28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 183100 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 24165 |
| 3 | 20230829 | 183000 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 4 | 20230829 | 182900 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 5 | 20230829 | 182800 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 6 | 20230829 | 182700 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 7 | 20230829 | 182600 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 8 | 20230829 | 182500 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 9 | 20230829 | 182400 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 10 | 20230829 | 182300 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 11 | 20230829 | 182200 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 12 | 20230829 | 182100 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 13 | 20230829 | 182000 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 14 | 20230829 | 181900 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 15 | 20230829 | 181800 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 16 | 20230829 | 181700 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 17 | 20230829 | 181600 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 18 | 20230829 | 181500 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 19 | 20230829 | 181400 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 20 | 20230829 | 181300 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 21 | 20230829 | 181200 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 22 | 20230829 | 181100 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 23 | 20230829 | 181000 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 24 | 20230829 | 180900 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 25 | 20230829 | 180800 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 26 | 20230829 | 180700 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 27 | 20230829 | 180600 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 28 | 20230829 | 180500 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 29 | 20230829 | 180400 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 30 | 20230829 | 180300 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 31 | 20230829 | 180200 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 32 | 20230829 | 180100 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 24165 |
| 33 | 20230829 | 180000 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 34 | 20230829 | 175900 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 35 | 20230829 | 175800 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 36 | 20230829 | 175700 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 37 | 20230829 | 175600 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 38 | 20230829 | 175500 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 39 | 20230829 | 175400 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 40 | 20230829 | 175300 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 41 | 20230829 | 175200 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 42 | 20230829 | 175100 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 43 | 20230829 | 175000 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 44 | 20230829 | 174900 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 45 | 20230829 | 174800 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 46 | 20230829 | 174700 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 47 | 20230829 | 174600 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 48 | 20230829 | 174500 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 49 | 20230829 | 174400 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 50 | 20230829 | 174300 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 51 | 20230829 | 174200 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 52 | 20230829 | 174100 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 53 | 20230829 | 174000 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 54 | 20230829 | 173900 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 55 | 20230829 | 173800 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 56 | 20230829 | 173700 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 57 | 20230829 | 173600 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 58 | 20230829 | 173500 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 59 | 20230829 | 173400 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 60 | 20230829 | 173300 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 61 | 20230829 | 173200 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 62 | 20230829 | 173100 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 24165 |
