 | 20230810 | 163000 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 129 | 20230810 | 162900 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 130 | 20230810 | 162800 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 131 | 20230810 | 162700 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 132 | 20230810 | 162600 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 133 | 20230810 | 162500 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 134 | 20230810 | 162400 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 135 | 20230810 | 162300 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 136 | 20230810 | 162200 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 137 | 20230810 | 162100 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 138 | 20230810 | 162000 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 139 | 20230810 | 161900 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 140 | 20230810 | 161800 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 141 | 20230810 | 161700 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 142 | 20230810 | 161600 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 143 | 20230810 | 161500 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 144 | 20230810 | 161400 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 145 | 20230810 | 161300 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 146 | 20230810 | 161200 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 147 | 20230810 | 161100 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 148 | 20230810 | 161000 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 149 | 20230810 | 160900 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 150 | 20230810 | 160800 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 151 | 20230810 | 160700 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 152 | 20230810 | 160600 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 5135 |
| 153 | 20230810 | 160500 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 154 | 20230810 | 160400 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 155 | 20230810 | 160300 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 156 | 20230810 | 160200 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 157 | 20230810 | 160100 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 158 | 20230810 | 160000 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 159 | 20230810 | 155900 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 160 | 20230810 | 155800 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 161 | 20230810 | 155700 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 162 | 20230810 | 155600 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 163 | 20230810 | 155500 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 164 | 20230810 | 155400 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 165 | 20230810 | 155300 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 166 | 20230810 | 155200 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 167 | 20230810 | 155100 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 168 | 20230810 | 155000 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 169 | 20230810 | 154900 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 170 | 20230810 | 154800 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 171 | 20230810 | 154700 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 172 | 20230810 | 154600 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 173 | 20230810 | 154500 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 174 | 20230810 | 154400 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 175 | 20230810 | 154300 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 176 | 20230810 | 154200 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 177 | 20230810 | 154100 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 178 | 20230810 | 154000 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 179 | 20230810 | 153900 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 180 | 20230810 | 153800 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 181 | 20230810 | 153700 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 182 | 20230810 | 153600 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 5135 |
