29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 184900 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 5719 |
| 3 | 20230901 | 184800 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 4 | 20230901 | 184700 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 5 | 20230901 | 184600 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 6 | 20230901 | 184500 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 7 | 20230901 | 184400 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 8 | 20230901 | 184300 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 9 | 20230901 | 184200 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 10 | 20230901 | 184100 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 11 | 20230901 | 184000 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 12 | 20230901 | 183900 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 13 | 20230901 | 183800 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 14 | 20230901 | 183700 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 15 | 20230901 | 183600 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 16 | 20230901 | 183500 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 17 | 20230901 | 183400 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 18 | 20230901 | 183300 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 19 | 20230901 | 183200 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 20 | 20230901 | 183100 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 21 | 20230901 | 183000 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 22 | 20230901 | 182900 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 23 | 20230901 | 182800 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 24 | 20230901 | 182700 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 25 | 20230901 | 182600 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 26 | 20230901 | 182500 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 27 | 20230901 | 182400 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 28 | 20230901 | 182300 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 29 | 20230901 | 182200 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 30 | 20230901 | 182100 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 31 | 20230901 | 182000 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 32 | 20230901 | 181900 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 5719 |
| 33 | 20230901 | 181800 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 34 | 20230901 | 181700 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 35 | 20230901 | 181600 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 36 | 20230901 | 181500 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 37 | 20230901 | 181400 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 38 | 20230901 | 181300 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 39 | 20230901 | 181200 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 40 | 20230901 | 181100 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 41 | 20230901 | 181000 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 42 | 20230901 | 180900 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 43 | 20230901 | 180800 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 44 | 20230901 | 180700 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 45 | 20230901 | 180600 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 46 | 20230901 | 180500 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 47 | 20230901 | 180400 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 48 | 20230901 | 180300 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 49 | 20230901 | 180200 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 50 | 20230901 | 180100 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 51 | 20230901 | 180000 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 52 | 20230901 | 175900 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 53 | 20230901 | 175800 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 54 | 20230901 | 175700 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 55 | 20230901 | 175600 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 56 | 20230901 | 175500 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 57 | 20230901 | 175400 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 58 | 20230901 | 175300 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 59 | 20230901 | 175200 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 60 | 20230901 | 175100 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 61 | 20230901 | 175000 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 62 | 20230901 | 174900 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 5719 |