| 63 | 20230829 | 173000 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 64 | 20230829 | 172900 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 65 | 20230829 | 172800 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 66 | 20230829 | 172700 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 67 | 20230829 | 172600 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 68 | 20230829 | 172500 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 69 | 20230829 | 172400 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 70 | 20230829 | 172300 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 71 | 20230829 | 172200 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 72 | 20230829 | 172100 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 73 | 20230829 | 172000 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 74 | 20230829 | 171900 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 75 | 20230829 | 171800 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 76 | 20230829 | 171700 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 77 | 20230829 | 171600 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 78 | 20230829 | 171500 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 79 | 20230829 | 171400 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 80 | 20230829 | 171300 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 81 | 20230829 | 171200 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 82 | 20230829 | 171100 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 83 | 20230829 | 171000 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 84 | 20230829 | 170900 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 85 | 20230829 | 170800 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 86 | 20230829 | 170700 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 87 | 20230829 | 170600 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 88 | 20230829 | 170500 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 89 | 20230829 | 170400 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 90 | 20230829 | 170300 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 91 | 20230829 | 170200 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 92 | 20230829 | 170100 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 24165 |
| 93 | 20230829 | 170000 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 94 | 20230829 | 165900 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 95 | 20230829 | 165800 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 96 | 20230829 | 165700 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 97 | 20230829 | 165600 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 98 | 20230829 | 165500 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 99 | 20230829 | 165400 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 100 | 20230829 | 165300 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 101 | 20230829 | 165200 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 102 | 20230829 | 165100 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 103 | 20230829 | 165000 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 104 | 20230829 | 164900 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 105 | 20230829 | 164800 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 106 | 20230829 | 164700 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 107 | 20230829 | 164600 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 108 | 20230829 | 164500 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 109 | 20230829 | 164400 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 110 | 20230829 | 164300 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 111 | 20230829 | 164200 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 112 | 20230829 | 164100 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 113 | 20230829 | 164000 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 114 | 20230829 | 163900 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 115 | 20230829 | 163800 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 116 | 20230829 | 163700 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 117 | 20230829 | 163600 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 118 | 20230829 | 163500 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 119 | 20230829 | 163400 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 120 | 20230829 | 163300 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 121 | 20230829 | 163200 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 122 | 20230829 | 163100 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 24165 |
| 123 | 20230829 | 163000 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 124 | 20230829 | 162900 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 125 | 20230829 | 162800 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 126 | 20230829 | 162700 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 127 | 20230829 | 162600 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 128 | 20230829 | 162500 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 129 | 20230829 | 162400 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 130 | 20230829 | 162300 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 131 | 20230829 | 162200 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 132 | 20230829 | 162100 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 133 | 20230829 | 162000 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 134 | 20230829 | 161900 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 135 | 20230829 | 161800 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 136 | 20230829 | 161700 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 137 | 20230829 | 161600 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 138 | 20230829 | 161500 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 139 | 20230829 | 161400 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 140 | 20230829 | 161300 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 