| 183 | 20230810 | 153500 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 184 | 20230810 | 153400 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 185 | 20230810 | 153300 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 186 | 20230810 | 153200 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 187 | 20230810 | 153100 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 188 | 20230810 | 153000 | 1987016735 | 4235 | 4235 | 4235 | 4235 | 5135 |
| 189 | 20230810 | 152900 | 1965270010 | 4230 | 4230 | 4230 | 4230 | 0 |
| 190 | 20230810 | 152800 | 1965270010 | 4230 | 4230 | 4230 | 4230 | 0 |
| 191 | 20230810 | 152700 | 1965270010 | 4230 | 4230 | 4230 | 4230 | 0 |
| 192 | 20230810 | 152600 | 1965270010 | 4230 | 4230 | 4230 | 4230 | 0 |
| 193 | 20230810 | 152500 | 1965270010 | 4230 | 4230 | 4230 | 4230 | 0 |
| 194 | 20230810 | 152400 | 1965270010 | 4230 | 4230 | 4230 | 4230 | 0 |
| 195 | 20230810 | 152300 | 1965270010 | 4230 | 4230 | 4230 | 4230 | 0 |
| 196 | 20230810 | 152200 | 1965270010 | 4230 | 4230 | 4230 | 4230 | 0 |
| 197 | 20230810 | 152100 | 1965270010 | 4230 | 4230 | 4230 | 4230 | 0 |
| 198 | 20230810 | 152000 | 1965270010 | 4230 | 4230 | 4230 | 4230 | 0 |
| 199 | 20230810 | 151900 | 1965270010 | 4230 | 4230 | 4230 | 4215 | 701 |
| 200 | 20230810 | 151800 | 1962310855 | 4230 | 4220 | 4230 | 4215 | 1227 |
| 201 | 20230810 | 151700 | 1957131735 | 4230 | 4220 | 4230 | 4220 | 394 |
| 202 | 20230810 | 151600 | 1955468855 | 4230 | 4230 | 4230 | 4220 | 747 |
| 203 | 20230810 | 151500 | 1952314590 | 4230 | 4215 | 4230 | 4215 | 2602 |
| 204 | 20230810 | 151400 | 1941321470 | 4220 | 4230 | 4230 | 4220 | 658 |
| 205 | 20230810 | 151300 | 1938544470 | 4230 | 4230 | 4230 | 4225 | 344 |
| 206 | 20230810 | 151200 | 1937090835 | 4225 | 4220 | 4225 | 4220 | 754 |
| 207 | 20230810 | 151100 | 1933906280 | 4225 | 4220 | 4225 | 4215 | 396 |
| 208 | 20230810 | 151000 | 1932235430 | 4220 | 4215 | 4220 | 4215 | 487 |
| 209 | 20230810 | 150900 | 1930182020 | 4230 | 4220 | 4230 | 4215 | 923 |
| 210 | 20230810 | 150800 | 1926286835 | 4220 | 4230 | 4230 | 4220 | 714 |
| 211 | 20230810 | 150700 | 1923273515 | 4230 | 4230 | 4230 | 4230 | 35 |
| 212 | 20230810 | 150600 | 1923125465 | 4225 | 4225 | 4230 | 4225 | 426 |
| 213 | 20230810 | 150500 | 1921325390 | 4225 | 4235 | 4235 | 4220 | 695 |
| 214 | 20230810 | 150400 | 1918391025 | 4240 | 4215 | 4240 | 4215 | 137 |
| 215 | 20230810 | 150300 | 1917812765 | 4215 | 4235 | 4240 | 4215 | 7243 |
| 216 | 20230810 | 150200 | 1887224940 | 4235 | 4235 | 4240 | 4235 | 390 |
| 217 | 20230810 | 150100 | 1885573120 | 4240 | 4240 | 4245 | 4240 | 1136 |
| 218 | 20230810 | 150000 | 1880756360 | 4240 | 4245 | 4245 | 4240 | 196 |
| 219 | 20230810 | 145900 | 1879925090 | 4250 | 4250 | 4250 | 4240 | 25 |
| 220 | 20230810 | 145800 | 1879818850 | 4250 | 4250 | 4250 | 4250 | 47 |
| 221 | 20230810 | 145700 | 1879619100 | 4240 | 4250 | 4250 | 4240 | 948 |
| 222 | 20230810 | 145600 | 1875599350 | 4250 | 4250 | 4250 | 4250 | 23 |
| 223 | 20230810 | 145500 | 1875501600 | 4250 | 4245 | 4250 | 4245 | 310 |
| 224 | 20230810 | 145400 | 1874185480 | 4245 | 4250 | 4250 | 4240 | 96 |
| 225 | 20230810 | 145300 | 1873778200 | 4250 | 4250 | 4250 | 4250 | 105 |
| 226 | 20230810 | 145200 | 1873331950 | 4250 | 4250 | 4250 | 4250 | 281 |
| 227 | 20230810 | 145100 | 1872137700 | 4250 | 4250 | 4250 | 4250 | 59 |
| 228 | 20230810 | 145000 | 1871886950 | 4250 | 4260 | 4260 | 4250 | 2041 |
| 229 | 20230810 | 144900 | 1863212575 | 4255 | 4255 | 4255 | 4255 | 1143 |
| 230 | 20230810 | 144800 | 1858349110 | 4255 | 4250 | 4255 | 4250 | 832 |
| 231 | 20230810 | 144700 | 1854813055 | 4250 | 4250 | 4250 | 4240 | 952 |
| 232 | 20230810 | 144600 | 1850767165 | 4250 | 4245 | 4250 | 4240 | 947 |
| 233 | 20230810 | 144500 | 1846749030 | 4250 | 4245 | 4250 | 4245 | 66 |
| 234 | 20230810 | 144400 | 1846468745 | 4250 | 4245 | 4250 | 4245 | 1402 |
| 235 | 20230810 | 144300 | 1840517020 | 4245 | 4240 | 4250 | 4240 | 705 |
| 236 | 20230810 | 144200 | 1837524175 | 4250 | 4245 | 4250 | 4235 | 207 |
| 237 | 20230810 | 144100 | 1836646265 | 4245 | 4245 | 4245 | 4240 | 148 |