| 63 | 20230901 | 174800 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 64 | 20230901 | 174700 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 65 | 20230901 | 174600 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 66 | 20230901 | 174500 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 67 | 20230901 | 174400 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 68 | 20230901 | 174300 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 69 | 20230901 | 174200 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 70 | 20230901 | 174100 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 71 | 20230901 | 174000 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 72 | 20230901 | 173900 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 73 | 20230901 | 173800 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 74 | 20230901 | 173700 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 75 | 20230901 | 173600 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 76 | 20230901 | 173500 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 77 | 20230901 | 173400 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 78 | 20230901 | 173300 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 79 | 20230901 | 173200 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 80 | 20230901 | 173100 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 81 | 20230901 | 173000 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 82 | 20230901 | 172900 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 83 | 20230901 | 172800 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 84 | 20230901 | 172700 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 85 | 20230901 | 172600 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 86 | 20230901 | 172500 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 87 | 20230901 | 172400 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 88 | 20230901 | 172300 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 89 | 20230901 | 172200 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 90 | 20230901 | 172100 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 91 | 20230901 | 172000 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 92 | 20230901 | 171900 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 5719 |
| 93 | 20230901 | 171800 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 94 | 20230901 | 171700 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 95 | 20230901 | 171600 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 96 | 20230901 | 171500 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 97 | 20230901 | 171400 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 98 | 20230901 | 171300 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 99 | 20230901 | 171200 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 100 | 20230901 | 171100 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 101 | 20230901 | 171000 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 102 | 20230901 | 170900 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 103 | 20230901 | 170800 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 104 | 20230901 | 170700 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 105 | 20230901 | 170600 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 106 | 20230901 | 170500 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 107 | 20230901 | 170400 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 108 | 20230901 | 170300 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 109 | 20230901 | 170200 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 110 | 20230901 | 170100 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 111 | 20230901 | 170000 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 112 | 20230901 | 165900 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 113 | 20230901 | 165800 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 114 | 20230901 | 165700 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 115 | 20230901 | 165600 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 116 | 20230901 | 165500 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 117 | 20230901 | 165400 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 118 | 20230901 | 165300 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 119 | 20230901 | 165200 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 120 | 20230901 | 165100 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 121 | 20230901 | 165000 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 122 | 20230901 | 164900 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 5719 |
| 123 | 20230901 | 164800 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 124 | 20230901 | 164700 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 125 | 20230901 | 164600 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 126 | 20230901 | 164500 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 127 | 20230901 | 164400 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 128 | 20230901 | 164300 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 129 | 20230901 | 164200 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 130 | 20230901 | 164100 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 131 | 20230901 | 164000 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 132 | 20230901 | 163900 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 133 | 20230901 | 163800 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 134 | 20230901 | 163700 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 135 | 20230901 | 163600 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 136 | 20230901 | 163500 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 137 | 20230901 | 163400 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 138 | 20230901 | 163300 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 139 | 20230901 | 163200 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 140 | 20230901 | 163100 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 141 | 20230901 | 163000 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 142 | 20230901 | 162900 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 143 | 20230901 | 162800 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 144 | 20230901 | 162700 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 145 | 20230901 | 162600 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 146 | 20230901 | 162500 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 147 | 20230901 | 162400 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 148 | 20230901 | 162300 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 149 | 20230901 | 162200 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 150 | 20230901 | 162100 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 151 | 20230901 | 162000 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 152 | 20230901 | 161900 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 5719 |