141 | 20230829 | 161200 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 142 | 20230829 | 161100 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 143 | 20230829 | 161000 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 144 | 20230829 | 160900 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 145 | 20230829 | 160800 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 146 | 20230829 | 160700 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 147 | 20230829 | 160600 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 148 | 20230829 | 160500 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 149 | 20230829 | 160400 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 150 | 20230829 | 160300 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 151 | 20230829 | 160200 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 152 | 20230829 | 160100 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 24165 |
| 153 | 20230829 | 160000 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 154 | 20230829 | 155900 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 155 | 20230829 | 155800 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 156 | 20230829 | 155700 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 157 | 20230829 | 155600 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 158 | 20230829 | 155500 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 159 | 20230829 | 155400 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 160 | 20230829 | 155300 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 161 | 20230829 | 155200 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 162 | 20230829 | 155100 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 163 | 20230829 | 155000 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 164 | 20230829 | 154900 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 165 | 20230829 | 154800 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 166 | 20230829 | 154700 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 167 | 20230829 | 154600 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 168 | 20230829 | 154500 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 169 | 20230829 | 154400 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 170 | 20230829 | 154300 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 171 | 20230829 | 154200 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 172 | 20230829 | 154100 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 173 | 20230829 | 154000 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 174 | 20230829 | 153900 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 175 | 20230829 | 153800 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 176 | 20230829 | 153700 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 177 | 20230829 | 153600 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 178 | 20230829 | 153500 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 179 | 20230829 | 153400 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 180 | 20230829 | 153300 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 181 | 20230829 | 153200 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 0 |
| 182 | 20230829 | 153100 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 24165 |
| 183 | 20230829 | 153000 | 2050656945 | 4230 | 4230 | 4230 | 4230 | 24165 |
| 184 | 20230829 | 152900 | 1948438995 | 4230 | 4230 | 4230 | 4230 | 0 |
| 185 | 20230829 | 152800 | 1948438995 | 4230 | 4230 | 4230 | 4230 | 0 |
| 186 | 20230829 | 152700 | 1948438995 | 4230 | 4230 | 4230 | 4230 | 0 |
| 187 | 20230829 | 152600 | 1948438995 | 4230 | 4230 | 4230 | 4230 | 0 |
| 188 | 20230829 | 152500 | 1948438995 | 4230 | 4230 | 4230 | 4230 | 0 |
| 189 | 20230829 | 152400 | 1948438995 | 4230 | 4230 | 4230 | 4230 | 0 |
| 190 | 20230829 | 152300 | 1948438995 | 4230 | 4230 | 4230 | 4230 | 0 |
| 191 | 20230829 | 152200 | 1948438995 | 4230 | 4230 | 4230 | 4230 | 0 |
| 192 | 20230829 | 152100 | 1948438995 | 4230 | 4230 | 4230 | 4230 | 0 |
| 193 | 20230829 | 152000 | 1948438995 | 4230 | 4230 | 4230 | 4230 | 0 |
| 194 | 20230829 | 151900 | 1948438995 | 4230 | 4230 | 4230 | 4225 | 718 |
| 195 | 20230829 | 151800 | 1945401965 | 4225 | 4230 | 4230 | 4225 | 1232 |
| 196 | 20230829 | 151700 | 1940193180 | 4225 | 4225 | 4230 | 4225 | 553 |
| 197 | 20230829 | 151600 | 1937854075 | 4230 | 4230 | 4230 | 4230 | 437 |
| 198 | 20230829 | 151500 | 1936005565 | 4230 | 4230 | 4230 | 4225 | 541 |
| 199 | 20230829 | 151400 | 1933717705 | 4225 | 4230 | 4230 | 4225 | 1377 |
| 200 | 20230829 | 151300 | 1927898085 | 4230 | 4230 | 4230 | 4225 | 59 |
| 201 | 20230829 | 151200 | 1927648575 | 4230 | 4230 | 4230 | 4225 | 682 |
| 202 | 20230829 | 151100 | 1924763795 | 4225 | 4225 | 4230 | 4225 | 132 |
| 203 | 20230829 | 151000 | 1924205665 | 4230 | 4230 | 4230 | 4230 | 485 |
| 204 | 20230829 | 150900 | 1922154115 | 4230 | 4230 | 4230 | 4225 | 406 |
| 205 | 20230829 | 150800 | 1920436815 | 4225 | 4220 | 4225 | 4220 | 6162 |
| 206 | 20230829 | 150700 | 1894402490 | 4220 | 4225 | 4225 | 4215 | 382 |
| 207 | 20230829 | 150600 | 1892788740 | 4210 | 4220 | 4225 | 4210 | 15694 |
| 208 | 20230829 | 150500 | 1826570120 | 4220 | 4225 | 4225 | 4220 | 692 |
| 209 | 20230829 | 150400 | 1823647520 | 4220 | 4220 | 4225 | 4220 | 118 |
| 210 | 20230829 | 150300 | 1823149050 | 4220 | 4230 | 4230 | 4220 | 623 |