| 238 | 20230810 | 144000 | 1836018135 | 4245 | 4250 | 4250 | 4220 | 587 |
| 239 | 20230810 | 143900 | 1833537825 | 4250 | 4230 | 4250 | 4230 | 102 |
| 240 | 20230810 | 143800 | 1833105425 | 4230 | 4245 | 4250 | 4230 | 876 |
| 241 | 20230810 | 143700 | 1829386410 | 4245 | 4245 | 4250 | 4245 | 243 |
| 242 | 20230810 | 143600 | 1828353755 | 4250 | 4245 | 4250 | 4245 | 153 |
| 243 | 20230810 | 143500 | 1827704215 | 4245 | 4240 | 4245 | 4240 | 246 |
| 244 | 20230810 | 143400 | 1826661045 | 4250 | 4250 | 4250 | 4250 | 24 |
| 245 | 20230810 | 143300 | 1826559045 | 4250 | 4240 | 4250 | 4240 | 480 |
| 246 | 20230810 | 143200 | 1824522410 | 4240 | 4240 | 4240 | 4240 | 24 |
| 247 | 20230810 | 143100 | 1824420650 | 4240 | 4240 | 4240 | 4240 | 47 |
| 248 | 20230810 | 143000 | 1824221370 | 4240 | 4240 | 4240 | 4230 | 615 |
| 249 | 20230810 | 142900 | 1821618690 | 4240 | 4240 | 4240 | 4230 | 3465 |
| 250 | 20230810 | 142800 | 1806961435 | 4240 | 4240 | 4240 | 4240 | 23 |
| 251 | 20230810 | 142700 | 1806863915 | 4240 | 4230 | 4240 | 4230 | 325 |
| 252 | 20230810 | 142600 | 1805488815 | 4230 | 4240 | 4240 | 4230 | 891 |
| 253 | 20230810 | 142500 | 1801718115 | 4230 | 4240 | 4240 | 4230 | 279 |
| 254 | 20230810 | 142400 | 1800536835 | 4240 | 4240 | 4240 | 4240 | 47 |
| 255 | 20230810 | 142300 | 1800337555 | 4240 | 4240 | 4240 | 4240 | 93 |
| 256 | 20230810 | 142200 | 1799943235 | 4240 | 4240 | 4240 | 4240 | 318 |
| 257 | 20230810 | 142100 | 1798594915 | 4240 | 4250 | 4250 | 4240 | 273 |
| 258 | 20230810 | 142000 | 1797437155 | 4250 | 4250 | 4250 | 4240 | 28 |
| 259 | 20230810 | 141900 | 1797318185 | 4250 | 4250 | 4250 | 4250 | 47 |
| 260 | 20230810 | 141800 | 1797118435 | 4240 | 4250 | 4250 | 4240 | 1228 |
| 261 | 20230810 | 141700 | 1791910795 | 4250 | 4245 | 4250 | 4245 | 210 |
| 262 | 20230810 | 141600 | 1791019060 | 4245 | 4255 | 4260 | 4245 | 565 |
| 263 | 20230810 | 141500 | 1788618600 | 4260 | 4255 | 4260 | 4255 | 45 |
| 264 | 20230810 | 141400 | 1788426950 | 4260 | 4255 | 4260 | 4255 | 237 |
| 265 | 20230810 | 141300 | 1787418390 | 4255 | 4255 | 4260 | 4255 | 40 |
| 266 | 20230810 | 141200 | 1787248125 | 4260 | 4255 | 4260 | 4255 | 52 |
| 267 | 20230810 | 141100 | 1787026620 | 4260 | 4260 | 4260 | 4260 | 34 |
| 268 | 20230810 | 141000 | 1786881780 | 4260 | 4265 | 4265 | 4255 | 39 |
| 269 | 20230810 | 140900 | 1786715590 | 4265 | 4265 | 4265 | 4260 | 227 |
| 270 | 20230810 | 140800 | 1785748435 | 4265 | 4260 | 4265 | 4260 | 1198 |
| 271 | 20230810 | 140700 | 1780644895 | 4260 | 4260 | 4260 | 4260 | 429 |
| 272 | 20230810 | 140600 | 1778817355 | 4260 | 4260 | 4260 | 4250 | 157 |
| 273 | 20230810 | 140500 | 1778148635 | 4260 | 4260 | 4260 | 4260 | 27 |
| 274 | 20230810 | 140400 | 1778033615 | 4255 | 4250 | 4255 | 4250 | 1160 |
| 275 | 20230810 | 140300 | 1773098015 | 4255 | 4255 | 4255 | 4250 | 1193 |
| 276 | 20230810 | 140200 | 1768024595 | 4255 | 4255 | 4255 | 4250 | 710 |
| 277 | 20230810 | 140100 | 1765003715 | 4255 | 4255 | 4255 | 4250 | 260 |
| 278 | 20230810 | 140000 | 1763897475 | 4255 | 4255 | 4255 | 4255 | 14 |
| 279 | 20230810 | 135900 | 1763837905 | 4255 | 4250 | 4255 | 4250 | 46 |
| 280 | 20230810 | 135800 | 1763642180 | 4250 | 4255 | 4255 | 4250 | 13 |
| 281 | 20230810 | 135700 | 1763586875 | 4255 | 4255 | 4255 | 4255 | 47 |
| 282 | 20230810 | 135600 | 1763386890 | 4255 | 4255 | 4255 | 4255 | 59 |
| 283 | 20230810 | 135500 | 1763135845 | 4255 | 4250 | 4255 | 4250 | 32 |
| 284 | 20230810 | 135400 | 1762999790 | 4255 | 4255 | 4255 | 4250 | 48 |
| 285 | 20230810 | 135300 | 1762795555 | 4255 | 4250 | 4255 | 4250 | 47 |
| 286 | 20230810 | 135200 | 1762595695 | 4260 | 4260 | 4260 | 4260 | 47 |
| 287 | 20230810 | 135100 | 1762395475 | 4260 | 4260 | 4260 | 4260 | 11 |
| 288 | 20230810 | 135000 | 1762348615 | 4260 | 4255 | 4260 | 4245 | 420 |
| 289 | 20230810 | 134900 | 1760564975 | 4245 | 4260 | 4260 | 4245 | 124 |
| 290 | 20230810 | 134800 | 1760038235 | 4260 | 4260 | 4260 | 4260 | 34 |
| 291 | 20230810 | 134700 | 1759893395 | 4260 | 4250 | 4260 | 4245 | 498 |
| 292 | 20230810 | 134600 | 1757777875 | 4250 | 4260 | 4260 | 4245 | 244 |
| 293 | 20230810 | 134500 | 1756741265 | 4260 | 4260 | 4260 | 4260 | 102 |
| 294 | 20230810 | 134400 | 1756306745 | 4260 | 4260 | 4260 | 4260 | 155 |