| 153 | 20230901 | 161800 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 154 | 20230901 | 161700 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 155 | 20230901 | 161600 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 156 | 20230901 | 161500 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 157 | 20230901 | 161400 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 158 | 20230901 | 161300 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 159 | 20230901 | 161200 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 160 | 20230901 | 161100 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 161 | 20230901 | 161000 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 162 | 20230901 | 160900 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 163 | 20230901 | 160800 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 164 | 20230901 | 160700 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 165 | 20230901 | 160600 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 166 | 20230901 | 160500 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 167 | 20230901 | 160400 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 168 | 20230901 | 160300 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 169 | 20230901 | 160200 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 170 | 20230901 | 160100 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 171 | 20230901 | 160000 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 172 | 20230901 | 155900 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 173 | 20230901 | 155800 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 174 | 20230901 | 155700 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 175 | 20230901 | 155600 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 176 | 20230901 | 155500 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 177 | 20230901 | 155400 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 178 | 20230901 | 155300 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 179 | 20230901 | 155200 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 180 | 20230901 | 155100 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 181 | 20230901 | 155000 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 182 | 20230901 | 154900 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 5719 |
| 183 | 20230901 | 154800 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 184 | 20230901 | 154700 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 185 | 20230901 | 154600 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 186 | 20230901 | 154500 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 187 | 20230901 | 154400 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 188 | 20230901 | 154300 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 189 | 20230901 | 154200 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 190 | 20230901 | 154100 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 191 | 20230901 | 154000 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 192 | 20230901 | 153900 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 193 | 20230901 | 153800 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 194 | 20230901 | 153700 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 195 | 20230901 | 153600 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 196 | 20230901 | 153500 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 197 | 20230901 | 153400 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 198 | 20230901 | 153300 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 199 | 20230901 | 153200 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 200 | 20230901 | 153100 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 201 | 20230901 | 153000 | 2730331550 | 4175 | 4175 | 4175 | 4175 | 5719 |
| 202 | 20230901 | 152900 | 2706454725 | 4165 | 4165 | 4165 | 4165 | 0 |
| 203 | 20230901 | 152800 | 2706454725 | 4165 | 4165 | 4165 | 4165 | 0 |
| 204 | 20230901 | 152700 | 2706454725 | 4165 | 4165 | 4165 | 4165 | 0 |
| 205 | 20230901 | 152600 | 2706454725 | 4165 | 4165 | 4165 | 4165 | 0 |
| 206 | 20230901 | 152500 | 2706454725 | 4165 | 4165 | 4165 | 4165 | 0 |
| 207 | 20230901 | 152400 | 2706454725 | 4165 | 4165 | 4165 | 4165 | 0 |
| 208 | 20230901 | 152300 | 2706454725 | 4165 | 4165 | 4165 | 4165 | 0 |
| 209 | 20230901 | 152200 | 2706454725 | 4165 | 4165 | 4165 | 4165 | 0 |
| 210 | 20230901 | 152100 | 2706454725 | 4165 | 4165 | 4165 | 4165 | 0 |
| 211 | 20230901 | 152000 | 2706454725 | 4165 | 4165 | 4165 | 4165 | 0 |
| 212 | 20230901 | 151900 | 2706454725 | 4165 | 4165 | 4165 | 4160 | 5263 |
| 213 | 20230901 | 151800 | 2684549430 | 4170 | 4170 | 4170 | 4170 | 134 |
| 214 | 20230901 | 151700 | 2683990650 | 4170 | 4175 | 4175 | 4170 | 847 |
| 215 | 20230901 | 151600 | 2680458610 | 4175 | 4175 | 4175 | 4175 | 0 |
| 216 | 20230901 | 151500 | 2680458610 | 4175 | 4175 | 4175 | 4175 | 1 |
| 217 | 20230901 | 151400 | 2680454435 | 4165 | 4175 | 4175 | 4165 | 1665 |