| 211 | 20230829 | 150200 | 1820515775 | 4225 | 4220 | 4225 | 4220 | 698 |
| 212 | 20230829 | 150100 | 1817570210 | 4225 | 4225 | 4225 | 4225 | 485 |
| 213 | 20230829 | 150000 | 1815521085 | 4230 | 4225 | 4230 | 4225 | 235 |
| 214 | 20230829 | 145900 | 1814527110 | 4225 | 4225 | 4230 | 4225 | 2003 |
| 215 | 20230829 | 145800 | 1806063680 | 4225 | 4230 | 4230 | 4225 | 374 |
| 216 | 20230829 | 145700 | 1804481735 | 4225 | 4225 | 4225 | 4225 | 519 |
| 217 | 20230829 | 145600 | 1802288960 | 4230 | 4230 | 4235 | 4230 | 879 |
| 218 | 20230829 | 145500 | 1798567180 | 4230 | 4230 | 4230 | 4230 | 14 |
| 219 | 20230829 | 145400 | 1798507960 | 4230 | 4225 | 4230 | 4225 | 467 |
| 220 | 20230829 | 145300 | 1796532555 | 4225 | 4230 | 4230 | 4225 | 349 |
| 221 | 20230829 | 145200 | 1795056355 | 4225 | 4225 | 4230 | 4225 | 1982 |
| 222 | 20230829 | 145100 | 1786680080 | 4225 | 4225 | 4225 | 4225 | 13 |
| 223 | 20230829 | 145000 | 1786625155 | 4230 | 4225 | 4230 | 4225 | 726 |
| 224 | 20230829 | 144900 | 1783554270 | 4230 | 4225 | 4230 | 4225 | 371 |
| 225 | 20230829 | 144800 | 1781985000 | 4225 | 4225 | 4225 | 4225 | 2 |
| 226 | 20230829 | 144700 | 1781976550 | 4225 | 4230 | 4230 | 4225 | 611 |
| 227 | 20230829 | 144600 | 1779392105 | 4230 | 4235 | 4235 | 4230 | 1657 |
| 228 | 20230829 | 144500 | 1772377995 | 4235 | 4225 | 4235 | 4225 | 1037 |
| 229 | 20230829 | 144400 | 1767986560 | 4230 | 4225 | 4230 | 4225 | 1135 |
| 230 | 20230829 | 144300 | 1763185590 | 4230 | 4230 | 4230 | 4230 | 762 |
| 231 | 20230829 | 144200 | 1759962330 | 4230 | 4230 | 4230 | 4230 | 229 |
| 232 | 20230829 | 144100 | 1758993660 | 4235 | 4230 | 4235 | 4230 | 819 |
| 233 | 20230829 | 144000 | 1755526315 | 4230 | 4230 | 4230 | 4230 | 16 |
| 234 | 20230829 | 143900 | 1755458635 | 4235 | 4230 | 4235 | 4225 | 710 |
| 235 | 20230829 | 143800 | 1752453675 | 4230 | 4225 | 4230 | 4225 | 724 |
| 236 | 20230829 | 143700 | 1749391230 | 4230 | 4230 | 4230 | 4230 | 347 |
| 237 | 20230829 | 143600 | 1747923420 | 4230 | 4230 | 4230 | 4225 | 591 |
| 238 | 20230829 | 143500 | 1745423570 | 4225 | 4225 | 4225 | 4225 | 47 |
| 239 | 20230829 | 143400 | 1745224995 | 4230 | 4230 | 4230 | 4225 | 758 |
| 240 | 20230829 | 143300 | 1742018715 | 4230 | 4230 | 4230 | 4225 | 557 |
| 241 | 20230829 | 143200 | 1739662685 | 4230 | 4225 | 4230 | 4225 | 1062 |
| 242 | 20230829 | 143100 | 1735172925 | 4225 | 4225 | 4230 | 4225 | 298 |
| 243 | 20230829 | 143000 | 1733912700 | 4225 | 4225 | 4225 | 4225 | 279 |
| 244 | 20230829 | 142900 | 1732733925 | 4220 | 4225 | 4225 | 4220 | 600 |
| 245 | 20230829 | 142800 | 1730199780 | 4225 | 4220 | 4225 | 4220 | 366 |
| 246 | 20230829 | 142700 | 1728653510 | 4220 | 4215 | 4220 | 4215 | 33 |
| 247 | 20230829 | 142600 | 1728514315 | 4220 | 4220 | 4220 | 4220 | 0 |
| 248 | 20230829 | 142500 | 1728514315 | 4220 | 4220 | 4225 | 4220 | 597 |
| 249 | 20230829 | 142400 | 1725993030 | 4215 | 4220 | 4220 | 4215 | 13 |
| 250 | 20230829 | 142300 | 1725938230 | 4220 | 4220 | 4220 | 4220 | 1823 |
| 251 | 20230829 | 142200 | 1718245170 | 4220 | 4215 | 4220 | 4215 | 322 |
| 252 | 20230829 | 142100 | 1716886395 | 4220 | 4220 | 4230 | 4220 | 5306 |
| 253 | 20230829 | 142000 | 1694491405 | 4225 | 4225 | 4230 | 4225 | 495 |
| 254 | 20230829 | 141900 | 1692399450 | 4225 | 4225 | 4225 | 4220 | 263 |
| 255 | 20230829 | 141800 | 1691288350 | 4230 | 4230 | 4230 | 4225 | 724 |
| 256 | 20230829 | 141700 | 1688225915 | 4230 | 4230 | 4230 | 4225 | 203 |
| 257 | 20230829 | 141600 | 1687367290 | 4225 | 4225 | 4230 | 4225 | 378 |
| 258 | 20230829 | 141500 | 1685768440 | 4225 | 4225 | 4230 | 4225 | 489 |
| 259 | 20230829 | 141400 | 1683700650 | 4225 | 4225 | 4225 | 4225 | 80 |
| 260 | 20230829 | 141300 | 1683362650 | 4220 | 4230 | 4230 | 4220 | 125 |
| 261 | 20230829 | 141200 | 1682833990 | 4230 | 4220 | 4230 | 4220 | 607 |
| 262 | 20230829 | 141100 | 1680266510 | 4220 | 4220 | 4225 | 4220 | 347 |
| 263 | 20230829 | 141000 | 1678800645 | 4225 | 4225 | 4225 | 4220 | 610 |
| 264 | 20230829 | 140900 | 1676223420 | 4220 | 4230 | 4230 | 4220 | 2343 |
| 265 | 20230829 | 140800 | 1666318575 | 4225 | 4225 | 4225 | 4225 | 17 |
| 266 | 20230829 | 140700 | 1666246750 | 4225 | 4230 | 4230 | 4220 | 400 |
| 267 | 20230829 | 140600 | 1664554830 | 4230 | 4225 | 4230 | 4225 | 364 |
| 268 | 20230829 | 140500 | 1663015195 | 4230 | 4225 | 4230 | 4220 | 385 |
| 269 | 20230829 | 140400 | 1661386815 | 4225 | 4225 | 4225 | 4225 | 0 |
| 270 | 20230829 | 140300 | 1661386815 | 4225 | 4230 | 4230 | 4220 | 669 |
| 271 | 20230829 | 140200 | 1658557440 | 4225 | 4225 | 4225 | 4225 | 1297 |
| 272 | 20230829 | 140100 | 1653077615 | 4230 | 4225 | 4230 | 4225 | 393 |
| 273 | 20230829 | 140000 | 1651415315 | 4230 | 4230 | 4230 | 4225 | 621 |
| 274 | 20230829 | 135900 | 1648788545 | 4225 | 4225 | 4225 | 4225 | 12 |
| 275 | 20230829 | 135800 | 1648737845 | 4225 | 4235 | 4235 | 4225 | 5158 |
| 276 | 20230829 | 135700 | 1626910050 | 4235 | 4235 | 4235 | 4235 | 12 |
| 277 | 20230829 | 135600 | 1626859230 | 4240 | 4235 | 4240 | 4235 | 629 |
| 278 | 20230829 | 135500 | 1624192355 | 4240 | 4235 | 4240 | 4235 | 112 |
| 279 | 20230829 | 135400 | 1623717535 | 4240 | 4235 | 4240 | 4235 | 376 |
| 280 | 20230829 | 135300 | 1622123380 | 4235 | 4240 | 4240 | 4235 | 1353 |
| 281 | 20230829 | 135200 | 1616386705 | 4240 | 4235 | 4240 | 4235 | 873 |
| 282 | 20230829 | 135100 | 1612687750 | 4240 | 4240 | 4240 | 4235 | 388 |