| 295 | 20230810 | 134300 | 1755646445 | 4260 | 4265 | 4265 | 4260 | 386 |
| 296 | 20230810 | 134200 | 1754000900 | 4265 | 4260 | 4265 | 4260 | 468 |
| 297 | 20230810 | 134100 | 1752007145 | 4260 | 4250 | 4260 | 4245 | 564 |
| 298 | 20230810 | 134000 | 1749610285 | 4260 | 4260 | 4260 | 4260 | 34 |
| 299 | 20230810 | 133900 | 1749465445 | 4260 | 4260 | 4260 | 4260 | 36 |
| 300 | 20230810 | 133800 | 1749312085 | 4260 | 4245 | 4260 | 4245 | 1160 |
| 301 | 20230810 | 133700 | 1744372525 | 4245 | 4260 | 4260 | 4245 | 1791 |
| 302 | 20230810 | 133600 | 1736769565 | 4250 | 4260 | 4260 | 4250 | 717 |
| 303 | 20230810 | 133500 | 1733721975 | 4260 | 4260 | 4260 | 4260 | 24 |
| 304 | 20230810 | 133400 | 1733619735 | 4260 | 4260 | 4260 | 4260 | 58 |
| 305 | 20230810 | 133300 | 1733372655 | 4245 | 4260 | 4260 | 4245 | 212 |
| 306 | 20230810 | 133200 | 1732472535 | 4260 | 4260 | 4260 | 4260 | 247 |
| 307 | 20230810 | 133100 | 1731420315 | 4260 | 4260 | 4260 | 4260 | 22 |
| 308 | 20230810 | 133000 | 1731326595 | 4260 | 4260 | 4260 | 4245 | 157 |
| 309 | 20230810 | 132900 | 1730658900 | 4260 | 4260 | 4260 | 4250 | 144 |
| 310 | 20230810 | 132800 | 1730046660 | 4260 | 4260 | 4260 | 4260 | 23 |
| 311 | 20230810 | 132700 | 1729948680 | 4260 | 4260 | 4260 | 4260 | 81 |
| 312 | 20230810 | 132600 | 1729603620 | 4250 | 4260 | 4265 | 4250 | 1137 |
| 313 | 20230810 | 132500 | 1724771125 | 4260 | 4265 | 4265 | 4260 | 151 |
| 314 | 20230810 | 132400 | 1724127190 | 4265 | 4265 | 4265 | 4265 | 24 |
| 315 | 20230810 | 132300 | 1724024830 | 4265 | 4250 | 4265 | 4250 | 1691 |
| 316 | 20230810 | 132200 | 1716837570 | 4250 | 4250 | 4250 | 4250 | 36 |
| 317 | 20230810 | 132100 | 1716684570 | 4245 | 4260 | 4265 | 4245 | 71 |
| 318 | 20230810 | 132000 | 1716382450 | 4260 | 4265 | 4265 | 4260 | 24 |
| 319 | 20230810 | 131900 | 1716280145 | 4265 | 4270 | 4270 | 4245 | 143 |
| 320 | 20230810 | 131800 | 1715670320 | 4270 | 4260 | 4270 | 4245 | 182 |
| 321 | 20230810 | 131700 | 1714895070 | 4270 | 4270 | 4270 | 4265 | 1314 |
| 322 | 20230810 | 131600 | 1709286710 | 4245 | 4270 | 4270 | 4245 | 449 |
| 323 | 20230810 | 131500 | 1707369645 | 4240 | 4255 | 4270 | 4240 | 4232 |
| 324 | 20230810 | 131400 | 1689348115 | 4245 | 4250 | 4250 | 4245 | 530 |
| 325 | 20230810 | 131300 | 1687097880 | 4250 | 4245 | 4250 | 4245 | 24 |
| 326 | 20230810 | 131200 | 1686995885 | 4245 | 4255 | 4255 | 4245 | 181 |
| 327 | 20230810 | 131100 | 1686227320 | 4255 | 4255 | 4255 | 4255 | 384 |
| 328 | 20230810 | 131000 | 1684593400 | 4255 | 4255 | 4255 | 4255 | 34 |
| 329 | 20230810 | 130900 | 1684448730 | 4250 | 4245 | 4250 | 4245 | 1149 |
| 330 | 20230810 | 130800 | 1679568660 | 4245 | 4240 | 4245 | 4235 | 306 |
| 331 | 20230810 | 130700 | 1678271175 | 4245 | 4240 | 4245 | 4240 | 307 |
| 332 | 20230810 | 130600 | 1676969265 | 4240 | 4240 | 4240 | 4240 | 22 |
| 333 | 20230810 | 130500 | 1676875985 | 4240 | 4245 | 4245 | 4240 | 36 |
| 334 | 20230810 | 130400 | 1676723230 | 4240 | 4240 | 4245 | 4240 | 139 |
| 335 | 20230810 | 130300 | 1676133860 | 4230 | 4240 | 4245 | 4230 | 164 |
| 336 | 20230810 | 130200 | 1675439320 | 4245 | 4230 | 4245 | 4230 | 695 |
| 337 | 20230810 | 130100 | 1672499005 | 4245 | 4255 | 4260 | 4210 | 11384 |
| 338 | 20230810 | 130000 | 1624356020 | 4260 | 4260 | 4260 | 4255 | 79 |
| 339 | 20230810 | 125900 | 1624019645 | 4260 | 4265 | 4265 | 4255 | 90 |
| 340 | 20230810 | 125800 | 1623636620 | 4265 | 4265 | 4265 | 4265 | 357 |
| 341 | 20230810 | 125700 | 1622114015 | 4265 | 4255 | 4265 | 4255 | 1761 |
| 342 | 20230810 | 125600 | 1614609055 | 4265 | 4265 | 4265 | 4250 | 409 |
| 343 | 20230810 | 125500 | 1612869810 | 4265 | 4260 | 4265 | 4260 | 1225 |
| 344 | 20230810 | 125400 | 1607651190 | 4260 | 4260 | 4260 | 4240 | 499 |
| 345 | 20230810 | 125300 | 1605534770 | 4260 | 4250 | 4260 | 4250 | 281 |
| 346 | 20230810 | 125200 | 1604338230 | 4250 | 4250 | 4255 | 4240 | 886 |
| 347 | 20230810 | 125100 | 1600576740 | 4255 | 4255 | 4255 | 4255 | 56 |
| 348 | 20230810 | 125000 | 1600338460 | 4255 | 4255 | 4255 | 4255 | 11 |
| 349 | 20230810 | 124900 | 1600291655 | 4255 | 4255 | 4255 | 4250 | 523 |
| 350 | 20230810 | 124800 | 1598066470 | 4265 | 4255 | 4265 | 4255 | 546 |