| 218 | 20230901 | 151300 | 2673513375 | 4175 | 4175 | 4175 | 4175 | 17 |
| 219 | 20230901 | 151200 | 2673442400 | 4175 | 4175 | 4175 | 4170 | 2603 |
| 220 | 20230901 | 151100 | 2662576265 | 4170 | 4170 | 4170 | 4170 | 657 |
| 221 | 20230901 | 151000 | 2659836575 | 4170 | 4175 | 4175 | 4170 | 740 |
| 222 | 20230901 | 150900 | 2656750195 | 4175 | 4175 | 4175 | 4175 | 323 |
| 223 | 20230901 | 150800 | 2655401670 | 4170 | 4175 | 4175 | 4170 | 1472 |
| 224 | 20230901 | 150700 | 2649261020 | 4180 | 4175 | 4180 | 4175 | 117 |
| 225 | 20230901 | 150600 | 2648772495 | 4180 | 4185 | 4185 | 4180 | 1008 |
| 226 | 20230901 | 150500 | 2644556670 | 4185 | 4185 | 4190 | 4185 | 608 |
| 227 | 20230901 | 150400 | 2642012090 | 4185 | 4190 | 4190 | 4185 | 222 |
| 228 | 20230901 | 150300 | 2641082845 | 4185 | 4185 | 4185 | 4175 | 941 |
| 229 | 20230901 | 150200 | 2637144960 | 4185 | 4180 | 4185 | 4180 | 176 |
| 230 | 20230901 | 150100 | 2636408640 | 4170 | 4180 | 4180 | 4170 | 259 |
| 231 | 20230901 | 150000 | 2635326965 | 4185 | 4185 | 4185 | 4185 | 176 |
| 232 | 20230901 | 145900 | 2634590405 | 4185 | 4200 | 4200 | 4185 | 75 |
| 233 | 20230901 | 145800 | 2634275435 | 4190 | 4190 | 4190 | 4190 | 3 |
| 234 | 20230901 | 145700 | 2634262865 | 4200 | 4200 | 4200 | 4200 | 36 |
| 235 | 20230901 | 145600 | 2634111665 | 4200 | 4180 | 4200 | 4180 | 80 |
| 236 | 20230901 | 145500 | 2633776705 | 4195 | 4195 | 4195 | 4195 | 1 |
| 237 | 20230901 | 145400 | 2633772510 | 4175 | 4185 | 4190 | 4175 | 4465 |
| 238 | 20230901 | 145300 | 2615114930 | 4185 | 4200 | 4200 | 4185 | 3844 |
| 239 | 20230901 | 145200 | 2598999190 | 4235 | 4235 | 4235 | 4235 | 0 |
| 240 | 20230901 | 145100 | 2598999190 | 4235 | 4235 | 4235 | 4235 | 0 |
| 241 | 20230901 | 145000 | 2598999190 | 4235 | 4215 | 4240 | 4175 | 7692 |
| 242 | 20230901 | 144900 | 2566739300 | 4210 | 4240 | 4240 | 4210 | 19 |
| 243 | 20230901 | 144800 | 2566658880 | 4245 | 4210 | 4245 | 4210 | 37561 |
| 244 | 20230901 | 144700 | 2407603830 | 4200 | 4190 | 4200 | 4190 | 1606 |
| 245 | 20230901 | 144600 | 2400862100 | 4195 | 4195 | 4195 | 4195 | 0 |
| 246 | 20230901 | 144500 | 2400862100 | 4195 | 4195 | 4195 | 4195 | 59 |
| 247 | 20230901 | 144400 | 2400614595 | 4180 | 4180 | 4180 | 4180 | 2000 |
| 248 | 20230901 | 144300 | 2392254595 | 4180 | 4185 | 4185 | 4180 | 30 |
| 249 | 20230901 | 144200 | 2392129190 | 4180 | 4180 | 4180 | 4180 | 248 |
| 250 | 20230901 | 144100 | 2391092550 | 4200 | 4185 | 4200 | 4180 | 1684 |
| 251 | 20230901 | 144000 | 2384049890 | 4190 | 4200 | 4200 | 4185 | 534 |
| 252 | 20230901 | 143900 | 2381814610 | 4185 | 4185 | 4200 | 4180 | 225 |
| 253 | 20230901 | 143800 | 2380872790 | 4185 | 4190 | 4190 | 4185 | 5991 |
| 254 | 20230901 | 143700 | 2355800355 | 4190 | 4200 | 4215 | 4190 | 5320 |
| 255 | 20230901 | 143600 | 2333479885 | 4200 | 4200 | 4200 | 4200 | 107 |
| 256 | 20230901 | 143500 | 2333030485 | 4195 | 4210 | 4210 | 4195 | 5261 |
| 257 | 20230901 | 143400 | 2310920940 | 4210 | 4215 | 4215 | 4210 | 1483 |
| 258 | 20230901 | 143300 | 2304675095 | 4215 | 4215 | 4215 | 4215 | 77 |
| 259 | 20230901 | 143200 | 2304350540 | 4210 | 4210 | 4210 | 4210 | 137 |
| 260 | 20230901 | 143100 | 2303773770 | 4210 | 4215 | 4215 | 4210 | 525 |
| 261 | 20230901 | 143000 | 2301562185 | 4215 | 4215 | 4215 | 4210 | 2254 |
| 262 | 20230901 | 142900 | 2292062640 | 4215 | 4220 | 4220 | 4210 | 2336 |
| 263 | 20230901 | 142800 | 2282213900 | 4220 | 4235 | 4235 | 4220 | 7815 |
| 264 | 20230901 | 142700 | 2249166445 | 4230 | 4235 | 4235 | 4230 | 302 |
| 265 | 20230901 | 142600 | 2247888975 | 4230 | 4230 | 4230 | 4230 | 11 |
| 266 | 20230901 | 142500 | 2247842445 | 4240 | 4240 | 4240 | 4240 | 0 |
| 267 | 20230901 | 142400 | 2247842445 | 4240 | 4240 | 4240 | 4230 | 3 |
| 268 | 20230901 | 142300 | 2247829735 | 4235 | 4235 | 4235 | 4235 | 35 |
| 269 | 20230901 | 142200 | 2247681510 | 4235 | 4235 | 4235 | 4235 | 500 |
| 270 | 20230901 | 142100 | 2245564010 | 4230 | 4230 | 4230 | 4230 | 197 |
| 271 | 20230901 | 142000 | 2244730700 | 4230 | 4230 | 4230 | 4230 | 2457 |
| 272 | 20230901 | 141900 | 2234337590 | 4230 | 4230 | 4230 | 4230 | 438 |
| 273 | 20230901 | 141800 | 2232484850 | 4230 | 4235 | 4235 | 4230 | 552 |
| 274 | 20230901 | 141700 | 2230149790 | 4235 | 4230 | 4235 | 4230 | 140 |
| 275 | 20230901 | 141600 | 2229556910 | 4235 | 4235 | 4235 | 4230 | 12 |
| 276 | 20230901 | 141500 | 2229506100 | 4235 | 4230 | 4235 | 4230 | 17 |
| 277 | 20230901 | 141400 | 2229434160 | 4235 | 4235 | 4235 | 4235 | 10 |
| 278 | 20230901 | 141300 | 2229391810 | 4235 | 4230 | 4235 | 4230 | 3 |
| 279 | 20230901 | 141200 | 2229379115 | 4235 | 4235 | 4235 | 4235 | 8 |
| 280 | 20230901 | 141100 | 2229345235 | 4230 | 4230 | 4230 | 4230 | 0 |
| 281 | 20230901 | 141000 | 2229345235 | 4230 | 4230 | 4230 | 4230 | 0 |
| 282 | 20230901 | 140900 | 2229345235 | 4230 | 4230 | 4230 | 4230 | 171 |
| 283 | 20230901 | 140800 | 2228621905 | 4235 | 4235 | 4235 | 4235 | 0 |
| 284 | 20230901 | 140700 | 2228621905 | 4235 | 4230 | 4235 | 4230 | 40 |
| 285 | 20230901 | 140600 | 2228452700 | 4230 | 4230 | 4230 | 4230 | 1 |
| 286 | 20230901 | 140500 | 2228448470 | 4230 | 4230 | 4230 | 4230 | 101 |
| 287 | 20230901 | 140400 | 2228021240 | 4230 | 4230 | 4230 | 4230 | 438 |
| 288 | 20230901 | 140300 | 2226168500 | 4225 | 4225 | 4230 | 4225 | 2256 |
| 289 | 20230901 | 140200 | 2216636650 | 4225 | 4225 | 4225 | 4225 | 0 |
| 290 | 20230901 | 140100 | 2216636650 | 4225 | 4225 | 4225 | 4225 | 889 |
| 291 | 20230901 | 140000 | 2212880625 | 4225 | 4225 | 4225 | 4225 | 30 |
| 292 | 20230901 | 135900 | 2212753875 | 4225 | 4225 | 4225 | 4225 | 890 |