| 283 | 20230829 | 135000 | 1611042715 | 4235 | 4235 | 4240 | 4235 | 259 |
| 284 | 20230829 | 134900 | 1609944675 | 4235 | 4230 | 4235 | 4230 | 41 |
| 285 | 20230829 | 134800 | 1609771240 | 4235 | 4235 | 4235 | 4235 | 0 |
| 286 | 20230829 | 134700 | 1609771240 | 4235 | 4235 | 4240 | 4235 | 1772 |
| 287 | 20230829 | 134600 | 1602263025 | 4235 | 4240 | 4240 | 4235 | 741 |
| 288 | 20230829 | 134500 | 1599124875 | 4240 | 4235 | 4240 | 4235 | 1501 |
| 289 | 20230829 | 134400 | 1592765705 | 4235 | 4240 | 4240 | 4235 | 412 |
| 290 | 20230829 | 134300 | 1591019400 | 4240 | 4235 | 4240 | 4235 | 506 |
| 291 | 20230829 | 134200 | 1588874030 | 4240 | 4240 | 4240 | 4240 | 0 |
| 292 | 20230829 | 134100 | 1588874030 | 4240 | 4240 | 4240 | 4235 | 610 |
| 293 | 20230829 | 134000 | 1586287710 | 4235 | 4240 | 4240 | 4235 | 522 |
| 294 | 20230829 | 133900 | 1584074495 | 4240 | 4235 | 4240 | 4235 | 18 |
| 295 | 20230829 | 133800 | 1583998260 | 4240 | 4240 | 4240 | 4235 | 2731 |
| 296 | 20230829 | 133700 | 1572418885 | 4240 | 4245 | 4245 | 4240 | 1006 |
| 297 | 20230829 | 133600 | 1568151840 | 4245 | 4240 | 4245 | 4240 | 54 |
| 298 | 20230829 | 133500 | 1567922860 | 4240 | 4235 | 4240 | 4235 | 15 |
| 299 | 20230829 | 133400 | 1567859325 | 4240 | 4240 | 4245 | 4240 | 710 |
| 300 | 20230829 | 133300 | 1564845775 | 4240 | 4240 | 4240 | 4240 | 343 |
| 301 | 20230829 | 133200 | 1563391455 | 4245 | 4245 | 4245 | 4240 | 829 |
| 302 | 20230829 | 133100 | 1559872545 | 4245 | 4245 | 4245 | 4245 | 594 |
| 303 | 20230829 | 133000 | 1557351015 | 4240 | 4240 | 4240 | 4240 | 15 |
| 304 | 20230829 | 132900 | 1557287415 | 4240 | 4245 | 4245 | 4240 | 375 |
| 305 | 20230829 | 132800 | 1555695620 | 4245 | 4245 | 4245 | 4240 | 948 |
| 306 | 20230829 | 132700 | 1551673925 | 4240 | 4240 | 4245 | 4240 | 382 |
| 307 | 20230829 | 132600 | 1550052445 | 4240 | 4240 | 4240 | 4240 | 405 |
| 308 | 20230829 | 132500 | 1548335245 | 4240 | 4245 | 4245 | 4240 | 608 |
| 309 | 20230829 | 132400 | 1545754350 | 4240 | 4240 | 4240 | 4240 | 972 |
| 310 | 20230829 | 132300 | 1541633070 | 4245 | 4240 | 4245 | 4240 | 525 |
| 311 | 20230829 | 132200 | 1539404715 | 4240 | 4245 | 4245 | 4240 | 619 |
| 312 | 20230829 | 132100 | 1536777145 | 4245 | 4240 | 4245 | 4240 | 262 |
| 313 | 20230829 | 132000 | 1535665015 | 4245 | 4240 | 4245 | 4240 | 610 |
| 314 | 20230829 | 131900 | 1533075570 | 4240 | 4245 | 4245 | 4240 | 119 |
| 315 | 20230829 | 131800 | 1532571000 | 4245 | 4245 | 4245 | 4240 | 1191 |
| 316 | 20230829 | 131700 | 1527517095 | 4245 | 4240 | 4245 | 4240 | 151 |
| 317 | 20230829 | 131600 | 1526876260 | 4245 | 4240 | 4245 | 4240 | 556 |
| 318 | 20230829 | 131500 | 1524517025 | 4245 | 4245 | 4245 | 4245 | 347 |
| 319 | 20230829 | 131400 | 1523044010 | 4240 | 4240 | 4240 | 4240 | 139 |
| 320 | 20230829 | 131300 | 1522454650 | 4240 | 4245 | 4245 | 4240 | 749 |
| 321 | 20230829 | 131200 | 1519277095 | 4240 | 4235 | 4240 | 4235 | 684 |
| 322 | 20230829 | 131100 | 1516378780 | 4240 | 4240 | 4245 | 4240 | 574 |
| 323 | 20230829 | 131000 | 1513944945 | 4240 | 4240 | 4240 | 4240 | 22 |
| 324 | 20230829 | 130900 | 1513851665 | 4240 | 4240 | 4240 | 4240 | 574 |
| 325 | 20230829 | 130800 | 1511417905 | 4240 | 4235 | 4240 | 4235 | 62 |
| 326 | 20230829 | 130700 | 1511155095 | 4240 | 4240 | 4240 | 4240 | 360 |
| 327 | 20230829 | 130600 | 1509628695 | 4235 | 4240 | 4245 | 4235 | 472 |
| 328 | 20230829 | 130500 | 1507626300 | 4240 | 4240 | 4240 | 4240 | 1231 |
| 329 | 20230829 | 130400 | 1502406860 | 4240 | 4240 | 4240 | 4240 | 103 |
| 330 | 20230829 | 130300 | 1501970140 | 4245 | 4245 | 4245 | 4240 | 734 |
| 331 | 20230829 | 130200 | 1498854375 | 4240 | 4245 | 4250 | 4240 | 3285 |
| 332 | 20230829 | 130100 | 1484913295 | 4245 | 4245 | 4250 | 4245 | 743 |
| 333 | 20230829 | 130000 | 1481758965 | 4250 | 4245 | 4250 | 4245 | 442 |
| 334 | 20230829 | 125900 | 1479882620 | 4250 | 4245 | 4250 | 4240 | 1176 |
| 335 | 20230829 | 125800 | 1474890885 | 4250 | 4245 | 4250 | 4245 | 596 |
| 336 | 20230829 | 125700 | 1472358005 | 4245 | 4250 | 4250 | 4245 | 17 |
| 337 | 20230829 | 125600 | 1472285835 | 4250 | 4245 | 4250 | 4240 | 440 |
| 338 | 20230829 | 125500 | 1470416930 | 4250 | 4245 | 4250 | 4245 | 399 |
| 339 | 20230829 | 125400 | 1468723015 | 4245 | 4250 | 4250 | 4245 | 2559 |
| 340 | 20230829 | 125300 | 1457857390 | 4250 | 4250 | 4250 | 4250 | 737 |
| 341 | 20230829 | 125200 | 1454725140 | 4250 | 4245 | 4250 | 4245 | 69 |
| 342 | 20230829 | 125100 | 1454432200 | 4250 | 4245 | 4250 | 4245 | 7246 |
| 343 | 20230829 | 125000 | 1423654940 | 4240 | 4245 | 4245 | 4240 | 481 |
| 344 | 20230829 | 124900 | 1421614180 | 4245 | 4240 | 4245 | 4240 | 1064 |
| 345 | 20230829 | 124800 | 1417098200 | 4240 | 4245 | 4245 | 4240 | 3122 |
| 346 | 20230829 | 124700 | 1403852790 | 4250 | 4255 | 4255 | 4250 | 5680 |
| 347 | 20230829 | 124600 | 1379711615 | 4250 | 4250 | 4250 | 4250 | 133 |
| 348 | 20230829 | 124500 | 1379146365 | 4255 | 4255 | 4255 | 4250 | 902 |
| 349 | 20230829 | 124400 | 1375308425 | 4255 | 4255 | 4260 | 4255 | 1503 |
| 350 | 20230829 | 124300 | 1368911980 | 4255 | 4250 | 4255 | 4245 | 2986 |
| 351 | 20230829 | 124200 | 1356212770 | 4255 | 4245 | 4255 | 4245 | 1295 |
| 352 | 20230829 | 124100 | 1350709355 | 4245 | 4250 | 4255 | 4245 | 3106 |
| 353 | 20230829 | 124000 | 1337504220 | 4250 | 4245 | 4250 | 4240 | 1665 |
| 354 | 20230829 | 123900 | 1330435165 | 4245 | 4240 | 4245 | 4240 | 134 |