| 351 | 20230810 | 124700 | 1595743130 | 4255 | 4255 | 4255 | 4255 | 24 |
| 352 | 20230810 | 124600 | 1595641010 | 4240 | 4245 | 4245 | 4240 | 132 |
| 353 | 20230810 | 124500 | 1595081055 | 4240 | 4240 | 4240 | 4240 | 206 |
| 354 | 20230810 | 124400 | 1594207615 | 4240 | 4260 | 4265 | 4240 | 2409 |
| 355 | 20230810 | 124300 | 1583949980 | 4260 | 4265 | 4265 | 4260 | 1245 |
| 356 | 20230810 | 124200 | 1578644980 | 4265 | 4260 | 4265 | 4260 | 2095 |
| 357 | 20230810 | 124100 | 1569716355 | 4260 | 4260 | 4260 | 4260 | 326 |
| 358 | 20230810 | 124000 | 1568327595 | 4255 | 4255 | 4260 | 4255 | 136 |
| 359 | 20230810 | 123900 | 1567748800 | 4260 | 4255 | 4260 | 4255 | 147 |
| 360 | 20230810 | 123800 | 1567123310 | 4255 | 4255 | 4260 | 4255 | 381 |
| 361 | 20230810 | 123700 | 1565502040 | 4255 | 4240 | 4255 | 4235 | 1117 |
| 362 | 20230810 | 123600 | 1560758540 | 4240 | 4255 | 4255 | 4240 | 2632 |
| 363 | 20230810 | 123500 | 1549585795 | 4255 | 4255 | 4255 | 4255 | 90 |
| 364 | 20230810 | 123400 | 1549202845 | 4255 | 4255 | 4255 | 4255 | 10 |
| 365 | 20230810 | 123300 | 1549160295 | 4260 | 4260 | 4260 | 4260 | 23 |
| 366 | 20230810 | 123200 | 1549062315 | 4260 | 4260 | 4260 | 4260 | 1141 |
| 367 | 20230810 | 123100 | 1544201655 | 4260 | 4255 | 4260 | 4255 | 570 |
| 368 | 20230810 | 123000 | 1541776190 | 4255 | 4255 | 4255 | 4255 | 2 |
| 369 | 20230810 | 122900 | 1541767680 | 4260 | 4265 | 4265 | 4260 | 45 |
| 370 | 20230810 | 122800 | 1541575840 | 4235 | 4235 | 4235 | 4235 | 0 |
| 371 | 20230810 | 122700 | 1541575840 | 4235 | 4265 | 4265 | 4235 | 154 |
| 372 | 20230810 | 122600 | 1540921850 | 4235 | 4265 | 4265 | 4235 | 84 |
| 373 | 20230810 | 122500 | 1540563780 | 4265 | 4265 | 4265 | 4265 | 0 |
| 374 | 20230810 | 122400 | 1540563780 | 4265 | 4250 | 4265 | 4250 | 257 |
| 375 | 20230810 | 122300 | 1539471515 | 4230 | 4230 | 4230 | 4230 | 791 |
| 376 | 20230810 | 122200 | 1536125585 | 4230 | 4245 | 4250 | 4230 | 595 |
| 377 | 20230810 | 122100 | 1533603320 | 4245 | 4250 | 4250 | 4245 | 104 |
| 378 | 20230810 | 122000 | 1533161430 | 4250 | 4275 | 4275 | 4250 | 241 |
| 379 | 20230810 | 121900 | 1532136355 | 4275 | 4270 | 4275 | 4265 | 2280 |
| 380 | 20230810 | 121800 | 1522391055 | 4270 | 4255 | 4270 | 4225 | 4599 |
| 381 | 20230810 | 121700 | 1502819420 | 4220 | 4255 | 4255 | 4220 | 3261 |
| 382 | 20230810 | 121600 | 1489037295 | 4250 | 4260 | 4260 | 4250 | 507 |
| 383 | 20230810 | 121500 | 1486882475 | 4265 | 4245 | 4265 | 4245 | 158 |
| 384 | 20230810 | 121400 | 1486210055 | 4235 | 4255 | 4255 | 4235 | 1067 |
| 385 | 20230810 | 121300 | 1481678500 | 4255 | 4255 | 4255 | 4255 | 23 |
| 386 | 20230810 | 121200 | 1481580635 | 4255 | 4255 | 4255 | 4255 | 101 |
| 387 | 20230810 | 121100 | 1481150880 | 4255 | 4250 | 4255 | 4230 | 760 |
| 388 | 20230810 | 121000 | 1477924675 | 4245 | 4240 | 4245 | 4230 | 2456 |
| 389 | 20230810 | 120900 | 1467512130 | 4240 | 4240 | 4240 | 4240 | 248 |
| 390 | 20230810 | 120800 | 1466460610 | 4245 | 4245 | 4245 | 4245 | 24 |
| 391 | 20230810 | 120700 | 1466358730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 392 | 20230810 | 120600 | 1466358730 | 4245 | 4255 | 4255 | 4245 | 649 |
| 393 | 20230810 | 120500 | 1463603465 | 4255 | 4245 | 4255 | 4245 | 2 |
| 394 | 20230810 | 120400 | 1463594965 | 4255 | 4255 | 4255 | 4255 | 56 |
| 395 | 20230810 | 120300 | 1463356685 | 4255 | 4250 | 4255 | 4250 | 1001 |
| 396 | 20230810 | 120200 | 1459102240 | 4240 | 4240 | 4240 | 4240 | 1 |
| 397 | 20230810 | 120100 | 1459098000 | 4260 | 4260 | 4260 | 4260 | 23 |
| 398 | 20230810 | 120000 | 1459000020 | 4260 | 4245 | 4260 | 4240 | 199 |
| 399 | 20230810 | 115900 | 1458155515 | 4245 | 4235 | 4265 | 4230 | 3551 |
| 400 | 20230810 | 115800 | 1443095980 | 4230 | 4235 | 4240 | 4230 | 4832 |
| 401 | 20230810 | 115700 | 1422654665 | 4230 | 4245 | 4250 | 4230 | 1427 |
| 402 | 20230810 | 115600 | 1416613080 | 4245 | 4250 | 4250 | 4245 | 84 |
| 403 | 20230810 | 115500 | 1416256440 | 4245 | 4245 | 4260 | 4245 | 210 |
| 404 | 20230810 | 115400 | 1415364745 | 4265 | 4235 | 4265 | 4235 | 412 |
| 405 | 20230810 | 115300 | 1413619895 | 4235 | 4275 | 4280 | 4235 | 15643 |
| 406 | 20230810 | 115200 | 1346764850 | 4280 | 4260 | 4280 | 4255 | 1083 |