| 293 | 20230901 | 135800 | 2208993625 | 4220 | 4220 | 4220 | 4220 | 0 |
| 294 | 20230901 | 135700 | 2208993625 | 4220 | 4220 | 4220 | 4220 | 0 |
| 295 | 20230901 | 135600 | 2208993625 | 4220 | 4225 | 4225 | 4220 | 1057 |
| 296 | 20230901 | 135500 | 2204530830 | 4220 | 4235 | 4235 | 4220 | 1722 |
| 297 | 20230901 | 135400 | 2197250925 | 4240 | 4250 | 4250 | 4240 | 277 |
| 298 | 20230901 | 135300 | 2196074105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 299 | 20230901 | 135200 | 2196074105 | 4250 | 4250 | 4250 | 4250 | 206 |
| 300 | 20230901 | 135100 | 2195198605 | 4250 | 4240 | 4250 | 4240 | 282 |
| 301 | 20230901 | 135000 | 2194002255 | 4250 | 4250 | 4250 | 4250 | 1 |
| 302 | 20230901 | 134900 | 2193998005 | 4250 | 4245 | 4250 | 4235 | 872 |
| 303 | 20230901 | 134800 | 2190303675 | 4245 | 4245 | 4245 | 4245 | 0 |
| 304 | 20230901 | 134700 | 2190303675 | 4245 | 4245 | 4245 | 4245 | 3047 |
| 305 | 20230901 | 134600 | 2177369160 | 4245 | 4245 | 4245 | 4245 | 1 |
| 306 | 20230901 | 134500 | 2177364915 | 4230 | 4225 | 4230 | 4225 | 2170 |
| 307 | 20230901 | 134400 | 2168196620 | 4225 | 4225 | 4225 | 4225 | 3478 |
| 308 | 20230901 | 134300 | 2153502070 | 4230 | 4240 | 4240 | 4230 | 5341 |
| 309 | 20230901 | 134200 | 2130901885 | 4235 | 4245 | 4245 | 4235 | 6301 |
| 310 | 20230901 | 134100 | 2104195660 | 4245 | 4250 | 4250 | 4245 | 16 |
| 311 | 20230901 | 134000 | 2104127690 | 4250 | 4250 | 4250 | 4250 | 78 |
| 312 | 20230901 | 133900 | 2103796190 | 4250 | 4250 | 4250 | 4250 | 82 |
| 313 | 20230901 | 133800 | 2103447690 | 4240 | 4240 | 4240 | 4240 | 0 |
| 314 | 20230901 | 133700 | 2103447690 | 4240 | 4240 | 4250 | 4240 | 922 |
| 315 | 20230901 | 133600 | 2099538360 | 4245 | 4250 | 4250 | 4245 | 1921 |
| 316 | 20230901 | 133500 | 2091383615 | 4250 | 4250 | 4250 | 4245 | 254 |
| 317 | 20230901 | 133400 | 2090305295 | 4250 | 4250 | 4250 | 4250 | 15 |
| 318 | 20230901 | 133300 | 2090241545 | 4250 | 4250 | 4250 | 4250 | 142 |
| 319 | 20230901 | 133200 | 2089638045 | 4250 | 4250 | 4250 | 4250 | 151 |
| 320 | 20230901 | 133100 | 2088996295 | 4250 | 4250 | 4250 | 4250 | 1 |
| 321 | 20230901 | 133000 | 2088992045 | 4250 | 4255 | 4255 | 4250 | 4380 |
| 322 | 20230901 | 132900 | 2070367045 | 4260 | 4260 | 4265 | 4260 | 1471 |
| 323 | 20230901 | 132800 | 2064095750 | 4265 | 4255 | 4265 | 4250 | 2508 |
| 324 | 20230901 | 132700 | 2053430995 | 4255 | 4250 | 4255 | 4250 | 683 |
| 325 | 20230901 | 132600 | 2050526945 | 4250 | 4250 | 4250 | 4250 | 100 |
| 326 | 20230901 | 132500 | 2050101945 | 4250 | 4250 | 4250 | 4250 | 1257 |
| 327 | 20230901 | 132400 | 2044759695 | 4250 | 4260 | 4260 | 4250 | 1749 |
| 328 | 20230901 | 132300 | 2037321270 | 4265 | 4255 | 4265 | 4255 | 357 |
| 329 | 20230901 | 132200 | 2035801125 | 4255 | 4255 | 4255 | 4255 | 74 |
| 330 | 20230901 | 132100 | 2035486255 | 4255 | 4265 | 4265 | 4255 | 133 |
| 331 | 20230901 | 132000 | 2034919060 | 4255 | 4260 | 4265 | 4255 | 359 |
| 332 | 20230901 | 131900 | 2033391385 | 4250 | 4250 | 4265 | 4250 | 574 |
| 333 | 20230901 | 131800 | 2030948625 | 4250 | 4255 | 4260 | 4250 | 834 |
| 334 | 20230901 | 131700 | 2027399240 | 4250 | 4250 | 4250 | 4250 | 359 |
| 335 | 20230901 | 131600 | 2025873490 | 4250 | 4270 | 4270 | 4250 | 1616 |
| 336 | 20230901 | 131500 | 2018988215 | 4270 | 4260 | 4270 | 4260 | 3592 |
| 337 | 20230901 | 131400 | 2003673500 | 4250 | 4245 | 4255 | 4245 | 715 |
| 338 | 20230901 | 131300 | 2000636995 | 4245 | 4250 | 4255 | 4235 | 8583 |
| 339 | 20230901 | 131200 | 1964233235 | 4255 | 4265 | 4270 | 4255 | 3627 |
| 340 | 20230901 | 131100 | 1948790140 | 4280 | 4260 | 4280 | 4260 | 10 |
| 341 | 20230901 | 131000 | 1948747480 | 4260 | 4280 | 4280 | 4260 | 6106 |
| 342 | 20230901 | 130900 | 1922685420 | 4280 | 4280 | 4280 | 4280 | 981 |
| 343 | 20230901 | 130800 | 1918486740 | 4280 | 4285 | 4285 | 4280 | 653 |
| 344 | 20230901 | 130700 | 1915690760 | 4285 | 4290 | 4290 | 4285 | 1684 |
| 345 | 20230901 | 130600 | 1908474320 | 4285 | 4285 | 4285 | 4285 | 1356 |
| 346 | 20230901 | 130500 | 1902663860 | 4290 | 4290 | 4290 | 4280 | 9809 |
| 347 | 20230901 | 130400 | 1860633125 | 4290 | 4315 | 4315 | 4290 | 11042 |
| 348 | 20230901 | 130300 | 1813127475 | 4320 | 4320 | 4320 | 4320 | 257 |
| 349 | 20230901 | 130200 | 1812017235 | 4320 | 4325 | 4325 | 4320 | 61 |
| 350 | 20230901 | 130100 | 1811753710 | 4320 | 4325 | 4325 | 4320 | 952 |
| 351 | 20230901 | 130000 | 1807640820 | 4325 | 4325 | 4325 | 4325 | 73 |
| 352 | 20230901 | 125900 | 1807325095 | 4325 | 4325 | 4325 | 4325 | 1150 |
| 353 | 20230901 | 125800 | 1802351345 | 4325 | 4335 | 4335 | 4325 | 125 |
| 354 | 20230901 | 125700 | 1801810710 | 4345 | 4340 | 4350 | 4325 | 3529 |
| 355 | 20230901 | 125600 | 1786529480 | 4335 | 4350 | 4350 | 4335 | 1108 |
| 356 | 20230901 | 125500 | 1781720180 | 4340 | 4340 | 4345 | 4340 | 2959 |
| 357 | 20230901 | 125400 | 1768870615 | 4345 | 4335 | 4345 | 4335 | 1741 |
| 358 | 20230901 | 125300 | 1761315225 | 4335 | 4335 | 4340 | 4330 | 2067 |
| 359 | 20230901 | 125200 | 1752359250 | 4335 | 4335 | 4335 | 4335 | 424 |
| 360 | 20230901 | 125100 | 1750521210 | 4335 | 4345 | 4345 | 4335 | 3238 |
| 361 | 20230901 | 125000 | 1736471755 | 4345 | 4350 | 4355 | 4345 | 5146 |
| 362 | 20230901 | 124900 | 1714087975 | 4350 | 4345 | 4350 | 4345 | 143 |
| 363 | 20230901 | 124800 | 1713466000 | 4340 | 4350 | 4355 | 4340 | 5963 |
| 364 | 20230901 | 124700 | 1687540405 | 4350 | 4340 | 4350 | 4340 | 2990 |
| 365 | 20230901 | 124600 | 1674544630 | 4340 | 4335 | 4340 | 4335 | 1105 |
| 366 | 20230901 | 124500 | 1669750685 | 4335 | 4335 | 4335 | 4335 | 100 |