| 355 | 20230829 | 123800 | 1329866450 | 4240 | 4240 | 4240 | 4235 | 388 |
| 356 | 20230829 | 123700 | 1328221415 | 4240 | 4235 | 4240 | 4235 | 453 |
| 357 | 20230829 | 123600 | 1326301210 | 4240 | 4245 | 4250 | 4230 | 1895 |
| 358 | 20230829 | 123500 | 1318274380 | 4245 | 4225 | 4265 | 4225 | 73973 |
| 359 | 20230829 | 123400 | 1004745915 | 4225 | 4215 | 4225 | 4215 | 10199 |
| 360 | 20230829 | 123300 | 961718860 | 4215 | 4215 | 4215 | 4210 | 487 |
| 361 | 20230829 | 123200 | 959666245 | 4215 | 4210 | 4215 | 4210 | 65 |
| 362 | 20230829 | 123100 | 959392480 | 4215 | 4215 | 4215 | 4210 | 638 |
| 363 | 20230829 | 123000 | 956703440 | 4210 | 4210 | 4210 | 4210 | 17 |
| 364 | 20230829 | 122900 | 956631870 | 4210 | 4205 | 4210 | 4205 | 6478 |
| 365 | 20230829 | 122800 | 929361990 | 4205 | 4210 | 4210 | 4205 | 1813 |
| 366 | 20230829 | 122700 | 921736555 | 4205 | 4200 | 4205 | 4200 | 1785 |
| 367 | 20230829 | 122600 | 914230690 | 4205 | 4200 | 4205 | 4200 | 130 |
| 368 | 20230829 | 122500 | 913684115 | 4205 | 4205 | 4205 | 4205 | 594 |
| 369 | 20230829 | 122400 | 911186345 | 4200 | 4205 | 4205 | 4200 | 537 |
| 370 | 20230829 | 122300 | 908928335 | 4205 | 4200 | 4205 | 4200 | 5204 |
| 371 | 20230829 | 122200 | 887069100 | 4200 | 4195 | 4200 | 4190 | 6816 |
| 372 | 20230829 | 122100 | 858474790 | 4195 | 4190 | 4195 | 4190 | 253 |
| 373 | 20230829 | 122000 | 857413545 | 4195 | 4195 | 4195 | 4195 | 359 |
| 374 | 20230829 | 121900 | 855907540 | 4190 | 4190 | 4190 | 4190 | 23 |
| 375 | 20230829 | 121800 | 855811170 | 4195 | 4190 | 4195 | 4190 | 735 |
| 376 | 20230829 | 121700 | 852730350 | 4190 | 4185 | 4190 | 4185 | 123 |
| 377 | 20230829 | 121600 | 852215050 | 4185 | 4190 | 4190 | 4180 | 3365 |
| 378 | 20230829 | 121500 | 838147625 | 4190 | 4185 | 4190 | 4185 | 735 |
| 379 | 20230829 | 121400 | 835068050 | 4190 | 4190 | 4190 | 4190 | 13 |
| 380 | 20230829 | 121300 | 835013580 | 4195 | 4190 | 4195 | 4190 | 365 |
| 381 | 20230829 | 121200 | 833484200 | 4190 | 4190 | 4190 | 4190 | 311 |
| 382 | 20230829 | 121100 | 832181110 | 4190 | 4185 | 4190 | 4185 | 375 |
| 383 | 20230829 | 121000 | 830609935 | 4190 | 4190 | 4190 | 4190 | 715 |
| 384 | 20230829 | 120900 | 827614085 | 4195 | 4190 | 4195 | 4190 | 894 |
| 385 | 20230829 | 120800 | 823865255 | 4190 | 4190 | 4190 | 4190 | 66 |
| 386 | 20230829 | 120700 | 823588715 | 4195 | 4190 | 4195 | 4190 | 503 |
| 387 | 20230829 | 120600 | 821478695 | 4190 | 4195 | 4195 | 4190 | 252 |
| 388 | 20230829 | 120500 | 820421645 | 4190 | 4185 | 4190 | 4185 | 843 |
| 389 | 20230829 | 120400 | 816892045 | 4185 | 4180 | 4185 | 4180 | 18 |
| 390 | 20230829 | 120300 | 816816790 | 4185 | 4185 | 4185 | 4185 | 140 |
| 391 | 20230829 | 120200 | 816230890 | 4185 | 4185 | 4185 | 4180 | 971 |
| 392 | 20230829 | 120100 | 812167330 | 4180 | 4180 | 4180 | 4180 | 16 |
| 393 | 20230829 | 120000 | 812100450 | 4185 | 4180 | 4185 | 4180 | 408 |
| 394 | 20230829 | 115900 | 810393035 | 4185 | 4180 | 4185 | 4180 | 277 |
| 395 | 20230829 | 115800 | 809233875 | 4185 | 4185 | 4185 | 4185 | 397 |
| 396 | 20230829 | 115700 | 807572430 | 4185 | 4185 | 4185 | 4180 | 277 |
| 397 | 20230829 | 115600 | 806413245 | 4185 | 4185 | 4185 | 4180 | 798 |
| 398 | 20230829 | 115500 | 803073700 | 4180 | 4185 | 4185 | 4180 | 411 |
| 399 | 20230829 | 115400 | 801353740 | 4185 | 4180 | 4185 | 4180 | 19 |
| 400 | 20230829 | 115300 | 801274310 | 4185 | 4180 | 4185 | 4180 | 667 |
| 401 | 20230829 | 115200 | 798482975 | 4185 | 4185 | 4185 | 4185 | 0 |
| 402 | 20230829 | 115100 | 798482975 | 4185 | 4190 | 4190 | 4180 | 1010 |
| 403 | 20230829 | 115000 | 794254590 | 4185 | 4190 | 4190 | 4185 | 247 |
| 404 | 20230829 | 114900 | 793219720 | 4185 | 4185 | 4185 | 4185 | 88 |
| 405 | 20230829 | 114800 | 792851440 | 4190 | 4185 | 4190 | 4185 | 89 |
| 406 | 20230829 | 114700 | 792478605 | 4190 | 4190 | 4190 | 4190 | 594 |
| 407 | 20230829 | 114600 | 789989745 | 4185 | 4195 | 4195 | 4185 | 636 |
| 408 | 20230829 | 114500 | 787323180 | 4190 | 4190 | 4190 | 4190 | 14 |
| 409 | 20230829 | 114400 | 787264520 | 4195 | 4195 | 4195 | 4190 | 725 |
| 410 | 20230829 | 114300 | 784223220 | 4190 | 4190 | 4190 | 4190 | 14 |
| 411 | 20230829 | 114200 | 784164560 | 4195 | 4195 | 4195 | 4195 | 421 |
| 412 | 20230829 | 114100 | 782398465 | 4190 | 4190 | 4195 | 4190 | 147 |
| 413 | 20230829 | 114000 | 781782130 | 4190 | 4190 | 4190 | 4185 | 558 |
| 414 | 20230829 | 113900 | 779444180 | 4185 | 4185 | 4185 | 4185 | 14 |
| 415 | 20230829 | 113800 | 779385590 | 4190 | 4190 | 4190 | 4185 | 482 |
| 416 | 20230829 | 113700 | 777366085 | 4190 | 4185 | 4190 | 4185 | 251 |
| 417 | 20230829 | 113600 | 776314475 | 4190 | 4190 | 4190 | 4190 | 359 |
| 418 | 20230829 | 113500 | 774810265 | 4185 | 4190 | 4190 | 4185 | 383 |
| 419 | 20230829 | 113400 | 773205560 | 4190 | 4190 | 4190 | 4185 | 273 |
| 420 | 20230829 | 113300 | 772061765 | 4185 | 4190 | 4190 | 4185 | 375 |
| 421 | 20230829 | 113200 | 770490590 | 4185 | 4185 | 4185 | 4185 | 16 |
| 422 | 20230829 | 113100 | 770423630 | 4190 | 4180 | 4190 | 4175 | 2043 |
| 423 | 20230829 | 113000 | 761881795 | 4185 | 4190 | 4190 | 4185 | 17 |
| 424 | 20230829 | 112900 | 761810635 | 4180 | 4185 | 4190 | 4180 | 482 |
| 425 | 20230829 | 112800 | 759792165 | 4170 | 4190 | 4190 | 4170 | 2747 |
| 426 | 20230829 | 112700 | 748303985 | 4190 | 4185 | 4190 | 4185 | 613 |
| 427 | 20230829 | 112600 | 745735605 | 4190 | 4185 | 4190 | 4185 | 372 |