| 407 | 20230810 | 115100 | 1342150050 | 4260 | 4230 | 4285 | 4230 | 3965 |
| 408 | 20230810 | 115000 | 1325231075 | 4255 | 4255 | 4255 | 4225 | 7321 |
| 409 | 20230810 | 114900 | 1294284020 | 4255 | 4255 | 4255 | 4220 | 14568 |
| 410 | 20230810 | 114800 | 1232620440 | 4245 | 4250 | 4265 | 4245 | 5499 |
| 411 | 20230810 | 114700 | 1209216370 | 4240 | 4270 | 4280 | 4240 | 7527 |
| 412 | 20230810 | 114600 | 1177204045 | 4280 | 4290 | 4300 | 4250 | 28016 |
| 413 | 20230810 | 114500 | 1057432550 | 4290 | 4235 | 4330 | 4235 | 89302 |
| 414 | 20230810 | 114400 | 675090355 | 4235 | 4230 | 4235 | 4230 | 2059 |
| 415 | 20230810 | 114300 | 666380780 | 4230 | 4225 | 4230 | 4225 | 284 |
| 416 | 20230810 | 114200 | 665179760 | 4230 | 4220 | 4230 | 4220 | 3552 |
| 417 | 20230810 | 114100 | 650177400 | 4220 | 4225 | 4225 | 4220 | 158 |
| 418 | 20230810 | 114000 | 649510350 | 4220 | 4220 | 4220 | 4220 | 123 |
| 419 | 20230810 | 113900 | 648991290 | 4220 | 4220 | 4220 | 4220 | 123 |
| 420 | 20230810 | 113800 | 648472230 | 4220 | 4220 | 4220 | 4220 | 0 |
| 421 | 20230810 | 113700 | 648472230 | 4220 | 4220 | 4220 | 4220 | 23 |
| 422 | 20230810 | 113600 | 648375170 | 4220 | 4220 | 4220 | 4220 | 400 |
| 423 | 20230810 | 113500 | 646687170 | 4220 | 4220 | 4225 | 4220 | 413 |
| 424 | 20230810 | 113400 | 644944295 | 4220 | 4210 | 4220 | 4205 | 63 |
| 425 | 20230810 | 113300 | 644678905 | 4205 | 4205 | 4205 | 4205 | 0 |
| 426 | 20230810 | 113200 | 644678905 | 4205 | 4225 | 4225 | 4205 | 724 |
| 427 | 20230810 | 113100 | 641630525 | 4220 | 4220 | 4220 | 4220 | 10 |
| 428 | 20230810 | 113000 | 641588325 | 4225 | 4225 | 4225 | 4225 | 0 |
| 429 | 20230810 | 112900 | 641588325 | 4225 | 4220 | 4225 | 4210 | 1683 |
| 430 | 20230810 | 112800 | 634493755 | 4215 | 4215 | 4215 | 4215 | 0 |
| 431 | 20230810 | 112700 | 634493755 | 4215 | 4215 | 4215 | 4215 | 0 |
| 432 | 20230810 | 112600 | 634493755 | 4215 | 4220 | 4220 | 4215 | 618 |
| 433 | 20230810 | 112500 | 631888295 | 4220 | 4220 | 4220 | 4220 | 635 |
| 434 | 20230810 | 112400 | 629208595 | 4220 | 4220 | 4220 | 4220 | 0 |
| 435 | 20230810 | 112300 | 629208595 | 4220 | 4220 | 4220 | 4220 | 240 |
| 436 | 20230810 | 112200 | 628195795 | 4220 | 4220 | 4220 | 4220 | 50 |
| 437 | 20230810 | 112100 | 627984795 | 4220 | 4220 | 4220 | 4220 | 77 |
| 438 | 20230810 | 112000 | 627659855 | 4220 | 4225 | 4225 | 4220 | 42 |
| 439 | 20230810 | 111900 | 627482600 | 4225 | 4225 | 4225 | 4215 | 1217 |
| 440 | 20230810 | 111800 | 622343335 | 4225 | 4220 | 4225 | 4220 | 65 |
| 441 | 20230810 | 111700 | 622069030 | 4225 | 4220 | 4225 | 4215 | 1759 |
| 442 | 20230810 | 111600 | 614644240 | 4215 | 4215 | 4215 | 4215 | 9 |
| 443 | 20230810 | 111500 | 614606305 | 4215 | 4215 | 4215 | 4210 | 906 |
| 444 | 20230810 | 111400 | 610787745 | 4210 | 4210 | 4210 | 4210 | 0 |
| 445 | 20230810 | 111300 | 610787745 | 4210 | 4210 | 4210 | 4210 | 30 |
| 446 | 20230810 | 111200 | 610661445 | 4215 | 4215 | 4215 | 4215 | 2 |
| 447 | 20230810 | 111100 | 610653015 | 4215 | 4205 | 4215 | 4205 | 895 |
| 448 | 20230810 | 111000 | 606880620 | 4200 | 4200 | 4200 | 4200 | 0 |
| 449 | 20230810 | 110900 | 606880620 | 4200 | 4210 | 4210 | 4200 | 455 |
| 450 | 20230810 | 110800 | 604966710 | 4210 | 4210 | 4210 | 4210 | 150 |
| 451 | 20230810 | 110700 | 604335210 | 4215 | 4215 | 4215 | 4210 | 63 |
| 452 | 20230810 | 110600 | 604069940 | 4210 | 4215 | 4215 | 4210 | 215 |
| 453 | 20230810 | 110500 | 603164665 | 4210 | 4210 | 4210 | 4210 | 50 |
| 454 | 20230810 | 110400 | 602954165 | 4210 | 4215 | 4215 | 4210 | 113 |
| 455 | 20230810 | 110300 | 602478350 | 4215 | 4215 | 4215 | 4215 | 2 |
| 456 | 20230810 | 110200 | 602469920 | 4210 | 4210 | 4210 | 4210 | 0 |
| 457 | 20230810 | 110100 | 602469920 | 4210 | 4210 | 4210 | 4210 | 0 |
| 458 | 20230810 | 110000 | 602469920 | 4210 | 4195 | 4210 | 4185 | 1735 |
| 459 | 20230810 | 105900 | 595194240 | 4215 | 4215 | 4215 | 4215 | 0 |
| 460 | 20230810 | 105800 | 595194240 | 4215 | 4215 | 4215 | 4215 | 0 |
| 461 | 20230810 | 105700 | 595194240 | 4215 | 4215 | 4215 | 4215 | 4 |
| 462 | 20230810 | 105600 | 595177380 | 4195 | 4215 | 4220 | 4195 | 102 |
| 463 | 20230810 | 105500 | 594747280 | 4215 | 4210 | 4215 | 4210 | 766 |
| 464 | 20230810 | 105400 | 591519305 | 4190 | 4190 | 4190 | 4190 | 0 |