| 367 | 20230901 | 124400 | 1669317185 | 4340 | 4335 | 4340 | 4335 | 775 |
| 368 | 20230901 | 124300 | 1665955310 | 4335 | 4335 | 4335 | 4330 | 1118 |
| 369 | 20230901 | 124200 | 1661110950 | 4335 | 4340 | 4340 | 4310 | 1255 |
| 370 | 20230901 | 124100 | 1655689350 | 4310 | 4340 | 4345 | 4310 | 4678 |
| 371 | 20230901 | 124000 | 1635420665 | 4340 | 4340 | 4340 | 4340 | 112 |
| 372 | 20230901 | 123900 | 1634934585 | 4340 | 4340 | 4360 | 4335 | 3545 |
| 373 | 20230901 | 123800 | 1619524605 | 4340 | 4350 | 4350 | 4340 | 853 |
| 374 | 20230901 | 123700 | 1615818155 | 4340 | 4340 | 4350 | 4335 | 9628 |
| 375 | 20230901 | 123600 | 1573976490 | 4340 | 4330 | 4340 | 4330 | 5068 |
| 376 | 20230901 | 123500 | 1551984205 | 4330 | 4320 | 4335 | 4320 | 4144 |
| 377 | 20230901 | 123400 | 1534027305 | 4320 | 4320 | 4325 | 4320 | 1180 |
| 378 | 20230901 | 123300 | 1528926840 | 4320 | 4315 | 4320 | 4310 | 3605 |
| 379 | 20230901 | 123200 | 1513370895 | 4315 | 4310 | 4315 | 4305 | 93 |
| 380 | 20230901 | 123100 | 1512970065 | 4310 | 4310 | 4310 | 4310 | 202 |
| 381 | 20230901 | 123000 | 1512099445 | 4310 | 4305 | 4315 | 4305 | 1696 |
| 382 | 20230901 | 122900 | 1504787880 | 4305 | 4295 | 4305 | 4295 | 1708 |
| 383 | 20230901 | 122800 | 1497451800 | 4295 | 4300 | 4300 | 4295 | 1056 |
| 384 | 20230901 | 122700 | 1492913500 | 4300 | 4310 | 4310 | 4300 | 57 |
| 385 | 20230901 | 122600 | 1492668350 | 4310 | 4300 | 4310 | 4300 | 134 |
| 386 | 20230901 | 122500 | 1492090900 | 4310 | 4300 | 4310 | 4300 | 47 |
| 387 | 20230901 | 122400 | 1491888570 | 4300 | 4300 | 4300 | 4300 | 982 |
| 388 | 20230901 | 122300 | 1487665970 | 4300 | 4310 | 4310 | 4300 | 3663 |
| 389 | 20230901 | 122200 | 1471888750 | 4310 | 4310 | 4310 | 4310 | 55 |
| 390 | 20230901 | 122100 | 1471651700 | 4310 | 4310 | 4310 | 4310 | 50 |
| 391 | 20230901 | 122000 | 1471436200 | 4310 | 4300 | 4320 | 4300 | 276 |
| 392 | 20230901 | 121900 | 1470247400 | 4310 | 4305 | 4310 | 4300 | 52 |
| 393 | 20230901 | 121800 | 1470023685 | 4300 | 4320 | 4320 | 4300 | 2832 |
| 394 | 20230901 | 121700 | 1457842680 | 4325 | 4315 | 4325 | 4310 | 1566 |
| 395 | 20230901 | 121600 | 1451074250 | 4320 | 4305 | 4320 | 4305 | 1999 |
| 396 | 20230901 | 121500 | 1442459565 | 4305 | 4295 | 4305 | 4295 | 102 |
| 397 | 20230901 | 121400 | 1442020965 | 4285 | 4285 | 4300 | 4285 | 200 |
| 398 | 20230901 | 121300 | 1441163240 | 4295 | 4300 | 4300 | 4285 | 2918 |
| 399 | 20230901 | 121200 | 1428656365 | 4300 | 4290 | 4300 | 4290 | 545 |
| 400 | 20230901 | 121100 | 1426318255 | 4290 | 4290 | 4290 | 4290 | 459 |
| 401 | 20230901 | 121000 | 1424349145 | 4290 | 4305 | 4305 | 4290 | 123 |
| 402 | 20230901 | 120900 | 1423821400 | 4285 | 4305 | 4315 | 4285 | 1507 |
| 403 | 20230901 | 120800 | 1417357860 | 4285 | 4300 | 4305 | 4280 | 3115 |
| 404 | 20230901 | 120700 | 1404004300 | 4300 | 4315 | 4335 | 4300 | 2583 |
| 405 | 20230901 | 120600 | 1392870060 | 4315 | 4335 | 4350 | 4315 | 4603 |
| 406 | 20230901 | 120500 | 1372908970 | 4330 | 4320 | 4350 | 4320 | 30051 |
| 407 | 20230901 | 120400 | 1242491785 | 4315 | 4310 | 4320 | 4305 | 5758 |
| 408 | 20230901 | 120300 | 1217630150 | 4310 | 4310 | 4310 | 4310 | 60 |
| 409 | 20230901 | 120200 | 1217371550 | 4310 | 4305 | 4310 | 4305 | 3589 |
| 410 | 20230901 | 120100 | 1201906900 | 4305 | 4305 | 4305 | 4300 | 324 |
| 411 | 20230901 | 120000 | 1200513590 | 4310 | 4310 | 4310 | 4310 | 0 |
| 412 | 20230901 | 115900 | 1200513590 | 4310 | 4290 | 4310 | 4290 | 840 |
| 413 | 20230901 | 115800 | 1196899580 | 4290 | 4290 | 4300 | 4290 | 1202 |
| 414 | 20230901 | 115700 | 1191742750 | 4290 | 4295 | 4300 | 4285 | 1605 |
| 415 | 20230901 | 115600 | 1184852610 | 4305 | 4310 | 4315 | 4295 | 2087 |
| 416 | 20230901 | 115500 | 1175875135 | 4315 | 4310 | 4320 | 4305 | 3574 |
| 417 | 20230901 | 115400 | 1160454600 | 4315 | 4300 | 4315 | 4295 | 6113 |
| 418 | 20230901 | 115300 | 1134133075 | 4300 | 4290 | 4300 | 4280 | 7205 |
| 419 | 20230901 | 115200 | 1103169075 | 4295 | 4290 | 4295 | 4285 | 529 |
| 420 | 20230901 | 115100 | 1100901625 | 4295 | 4290 | 4295 | 4280 | 445 |
| 421 | 20230901 | 115000 | 1098991880 | 4295 | 4290 | 4295 | 4290 | 239 |
| 422 | 20230901 | 114900 | 1097966350 | 4290 | 4280 | 4290 | 4275 | 334 |
| 423 | 20230901 | 114800 | 1096536770 | 4300 | 4300 | 4300 | 4295 | 505 |
| 424 | 20230901 | 114700 | 1094365275 | 4300 | 4280 | 4300 | 4275 | 2980 |
| 425 | 20230901 | 114600 | 1081579715 | 4285 | 4280 | 4285 | 4280 | 41 |
| 426 | 20230901 | 114500 | 1081404130 | 4285 | 4285 | 4290 | 4280 | 268 |
| 427 | 20230901 | 114400 | 1080255750 | 4285 | 4280 | 4290 | 4280 | 282 |
| 428 | 20230901 | 114300 | 1079047635 | 4280 | 4285 | 4295 | 4280 | 1119 |
| 429 | 20230901 | 114200 | 1074251300 | 4295 | 4290 | 4295 | 4280 | 1559 |
| 430 | 20230901 | 114100 | 1067561165 | 4290 | 4290 | 4295 | 4275 | 1172 |
| 431 | 20230901 | 114000 | 1062533645 | 4290 | 4280 | 4290 | 4280 | 1197 |
| 432 | 20230901 | 113900 | 1057399420 | 4275 | 4290 | 4290 | 4275 | 400 |
| 433 | 20230901 | 113800 | 1055687595 | 4275 | 4295 | 4300 | 4275 | 6075 |
| 434 | 20230901 | 113700 | 1029623190 | 4295 | 4265 | 4300 | 4265 | 19783 |
| 435 | 20230901 | 113600 | 944858130 | 4265 | 4260 | 4265 | 4255 | 521 |
| 436 | 20230901 | 113500 | 942638680 | 4260 | 4260 | 4260 | 4260 | 110 |
| 437 | 20230901 | 113400 | 942170080 | 4260 | 4260 | 4260 | 4260 | 24 |
| 438 | 20230901 | 113300 | 942067840 | 4265 | 4260 | 4265 | 4245 | 298 |
| 439 | 20230901 | 113200 | 940798685 | 4260 | 4260 | 4260 | 4260 | 1 |
| 440 | 20230901 | 113100 | 940794425 | 4245 | 4270 | 4270 | 4245 | 802 |