| 428 | 20230829 | 112500 | 744176985 | 4190 | 4190 | 4190 | 4190 | 235 |
| 429 | 20230829 | 112400 | 743192335 | 4185 | 4185 | 4185 | 4185 | 97 |
| 430 | 20230829 | 112300 | 742786390 | 4185 | 4185 | 4185 | 4185 | 80 |
| 431 | 20230829 | 112200 | 742451590 | 4185 | 4185 | 4190 | 4185 | 494 |
| 432 | 20230829 | 112100 | 740381845 | 4185 | 4180 | 4185 | 4180 | 249 |
| 433 | 20230829 | 112000 | 739339850 | 4185 | 4185 | 4185 | 4185 | 545 |
| 434 | 20230829 | 111900 | 737059025 | 4180 | 4180 | 4185 | 4180 | 147 |
| 435 | 20230829 | 111800 | 736444065 | 4185 | 4185 | 4185 | 4180 | 647 |
| 436 | 20230829 | 111700 | 733736635 | 4180 | 4185 | 4185 | 4180 | 375 |
| 437 | 20230829 | 111600 | 732167340 | 4180 | 4180 | 4185 | 4180 | 169 |
| 438 | 20230829 | 111500 | 731460145 | 4185 | 4180 | 4185 | 4180 | 831 |
| 439 | 20230829 | 111400 | 727982490 | 4185 | 4185 | 4185 | 4185 | 716 |
| 440 | 20230829 | 111300 | 724986030 | 4185 | 4185 | 4185 | 4175 | 865 |
| 441 | 20230829 | 111200 | 721366520 | 4185 | 4180 | 4185 | 4180 | 362 |
| 442 | 20230829 | 111100 | 719851675 | 4180 | 4180 | 4180 | 4175 | 1013 |
| 443 | 20230829 | 111000 | 715617410 | 4180 | 4185 | 4185 | 4175 | 5472 |
| 444 | 20230829 | 110900 | 692766055 | 4190 | 4185 | 4190 | 4185 | 466 |
| 445 | 20230829 | 110800 | 690813520 | 4185 | 4185 | 4185 | 4185 | 14 |
| 446 | 20230829 | 110700 | 690754930 | 4190 | 4195 | 4195 | 4190 | 1742 |
| 447 | 20230829 | 110600 | 683453635 | 4190 | 4195 | 4195 | 4190 | 372 |
| 448 | 20230829 | 110500 | 681893160 | 4195 | 4190 | 4195 | 4190 | 117 |
| 449 | 20230829 | 110400 | 681402430 | 4195 | 4195 | 4195 | 4190 | 365 |
| 450 | 20230829 | 110300 | 679871455 | 4195 | 4195 | 4195 | 4190 | 348 |
| 451 | 20230829 | 110200 | 678411650 | 4190 | 4195 | 4195 | 4190 | 1162 |
| 452 | 20230829 | 110100 | 673540495 | 4190 | 4195 | 4195 | 4190 | 157 |
| 453 | 20230829 | 110000 | 672882095 | 4200 | 4200 | 4200 | 4195 | 719 |
| 454 | 20230829 | 105900 | 669862450 | 4195 | 4195 | 4195 | 4195 | 14 |
| 455 | 20230829 | 105800 | 669803720 | 4200 | 4200 | 4200 | 4200 | 376 |
| 456 | 20230829 | 105700 | 668224520 | 4195 | 4200 | 4200 | 4195 | 400 |
| 457 | 20230829 | 105600 | 666544600 | 4200 | 4185 | 4200 | 4180 | 7588 |
| 458 | 20230829 | 105500 | 634706045 | 4190 | 4190 | 4195 | 4190 | 1223 |
| 459 | 20230829 | 105400 | 629578145 | 4190 | 4190 | 4190 | 4190 | 13 |
| 460 | 20230829 | 105300 | 629523675 | 4195 | 4190 | 4195 | 4190 | 506 |
| 461 | 20230829 | 105200 | 627401090 | 4190 | 4185 | 4190 | 4185 | 34 |
| 462 | 20230829 | 105100 | 627258635 | 4185 | 4185 | 4185 | 4185 | 13 |
| 463 | 20230829 | 105000 | 627204230 | 4185 | 4185 | 4185 | 4180 | 415 |
| 464 | 20230829 | 104900 | 625467535 | 4185 | 4190 | 4190 | 4180 | 2818 |
| 465 | 20230829 | 104800 | 613683095 | 4190 | 4190 | 4190 | 4185 | 1458 |
| 466 | 20230829 | 104700 | 607578385 | 4190 | 4190 | 4190 | 4190 | 106 |
| 467 | 20230829 | 104600 | 607134245 | 4185 | 4190 | 4190 | 4185 | 475 |
| 468 | 20230829 | 104500 | 605144065 | 4185 | 4185 | 4185 | 4185 | 266 |
| 469 | 20230829 | 104400 | 604030855 | 4190 | 4190 | 4190 | 4185 | 520 |
| 470 | 20230829 | 104300 | 601852130 | 4190 | 4190 | 4195 | 4185 | 541 |
| 471 | 20230829 | 104200 | 599587610 | 4195 | 4190 | 4195 | 4190 | 1084 |
| 472 | 20230829 | 104100 | 595045305 | 4195 | 4190 | 4195 | 4190 | 426 |
| 473 | 20230829 | 104000 | 593258270 | 4195 | 4190 | 4195 | 4190 | 588 |
| 474 | 20230829 | 103900 | 590794400 | 4185 | 4190 | 4190 | 4185 | 494 |
| 475 | 20230829 | 103800 | 588724645 | 4195 | 4195 | 4195 | 4195 | 273 |
| 476 | 20230829 | 103700 | 587579410 | 4195 | 4195 | 4195 | 4190 | 660 |
| 477 | 20230829 | 103600 | 584811785 | 4195 | 4195 | 4195 | 4185 | 430 |
| 478 | 20230829 | 103500 | 583010725 | 4190 | 4195 | 4195 | 4190 | 411 |
| 479 | 20230829 | 103400 | 581286670 | 4195 | 4190 | 4195 | 4190 | 210 |
| 480 | 20230829 | 103300 | 580406750 | 4190 | 4185 | 4190 | 4185 | 381 |
| 481 | 20230829 | 103200 | 578810445 | 4190 | 4190 | 4195 | 4190 | 584 |
| 482 | 20230829 | 103100 | 576363480 | 4195 | 4195 | 4195 | 4190 | 947 |
| 483 | 20230829 | 103000 | 572393440 | 4195 | 4195 | 4195 | 4190 | 785 |
| 484 | 20230829 | 102900 | 569102870 | 4195 | 4190 | 4195 | 4185 | 873 |
| 485 | 20230829 | 102800 | 565445365 | 4190 | 4195 | 4195 | 4190 | 374 |
| 486 | 20230829 | 102700 | 563876510 | 4195 | 4195 | 4195 | 4190 | 394 |
| 487 | 20230829 | 102600 | 562223765 | 4195 | 4190 | 4195 | 4190 | 612 |
| 488 | 20230829 | 102500 | 559656800 | 4190 | 4190 | 4190 | 4190 | 39 |
| 489 | 20230829 | 102400 | 559493390 | 4190 | 4195 | 4195 | 4190 | 1013 |
| 490 | 20230829 | 102300 | 555243925 | 4190 | 4195 | 4195 | 4190 | 402 |
| 491 | 20230829 | 102200 | 553557615 | 4190 | 4190 | 4190 | 4185 | 355 |
| 492 | 20230829 | 102100 | 552070170 | 4190 | 4195 | 4195 | 4190 | 862 |
| 493 | 20230829 | 102000 | 548454165 | 4195 | 4195 | 4195 | 4195 | 1100 |
| 494 | 20230829 | 101900 | 543839665 | 4200 | 4200 | 4200 | 4200 | 633 |
| 495 | 20230829 | 101800 | 541181065 | 4195 | 4200 | 4200 | 4195 | 132 |
| 496 | 20230829 | 101700 | 540626740 | 4195 | 4200 | 4200 | 4195 | 374 |
| 497 | 20230829 | 101600 | 539056010 | 4200 | 4195 | 4200 | 4195 | 861 |
| 498 | 20230829 | 101500 | 535440015 | 4195 | 4195 | 4195 | 4195 | 368 |
| 499 | 20230829 | 101400 | 533896255 | 4195 | 4200 | 4200 | 4190 | 2767 |
| 500 | 20230829 | 101300 | 522292200 | 4200 | 4195 | 4200 | 4195 | 3329 |