| 465 | 20230810 | 105300 | 591519305 | 4190 | 4200 | 4210 | 4190 | 1044 |
| 466 | 20230810 | 105200 | 587133800 | 4190 | 4190 | 4190 | 4190 | 29 |
| 467 | 20230810 | 105100 | 587012290 | 4185 | 4185 | 4185 | 4185 | 1 |
| 468 | 20230810 | 105000 | 587008105 | 4185 | 4185 | 4185 | 4185 | 1 |
| 469 | 20230810 | 104900 | 587003920 | 4185 | 4185 | 4185 | 4185 | 0 |
| 470 | 20230810 | 104800 | 587003920 | 4185 | 4185 | 4185 | 4185 | 975 |
| 471 | 20230810 | 104700 | 582923545 | 4185 | 4185 | 4185 | 4185 | 1 |
| 472 | 20230810 | 104600 | 582919360 | 4185 | 4185 | 4185 | 4185 | 2 |
| 473 | 20230810 | 104500 | 582910990 | 4185 | 4185 | 4185 | 4185 | 0 |
| 474 | 20230810 | 104400 | 582910990 | 4185 | 4200 | 4200 | 4185 | 210 |
| 475 | 20230810 | 104300 | 582029290 | 4180 | 4180 | 4180 | 4180 | 1 |
| 476 | 20230810 | 104200 | 582025110 | 4175 | 4175 | 4175 | 4175 | 132 |
| 477 | 20230810 | 104100 | 581474010 | 4170 | 4190 | 4190 | 4170 | 3836 |
| 478 | 20230810 | 104000 | 565422990 | 4185 | 4200 | 4200 | 4185 | 4465 |
| 479 | 20230810 | 103900 | 546690640 | 4205 | 4205 | 4205 | 4205 | 10 |
| 480 | 20230810 | 103800 | 546648590 | 4205 | 4205 | 4205 | 4205 | 100 |
| 481 | 20230810 | 103700 | 546228090 | 4210 | 4210 | 4210 | 4210 | 130 |
| 482 | 20230810 | 103600 | 545680790 | 4200 | 4200 | 4200 | 4200 | 0 |
| 483 | 20230810 | 103500 | 545680790 | 4200 | 4210 | 4220 | 4200 | 977 |
| 484 | 20230810 | 103400 | 541567140 | 4200 | 4200 | 4200 | 4200 | 1011 |
| 485 | 20230810 | 103300 | 537320940 | 4200 | 4195 | 4200 | 4195 | 2437 |
| 486 | 20230810 | 103200 | 527088835 | 4195 | 4195 | 4195 | 4195 | 5 |
| 487 | 20230810 | 103100 | 527067860 | 4195 | 4200 | 4205 | 4195 | 1649 |
| 488 | 20230810 | 103000 | 520139910 | 4200 | 4200 | 4205 | 4200 | 174 |
| 489 | 20230810 | 102900 | 519409060 | 4205 | 4205 | 4205 | 4205 | 85 |
| 490 | 20230810 | 102800 | 519051635 | 4205 | 4210 | 4210 | 4205 | 382 |
| 491 | 20230810 | 102700 | 517444900 | 4210 | 4210 | 4210 | 4210 | 1 |
| 492 | 20230810 | 102600 | 517440690 | 4215 | 4215 | 4215 | 4215 | 11 |
| 493 | 20230810 | 102500 | 517394325 | 4215 | 4215 | 4215 | 4215 | 0 |
| 494 | 20230810 | 102400 | 517394325 | 4215 | 4215 | 4215 | 4215 | 103 |
| 495 | 20230810 | 102300 | 516960180 | 4225 | 4220 | 4225 | 4220 | 517 |
| 496 | 20230810 | 102200 | 514778430 | 4220 | 4220 | 4220 | 4210 | 55 |
| 497 | 20230810 | 102100 | 514546780 | 4210 | 4210 | 4210 | 4210 | 1 |
| 498 | 20230810 | 102000 | 514542570 | 4220 | 4220 | 4220 | 4220 | 2 |
| 499 | 20230810 | 101900 | 514534130 | 4205 | 4205 | 4220 | 4205 | 595 |
| 500 | 20230810 | 101800 | 512030025 | 4210 | 4210 | 4210 | 4210 | 121 |
| 501 | 20230810 | 101700 | 511520615 | 4210 | 4220 | 4220 | 4210 | 191 |
| 502 | 20230810 | 101600 | 510714605 | 4220 | 4220 | 4220 | 4220 | 531 |
| 503 | 20230810 | 101500 | 508473785 | 4205 | 4205 | 4205 | 4205 | 8 |
| 504 | 20230810 | 101400 | 508440145 | 4205 | 4205 | 4205 | 4205 | 1 |
| 505 | 20230810 | 101300 | 508435940 | 4220 | 4220 | 4220 | 4220 | 0 |
| 506 | 20230810 | 101200 | 508435940 | 4220 | 4220 | 4220 | 4220 | 100 |
| 507 | 20230810 | 101100 | 508013940 | 4215 | 4215 | 4215 | 4215 | 48 |
| 508 | 20230810 | 101000 | 507811620 | 4215 | 4215 | 4215 | 4215 | 2 |
| 509 | 20230810 | 100900 | 507803190 | 4215 | 4215 | 4215 | 4215 | 459 |
| 510 | 20230810 | 100800 | 505868505 | 4215 | 4205 | 4215 | 4205 | 712 |
| 511 | 20230810 | 100700 | 502868435 | 4215 | 4210 | 4215 | 4210 | 2 |
| 512 | 20230810 | 100600 | 502860010 | 4220 | 4200 | 4220 | 4200 | 2302 |
| 513 | 20230810 | 100500 | 493151590 | 4215 | 4195 | 4215 | 4195 | 442 |
| 514 | 20230810 | 100400 | 491292580 | 4190 | 4220 | 4220 | 4190 | 4500 |
| 515 | 20230810 | 100300 | 472373340 | 4215 | 4210 | 4215 | 4210 | 492 |
| 516 | 20230810 | 100200 | 470300565 | 4210 | 4210 | 4210 | 4210 | 122 |
| 517 | 20230810 | 100100 | 469786945 | 4210 | 4225 | 4225 | 4210 | 1698 |
| 518 | 20230810 | 100000 | 462634775 | 4225 | 4215 | 4225 | 4215 | 2521 |
| 519 | 20230810 | 095900 | 451984245 | 4215 | 4225 | 4225 | 4215 | 203 |
| 520 | 20230810 | 095800 | 451126630 | 4210 | 4215 | 4225 | 4210 | 863 |
| 521 | 20230810 | 095700 | 447486590 | 4215 | 4225 | 4225 | 4215 | 899 |