| 441 | 20230901 | 113000 | 937379785 | 4265 | 4270 | 4270 | 4265 | 204 |
| 442 | 20230901 | 112900 | 936509525 | 4270 | 4245 | 4270 | 4245 | 4096 |
| 443 | 20230901 | 112800 | 919063140 | 4245 | 4245 | 4245 | 4245 | 5 |
| 444 | 20230901 | 112700 | 919041915 | 4245 | 4245 | 4245 | 4240 | 381 |
| 445 | 20230901 | 112600 | 917424800 | 4245 | 4245 | 4245 | 4240 | 120 |
| 446 | 20230901 | 112500 | 916915405 | 4240 | 4240 | 4240 | 4240 | 5 |
| 447 | 20230901 | 112400 | 916894205 | 4245 | 4245 | 4245 | 4245 | 0 |
| 448 | 20230901 | 112300 | 916894205 | 4245 | 4245 | 4245 | 4230 | 117 |
| 449 | 20230901 | 112200 | 916399210 | 4230 | 4230 | 4230 | 4230 | 1 |
| 450 | 20230901 | 112100 | 916394980 | 4245 | 4245 | 4245 | 4245 | 1 |
| 451 | 20230901 | 112000 | 916390735 | 4245 | 4245 | 4245 | 4245 | 267 |
| 452 | 20230901 | 111900 | 915257320 | 4245 | 4230 | 4245 | 4230 | 1865 |
| 453 | 20230901 | 111800 | 907363855 | 4230 | 4230 | 4230 | 4230 | 1 |
| 454 | 20230901 | 111700 | 907359625 | 4225 | 4230 | 4230 | 4225 | 261 |
| 455 | 20230901 | 111600 | 906256850 | 4230 | 4230 | 4230 | 4230 | 2523 |
| 456 | 20230901 | 111500 | 895584560 | 4240 | 4240 | 4240 | 4240 | 0 |
| 457 | 20230901 | 111400 | 895584560 | 4240 | 4235 | 4240 | 4235 | 264 |
| 458 | 20230901 | 111300 | 894466515 | 4240 | 4240 | 4240 | 4240 | 2793 |
| 459 | 20230901 | 111200 | 882624195 | 4240 | 4235 | 4240 | 4235 | 501 |
| 460 | 20230901 | 111100 | 880502455 | 4245 | 4245 | 4245 | 4245 | 0 |
| 461 | 20230901 | 111000 | 880502455 | 4245 | 4235 | 4245 | 4235 | 104 |
| 462 | 20230901 | 110900 | 880062005 | 4235 | 4235 | 4235 | 4235 | 100 |
| 463 | 20230901 | 110800 | 879638505 | 4235 | 4235 | 4235 | 4235 | 280 |
| 464 | 20230901 | 110700 | 878452705 | 4235 | 4230 | 4235 | 4230 | 1001 |
| 465 | 20230901 | 110600 | 874218470 | 4230 | 4230 | 4235 | 4230 | 1957 |
| 466 | 20230901 | 110500 | 865940355 | 4230 | 4230 | 4230 | 4230 | 125 |
| 467 | 20230901 | 110400 | 865411605 | 4235 | 4235 | 4235 | 4235 | 3 |
| 468 | 20230901 | 110300 | 865398900 | 4235 | 4235 | 4235 | 4235 | 100 |
| 469 | 20230901 | 110200 | 864975400 | 4245 | 4245 | 4250 | 4230 | 1985 |
| 470 | 20230901 | 110100 | 856550570 | 4245 | 4245 | 4245 | 4245 | 3 |
| 471 | 20230901 | 110000 | 856537835 | 4245 | 4235 | 4245 | 4235 | 610 |
| 472 | 20230901 | 105900 | 853954475 | 4235 | 4240 | 4245 | 4235 | 2947 |
| 473 | 20230901 | 105800 | 841463115 | 4245 | 4240 | 4245 | 4240 | 42 |
| 474 | 20230901 | 105700 | 841285030 | 4245 | 4240 | 4245 | 4240 | 39 |
| 475 | 20230901 | 105600 | 841119665 | 4245 | 4245 | 4245 | 4240 | 1054 |
| 476 | 20230901 | 105500 | 836645650 | 4250 | 4240 | 4250 | 4240 | 3 |
| 477 | 20230901 | 105400 | 836632915 | 4255 | 4240 | 4255 | 4240 | 65 |
| 478 | 20230901 | 105300 | 836357035 | 4245 | 4240 | 4245 | 4240 | 238 |
| 479 | 20230901 | 105200 | 835347910 | 4245 | 4240 | 4245 | 4240 | 116 |
| 480 | 20230901 | 105100 | 834856065 | 4240 | 4245 | 4255 | 4240 | 2270 |
| 481 | 20230901 | 105000 | 825218320 | 4255 | 4255 | 4255 | 4255 | 800 |
| 482 | 20230901 | 104900 | 821814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 483 | 20230901 | 104800 | 821814320 | 4255 | 4255 | 4255 | 4255 | 0 |
| 484 | 20230901 | 104700 | 821814320 | 4255 | 4255 | 4255 | 4255 | 57 |
| 485 | 20230901 | 104600 | 821571785 | 4255 | 4255 | 4255 | 4255 | 386 |
| 486 | 20230901 | 104500 | 819929355 | 4250 | 4240 | 4250 | 4240 | 195 |
| 487 | 20230901 | 104400 | 819100875 | 4250 | 4245 | 4250 | 4240 | 160 |
| 488 | 20230901 | 104300 | 818422235 | 4245 | 4240 | 4245 | 4240 | 3799 |
| 489 | 20230901 | 104200 | 802308635 | 4240 | 4245 | 4250 | 4240 | 194 |
| 490 | 20230901 | 104100 | 801485135 | 4245 | 4255 | 4255 | 4245 | 359 |
| 491 | 20230901 | 104000 | 799959445 | 4250 | 4250 | 4250 | 4250 | 57 |
| 492 | 20230901 | 103900 | 799717195 | 4245 | 4245 | 4245 | 4245 | 204 |
| 493 | 20230901 | 103800 | 798851215 | 4245 | 4245 | 4245 | 4245 | 725 |
| 494 | 20230901 | 103700 | 795773590 | 4245 | 4245 | 4245 | 4245 | 825 |
| 495 | 20230901 | 103600 | 792271465 | 4250 | 4255 | 4255 | 4250 | 600 |
| 496 | 20230901 | 103500 | 789720920 | 4255 | 4255 | 4255 | 4255 | 62 |
| 497 | 20230901 | 103400 | 789457110 | 4250 | 4260 | 4260 | 4250 | 2236 |
| 498 | 20230901 | 103300 | 779942080 | 4260 | 4270 | 4270 | 4260 | 1782 |
| 499 | 20230901 | 103200 | 772340260 | 4275 | 4260 | 4275 | 4260 | 263 |
| 500 | 20230901 | 103100 | 771218960 | 4260 | 4270 | 4270 | 4260 | 2011 |
| 501 | 20230901 | 103000 | 762642110 | 4270 | 4275 | 4275 | 4270 | 408 |
| 502 | 20230901 | 102900 | 760898680 | 4275 | 4270 | 4275 | 4270 | 6 |
| 503 | 20230901 | 102800 | 760873050 | 4275 | 4275 | 4275 | 4250 | 3949 |
| 504 | 20230901 | 102700 | 744037275 | 4275 | 4270 | 4275 | 4260 | 631 |
| 505 | 20230901 | 102600 | 741347585 | 4260 | 4270 | 4270 | 4260 | 681 |
| 506 | 20230901 | 102500 | 738440720 | 4265 | 4285 | 4285 | 4265 | 1201 |
| 507 | 20230901 | 102400 | 733309660 | 4285 | 4255 | 4285 | 4255 | 7521 |
| 508 | 20230901 | 102300 | 701181665 | 4265 | 4265 | 4265 | 4265 | 833 |
| 509 | 20230901 | 102200 | 697628920 | 4265 | 4260 | 4265 | 4260 | 1054 |
| 510 | 20230901 | 102100 | 693137125 | 4260 | 4240 | 4260 | 4230 | 10849 |
| 511 | 20230901 | 102000 | 647089070 | 4240 | 4240 | 4245 | 4230 | 578 |
| 512 | 20230901 | 101900 | 644639085 | 4240 | 4240 | 4240 | 4240 | 550 |
| 513 | 20230901 | 101800 | 642307085 | 4245 | 4245 | 4245 | 4245 | 194 |
| 514 | 20230901 | 101700 | 641483555 | 4245 | 4240 | 4245 | 4240 | 510 |
| 515 | 20230901 | 101600 | 639321150 | 4240 | 4230 | 4240 | 4230 | 126 |
| 516 | 20230901 | 101500 | 638788160 | 4225 | 4230 | 4230 | 4225 | 1852 |