| 501 | 20230829 | 101200 | 508312705 | 4195 | 4195 | 4200 | 4195 | 581 |
| 502 | 20230829 | 101100 | 505873520 | 4200 | 4195 | 4200 | 4195 | 901 |
| 503 | 20230829 | 101000 | 502091875 | 4195 | 4195 | 4200 | 4195 | 1408 |
| 504 | 20230829 | 100900 | 496184365 | 4195 | 4190 | 4195 | 4190 | 154 |
| 505 | 20230829 | 100800 | 495538565 | 4195 | 4195 | 4195 | 4195 | 633 |
| 506 | 20230829 | 100700 | 492883130 | 4190 | 4195 | 4200 | 4190 | 442 |
| 507 | 20230829 | 100600 | 491028385 | 4195 | 4195 | 4195 | 4195 | 369 |
| 508 | 20230829 | 100500 | 489480430 | 4195 | 4200 | 4200 | 4195 | 1307 |
| 509 | 20230829 | 100400 | 483996195 | 4195 | 4195 | 4200 | 4195 | 1108 |
| 510 | 20230829 | 100300 | 479345340 | 4200 | 4195 | 4200 | 4195 | 504 |
| 511 | 20230829 | 100200 | 477231040 | 4195 | 4195 | 4200 | 4195 | 1374 |
| 512 | 20230829 | 100100 | 471465315 | 4200 | 4200 | 4200 | 4190 | 758 |
| 513 | 20230829 | 100000 | 468283910 | 4200 | 4195 | 4200 | 4195 | 371 |
| 514 | 20230829 | 095900 | 466725770 | 4195 | 4195 | 4195 | 4190 | 1249 |
| 515 | 20230829 | 095800 | 461486290 | 4195 | 4190 | 4195 | 4190 | 350 |
| 516 | 20230829 | 095700 | 460018115 | 4195 | 4195 | 4195 | 4190 | 1218 |
| 517 | 20230829 | 095600 | 454911105 | 4195 | 4195 | 4195 | 4195 | 137 |
| 518 | 20230829 | 095500 | 454336390 | 4195 | 4210 | 4210 | 4185 | 5112 |
| 519 | 20230829 | 095400 | 432872775 | 4220 | 4195 | 4225 | 4195 | 28664 |
| 520 | 20230829 | 095300 | 312300400 | 4190 | 4185 | 4190 | 4185 | 523 |
| 521 | 20230829 | 095200 | 310110595 | 4190 | 4185 | 4190 | 4185 | 653 |
| 522 | 20230829 | 095100 | 307375115 | 4180 | 4190 | 4190 | 4180 | 542 |
| 523 | 20230829 | 095000 | 305106275 | 4185 | 4185 | 4185 | 4185 | 661 |
| 524 | 20230829 | 094900 | 302339990 | 4180 | 4185 | 4185 | 4180 | 229 |
| 525 | 20230829 | 094800 | 301381705 | 4185 | 4185 | 4190 | 4185 | 980 |
| 526 | 20230829 | 094700 | 297278605 | 4180 | 4180 | 4180 | 4180 | 100 |
| 527 | 20230829 | 094600 | 296860605 | 4185 | 4190 | 4190 | 4185 | 1206 |
| 528 | 20230829 | 094500 | 291809965 | 4190 | 4190 | 4190 | 4185 | 14 |
| 529 | 20230829 | 094400 | 291751365 | 4185 | 4185 | 4185 | 4185 | 18 |
| 530 | 20230829 | 094300 | 291676035 | 4185 | 4190 | 4190 | 4185 | 1790 |
| 531 | 20230829 | 094200 | 284177970 | 4190 | 4180 | 4190 | 4180 | 368 |
| 532 | 20230829 | 094100 | 282636765 | 4180 | 4185 | 4185 | 4180 | 483 |
| 533 | 20230829 | 094000 | 280615505 | 4185 | 4185 | 4185 | 4175 | 1119 |
| 534 | 20230829 | 093900 | 275941545 | 4190 | 4190 | 4190 | 4185 | 891 |
| 535 | 20230829 | 093800 | 272208335 | 4190 | 4190 | 4195 | 4190 | 230 |
| 536 | 20230829 | 093700 | 271244115 | 4190 | 4185 | 4190 | 4185 | 385 |
| 537 | 20230829 | 093600 | 269631050 | 4190 | 4190 | 4195 | 4190 | 267 |
| 538 | 20230829 | 093500 | 268511965 | 4195 | 4190 | 4195 | 4190 | 518 |
| 539 | 20230829 | 093400 | 266341540 | 4195 | 4195 | 4195 | 4195 | 1546 |
| 540 | 20230829 | 093300 | 259856070 | 4195 | 4190 | 4195 | 4190 | 1666 |
| 541 | 20230829 | 093200 | 252869780 | 4190 | 4190 | 4195 | 4190 | 435 |
| 542 | 20230829 | 093100 | 251046520 | 4190 | 4185 | 4190 | 4185 | 552 |
| 543 | 20230829 | 093000 | 248733715 | 4190 | 4185 | 4190 | 4185 | 703 |
| 544 | 20230829 | 092900 | 245790620 | 4180 | 4180 | 4180 | 4180 | 21 |
| 545 | 20230829 | 092800 | 245702840 | 4180 | 4175 | 4180 | 4175 | 469 |
| 546 | 20230829 | 092700 | 243743325 | 4170 | 4165 | 4175 | 4165 | 71 |
| 547 | 20230829 | 092600 | 243447170 | 4165 | 4165 | 4175 | 4165 | 420 |
| 548 | 20230829 | 092500 | 241694270 | 4160 | 4175 | 4175 | 4160 | 1299 |
| 549 | 20230829 | 092400 | 236278170 | 4175 | 4170 | 4175 | 4170 | 668 |
| 550 | 20230829 | 092300 | 233492550 | 4170 | 4170 | 4175 | 4170 | 994 |
| 551 | 20230829 | 092200 | 229345000 | 4170 | 4175 | 4175 | 4165 | 2537 |
| 552 | 20230829 | 092100 | 218774555 | 4180 | 4190 | 4190 | 4180 | 1453 |
| 553 | 20230829 | 092000 | 212693600 | 4190 | 4200 | 4200 | 4190 | 756 |
| 554 | 20230829 | 091900 | 209524260 | 4200 | 4200 | 4200 | 4195 | 2773 |
| 555 | 20230829 | 091800 | 197882710 | 4195 | 4200 | 4200 | 4195 | 2077 |
| 556 | 20230829 | 091700 | 189162080 | 4195 | 4185 | 4205 | 4185 | 7487 |
| 557 | 20230829 | 091600 | 157737730 | 4190 | 4170 | 4190 | 4165 | 5630 |
| 558 | 20230829 | 091500 | 134225145 | 4175 | 4170 | 4180 | 4170 | 3772 |
| 559 | 20230829 | 091400 | 118476855 | 4170 | 4175 | 4180 | 4170 | 2044 |
| 560 | 20230829 | 091300 | 109943990 | 4175 | 4175 | 4175 | 4175 | 861 |
| 561 | 20230829 | 091200 | 106349315 | 4175 | 4175 | 4175 | 4170 | 151 |
| 562 | 20230829 | 091100 | 105718960 | 4180 | 4160 | 4180 | 4160 | 13808 |
| 563 | 20230829 | 091000 | 48137605 | 4160 | 4160 | 4160 | 4160 | 232 |
| 564 | 20230829 | 090900 | 47172485 | 4160 | 4160 | 4170 | 4160 | 4109 |
| 565 | 20230829 | 090800 | 30063850 | 4160 | 4155 | 4160 | 4150 | 4140 |
| 566 | 20230829 | 090700 | 12852280 | 4155 | 4155 | 4155 | 4150 | 43 |
| 567 | 20230829 | 090600 | 12673665 | 4155 | 4155 | 4155 | 4155 | 35 |
| 568 | 20230829 | 090500 | 12528240 | 4155 | 4145 | 4155 | 4140 | 1961 |
| 569 | 20230829 | 090400 | 4406990 | 4150 | 4150 | 4150 | 4150 | 8 |
| 570 | 20230829 | 090300 | 4373790 | 4150 | 4150 | 4155 | 4150 | 133 |
| 571 | 20230829 | 090200 | 3821645 | 4160 | 4150 | 4160 | 4150 | 103 |
| 572 | 20230829 | 090100 | 3394150 | 4150 | 4150 | 4150 | 4135 | 480 |
| 573 | 20230829 | 090000 | 1403475 | 4145 | 4140 | 4145 | 4140 | 339 |