| 522 | 20230810 | 095600 | 443688820 | 4215 | 4215 | 4215 | 4215 | 70 |
| 523 | 20230810 | 095500 | 443393770 | 4210 | 4215 | 4215 | 4210 | 1272 |
| 524 | 20230810 | 095400 | 438038470 | 4210 | 4215 | 4215 | 4210 | 651 |
| 525 | 20230810 | 095300 | 435297750 | 4210 | 4210 | 4215 | 4210 | 60 |
| 526 | 20230810 | 095200 | 435045140 | 4205 | 4205 | 4205 | 4205 | 21 |
| 527 | 20230810 | 095100 | 434956835 | 4205 | 4205 | 4205 | 4205 | 0 |
| 528 | 20230810 | 095000 | 434956835 | 4205 | 4200 | 4215 | 4190 | 1761 |
| 529 | 20230810 | 094900 | 427553915 | 4200 | 4200 | 4200 | 4200 | 6 |
| 530 | 20230810 | 094800 | 427528715 | 4200 | 4200 | 4205 | 4200 | 606 |
| 531 | 20230810 | 094700 | 424981600 | 4200 | 4205 | 4205 | 4200 | 349 |
| 532 | 20230810 | 094600 | 423515550 | 4190 | 4185 | 4190 | 4180 | 303 |
| 533 | 20230810 | 094500 | 422248240 | 4180 | 4200 | 4200 | 4180 | 975 |
| 534 | 20230810 | 094400 | 418161940 | 4200 | 4210 | 4210 | 4200 | 1316 |
| 535 | 20230810 | 094300 | 412633085 | 4210 | 4215 | 4215 | 4210 | 226 |
| 536 | 20230810 | 094200 | 411681575 | 4210 | 4210 | 4210 | 4210 | 1 |
| 537 | 20230810 | 094100 | 411677365 | 4215 | 4215 | 4215 | 4215 | 0 |
| 538 | 20230810 | 094000 | 411677365 | 4215 | 4230 | 4230 | 4215 | 942 |
| 539 | 20230810 | 093900 | 407701085 | 4230 | 4225 | 4230 | 4220 | 862 |
| 540 | 20230810 | 093800 | 404057205 | 4225 | 4215 | 4225 | 4215 | 746 |
| 541 | 20230810 | 093700 | 400905985 | 4220 | 4210 | 4220 | 4210 | 504 |
| 542 | 20230810 | 093600 | 398781525 | 4210 | 4210 | 4210 | 4205 | 406 |
| 543 | 20230810 | 093500 | 397074120 | 4210 | 4215 | 4215 | 4210 | 199 |
| 544 | 20230810 | 093400 | 396235630 | 4215 | 4215 | 4215 | 4215 | 1 |
| 545 | 20230810 | 093300 | 396231415 | 4215 | 4205 | 4215 | 4205 | 2033 |
| 546 | 20230810 | 093200 | 387666700 | 4205 | 4205 | 4205 | 4205 | 421 |
| 547 | 20230810 | 093100 | 385896395 | 4205 | 4205 | 4205 | 4190 | 375 |
| 548 | 20230810 | 093000 | 384320370 | 4195 | 4215 | 4215 | 4195 | 3636 |
| 549 | 20230810 | 092900 | 369028265 | 4205 | 4200 | 4210 | 4200 | 348 |
| 550 | 20230810 | 092800 | 367566600 | 4200 | 4215 | 4220 | 4200 | 2344 |
| 551 | 20230810 | 092700 | 357684980 | 4220 | 4210 | 4220 | 4210 | 865 |
| 552 | 20230810 | 092600 | 354039530 | 4205 | 4195 | 4205 | 4195 | 1598 |
| 553 | 20230810 | 092500 | 347321415 | 4195 | 4190 | 4195 | 4190 | 267 |
| 554 | 20230810 | 092400 | 346202600 | 4190 | 4180 | 4190 | 4180 | 435 |
| 555 | 20230810 | 092300 | 344381795 | 4170 | 4175 | 4175 | 4170 | 607 |
| 556 | 20230810 | 092200 | 341848530 | 4175 | 4175 | 4175 | 4175 | 920 |
| 557 | 20230810 | 092100 | 338007530 | 4175 | 4180 | 4180 | 4175 | 828 |
| 558 | 20230810 | 092000 | 334548400 | 4180 | 4195 | 4195 | 4180 | 1159 |
| 559 | 20230810 | 091900 | 329703645 | 4195 | 4200 | 4200 | 4195 | 1345 |
| 560 | 20230810 | 091800 | 324055145 | 4200 | 4185 | 4200 | 4165 | 1118 |
| 561 | 20230810 | 091700 | 319393185 | 4195 | 4175 | 4200 | 4175 | 507 |
| 562 | 20230810 | 091600 | 317268225 | 4160 | 4160 | 4160 | 4160 | 518 |
| 563 | 20230810 | 091500 | 315113345 | 4160 | 4160 | 4160 | 4160 | 3424 |
| 564 | 20230810 | 091400 | 300869505 | 4160 | 4155 | 4160 | 4145 | 3076 |
| 565 | 20230810 | 091300 | 288078395 | 4160 | 4190 | 4190 | 4160 | 1673 |
| 566 | 20230810 | 091200 | 281103750 | 4190 | 4205 | 4205 | 4190 | 2284 |
| 567 | 20230810 | 091100 | 271527205 | 4205 | 4215 | 4220 | 4205 | 2551 |
| 568 | 20230810 | 091000 | 260777245 | 4215 | 4245 | 4245 | 4210 | 2094 |
| 569 | 20230810 | 090900 | 251906030 | 4250 | 4255 | 4260 | 4250 | 1067 |
| 570 | 20230810 | 090800 | 247368340 | 4260 | 4280 | 4290 | 4255 | 11310 |
| 571 | 20230810 | 090700 | 199068550 | 4275 | 4220 | 4280 | 4220 | 14975 |
| 572 | 20230810 | 090600 | 135422175 | 4200 | 4210 | 4230 | 4200 | 4198 |
| 573 | 20230810 | 090500 | 117737000 | 4225 | 4215 | 4230 | 4215 | 4697 |
| 574 | 20230810 | 090400 | 97891835 | 4215 | 4190 | 4225 | 4190 | 4802 |
| 575 | 20230810 | 090300 | 77691925 | 4200 | 4205 | 4235 | 4170 | 4479 |
| 576 | 20230810 | 090200 | 58847180 | 4200 | 4175 | 4235 | 4160 | 6442 |
| 577 | 20230810 | 090100 | 31787985 | 4160 | 4155 | 4165 | 4155 | 657 |
| 578 | 20230810 | 090000 | 29055260 | 4155 | 4120 | 4165 | 4120 | 7023 |