| 517 | 20230901 | 101400 | 630961450 | 4240 | 4240 | 4240 | 4240 | 0 |
| 518 | 20230901 | 101300 | 630961450 | 4240 | 4240 | 4240 | 4240 | 787 |
| 519 | 20230901 | 101200 | 627624570 | 4245 | 4240 | 4245 | 4240 | 37 |
| 520 | 20230901 | 101100 | 627467625 | 4245 | 4240 | 4245 | 4240 | 229 |
| 521 | 20230901 | 101000 | 626496660 | 4240 | 4240 | 4245 | 4240 | 3054 |
| 522 | 20230901 | 100900 | 613547690 | 4250 | 4240 | 4250 | 4240 | 661 |
| 523 | 20230901 | 100800 | 610741670 | 4240 | 4250 | 4250 | 4230 | 3498 |
| 524 | 20230901 | 100700 | 595944905 | 4250 | 4240 | 4250 | 4240 | 1155 |
| 525 | 20230901 | 100600 | 591047665 | 4250 | 4240 | 4250 | 4240 | 231 |
| 526 | 20230901 | 100500 | 590067160 | 4250 | 4250 | 4255 | 4240 | 2121 |
| 527 | 20230901 | 100400 | 581053765 | 4250 | 4230 | 4250 | 4230 | 4039 |
| 528 | 20230901 | 100300 | 563904455 | 4235 | 4225 | 4235 | 4225 | 597 |
| 529 | 20230901 | 100200 | 561378390 | 4230 | 4230 | 4230 | 4220 | 618 |
| 530 | 20230901 | 100100 | 558770410 | 4240 | 4230 | 4240 | 4220 | 1288 |
| 531 | 20230901 | 100000 | 553324780 | 4220 | 4220 | 4230 | 4220 | 945 |
| 532 | 20230901 | 095900 | 549336460 | 4220 | 4225 | 4225 | 4220 | 175 |
| 533 | 20230901 | 095800 | 548597805 | 4240 | 4235 | 4240 | 4220 | 22 |
| 534 | 20230901 | 095700 | 548504910 | 4240 | 4220 | 4240 | 4220 | 352 |
| 535 | 20230901 | 095600 | 547017645 | 4235 | 4235 | 4235 | 4205 | 866 |
| 536 | 20230901 | 095500 | 543365250 | 4235 | 4240 | 4245 | 4230 | 1591 |
| 537 | 20230901 | 095400 | 536629800 | 4250 | 4250 | 4250 | 4240 | 2628 |
| 538 | 20230901 | 095300 | 525483580 | 4260 | 4260 | 4265 | 4260 | 271 |
| 539 | 20230901 | 095200 | 524328065 | 4265 | 4265 | 4270 | 4245 | 1487 |
| 540 | 20230901 | 095100 | 518005785 | 4270 | 4260 | 4270 | 4255 | 3923 |
| 541 | 20230901 | 095000 | 501279340 | 4260 | 4255 | 4260 | 4255 | 2690 |
| 542 | 20230901 | 094900 | 489827520 | 4255 | 4250 | 4255 | 4250 | 2795 |
| 543 | 20230901 | 094800 | 477940825 | 4255 | 4250 | 4255 | 4240 | 1844 |
| 544 | 20230901 | 094700 | 470103135 | 4255 | 4250 | 4255 | 4240 | 558 |
| 545 | 20230901 | 094600 | 467730930 | 4240 | 4240 | 4250 | 4240 | 1116 |
| 546 | 20230901 | 094500 | 462997100 | 4250 | 4250 | 4250 | 4250 | 344 |
| 547 | 20230901 | 094400 | 461535100 | 4240 | 4250 | 4255 | 4240 | 748 |
| 548 | 20230901 | 094300 | 458354020 | 4250 | 4240 | 4255 | 4235 | 5798 |
| 549 | 20230901 | 094200 | 433720090 | 4240 | 4235 | 4240 | 4230 | 1154 |
| 550 | 20230901 | 094100 | 428836100 | 4235 | 4230 | 4235 | 4230 | 222 |
| 551 | 20230901 | 094000 | 427896265 | 4220 | 4235 | 4235 | 4220 | 84 |
| 552 | 20230901 | 093900 | 427541440 | 4220 | 4240 | 4245 | 4220 | 678 |
| 553 | 20230901 | 093800 | 424676605 | 4245 | 4240 | 4250 | 4240 | 395 |
| 554 | 20230901 | 093700 | 422999505 | 4250 | 4250 | 4250 | 4240 | 2062 |
| 555 | 20230901 | 093600 | 414238460 | 4255 | 4215 | 4255 | 4200 | 14088 |
| 556 | 20230901 | 093500 | 354554145 | 4215 | 4200 | 4215 | 4200 | 3753 |
| 557 | 20230901 | 093400 | 338791530 | 4200 | 4215 | 4215 | 4200 | 4026 |
| 558 | 20230901 | 093300 | 321858955 | 4215 | 4215 | 4220 | 4215 | 1811 |
| 559 | 20230901 | 093200 | 314223045 | 4215 | 4220 | 4220 | 4215 | 452 |
| 560 | 20230901 | 093100 | 312315925 | 4225 | 4215 | 4225 | 4215 | 1068 |
| 561 | 20230901 | 093000 | 307809055 | 4220 | 4220 | 4220 | 4220 | 67 |
| 562 | 20230901 | 092900 | 307526315 | 4220 | 4220 | 4220 | 4200 | 626 |
| 563 | 20230901 | 092800 | 304894115 | 4200 | 4205 | 4205 | 4200 | 953 |
| 564 | 20230901 | 092700 | 300889670 | 4205 | 4215 | 4215 | 4205 | 1728 |
| 565 | 20230901 | 092600 | 293614720 | 4220 | 4215 | 4220 | 4215 | 498 |
| 566 | 20230901 | 092500 | 291515050 | 4215 | 4225 | 4225 | 4215 | 1642 |
| 567 | 20230901 | 092400 | 284585810 | 4220 | 4230 | 4230 | 4220 | 1086 |
| 568 | 20230901 | 092300 | 279996130 | 4225 | 4230 | 4230 | 4225 | 812 |
| 569 | 20230901 | 092200 | 276561870 | 4230 | 4230 | 4235 | 4225 | 1326 |
| 570 | 20230901 | 092100 | 270951495 | 4230 | 4235 | 4235 | 4230 | 1560 |
| 571 | 20230901 | 092000 | 264350290 | 4235 | 4230 | 4235 | 4230 | 1926 |
| 572 | 20230901 | 091900 | 256202940 | 4235 | 4230 | 4235 | 4230 | 1782 |
| 573 | 20230901 | 091800 | 248658675 | 4230 | 4230 | 4230 | 4225 | 1638 |
| 574 | 20230901 | 091700 | 241730060 | 4230 | 4240 | 4240 | 4225 | 3060 |
| 575 | 20230901 | 091600 | 228765740 | 4225 | 4240 | 4240 | 4225 | 606 |
| 576 | 20230901 | 091500 | 226204345 | 4240 | 4215 | 4245 | 4205 | 12876 |
| 577 | 20230901 | 091400 | 171780360 | 4215 | 4210 | 4215 | 4210 | 1203 |
| 578 | 20230901 | 091300 | 166712715 | 4220 | 4220 | 4220 | 4190 | 3739 |
| 579 | 20230901 | 091200 | 150975565 | 4205 | 4200 | 4205 | 4200 | 1117 |
| 580 | 20230901 | 091100 | 146283580 | 4225 | 4200 | 4225 | 4200 | 1328 |
| 581 | 20230901 | 091000 | 140705255 | 4225 | 4225 | 4225 | 4225 | 3888 |
| 582 | 20230901 | 090900 | 124278455 | 4230 | 4195 | 4230 | 4195 | 3097 |
| 583 | 20230901 | 090800 | 111216715 | 4195 | 4190 | 4195 | 4190 | 511 |
| 584 | 20230901 | 090700 | 109073765 | 4180 | 4180 | 4185 | 4180 | 571 |
| 585 | 20230901 | 090600 | 106686720 | 4185 | 4185 | 4185 | 4170 | 3311 |
| 586 | 20230901 | 090500 | 92867565 | 4175 | 4170 | 4175 | 4170 | 155 |
| 587 | 20230901 | 090400 | 92221065 | 4170 | 4160 | 4175 | 4160 | 1748 |
| 588 | 20230901 | 090300 | 84931700 | 4155 | 4135 | 4155 | 4135 | 1905 |
| 589 | 20230901 | 090200 | 77041650 | 4135 | 4130 | 4150 | 4130 | 3870 |
| 590 | 20230901 | 090100 | 61036405 | 4125 | 4155 | 4155 | 4110 | 8957 |
| 591 | 20230901 | 090000 | 24022155 | 4155 | 4170 | 4170 | 4155 | 5285 |