29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 185400 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 4214 |
| 3 | 20230907 | 185300 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 4 | 20230907 | 185200 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 5 | 20230907 | 185100 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 6 | 20230907 | 185000 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 7 | 20230907 | 184900 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 8 | 20230907 | 184800 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 9 | 20230907 | 184700 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 10 | 20230907 | 184600 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 11 | 20230907 | 184500 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 12 | 20230907 | 184400 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 13 | 20230907 | 184300 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 14 | 20230907 | 184200 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 15 | 20230907 | 184100 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 16 | 20230907 | 184000 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 17 | 20230907 | 183900 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 18 | 20230907 | 183800 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 19 | 20230907 | 183700 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 20 | 20230907 | 183600 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 21 | 20230907 | 183500 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 22 | 20230907 | 183400 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 23 | 20230907 | 183300 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 24 | 20230907 | 183200 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 25 | 20230907 | 183100 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 26 | 20230907 | 183000 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 27 | 20230907 | 182900 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 28 | 20230907 | 182800 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 29 | 20230907 | 182700 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 30 | 20230907 | 182600 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 31 | 20230907 | 182500 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 32 | 20230907 | 182400 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 4214 |
| 33 | 20230907 | 182300 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 34 | 20230907 | 182200 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 35 | 20230907 | 182100 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 36 | 20230907 | 182000 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 37 | 20230907 | 181900 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 38 | 20230907 | 181800 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 39 | 20230907 | 181700 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 40 | 20230907 | 181600 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 41 | 20230907 | 181500 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 42 | 20230907 | 181400 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 43 | 20230907 | 181300 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 44 | 20230907 | 181200 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 45 | 20230907 | 181100 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 46 | 20230907 | 181000 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 47 | 20230907 | 180900 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 48 | 20230907 | 180800 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 49 | 20230907 | 180700 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 50 | 20230907 | 180600 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 51 | 20230907 | 180500 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 52 | 20230907 | 180400 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 53 | 20230907 | 180300 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 54 | 20230907 | 180200 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 55 | 20230907 | 180100 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 56 | 20230907 | 180000 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 57 | 20230907 | 175900 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 58 | 20230907 | 175800 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 59 | 20230907 | 175700 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 60 | 20230907 | 175600 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 61 | 20230907 | 175500 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 62 | 20230907 | 175400 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 4214 |
| 63 | 20230907 | 175300 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 64 | 20230907 | 175200 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 65 | 20230907 | 175100 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 66 | 20230907 | 175000 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 67 | 20230907 | 174900 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 68 | 20230907 | 174800 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 69 | 20230907 | 174700 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 70 | 20230907 | 174600 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 71 | 20230907 | 174500 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 72 | 20230907 | 174400 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 73 | 20230907 | 174300 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 74 | 20230907 | 174200 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 75 | 20230907 | 174100 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 76 | 20230907 | 174000 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 77 | 20230907 | 173900 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 78 | 20230907 | 173800 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 79 | 20230907 | 173700 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 80 | 20230907 | 173600 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 81 | 20230907 | 173500 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 82 | 20230907 | 173400 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 83 | 20230907 | 173300 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 84 | 20230907 | 173200 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 85 | 20230907 | 173100 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 86 | 20230907 | 173000 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 87 | 20230907 | 172900 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 88 | 20230907 | 172800 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 89 | 20230907 | 172700 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 90 | 20230907 | 172600 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 91 | 20230907 | 172500 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 92 | 20230907 | 172400 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 4214 |
| 93 | 20230907 | 172300 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 94 | 20230907 | 172200 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 95 | 20230907 | 172100 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 96 | 20230907 | 172000 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 97 | 20230907 | 171900 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 98 | 20230907 | 171800 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 99 | 20230907 | 171700 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 100 | 20230907 | 171600 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 101 | 20230907 | 171500 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 102 | 20230907 | 171400 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 103 | 20230907 | 171300 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 104 | 20230907 | 171200 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 105 | 20230907 | 171100 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 106 | 20230907 | 171000 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 107 | 20230907 | 170900 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 108 | 20230907 | 170800 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 109 | 20230907 | 170700 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 110 | 20230907 | 170600 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 111 | 20230907 | 170500 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 112 | 20230907 | 170400 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 113 | 20230907 | 170300 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 114 | 20230907 | 170200 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 115 | 20230907 | 170100 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 116 | 20230907 | 170000 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 117 | 20230907 | 165900 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 118 | 20230907 | 165800 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 119 | 20230907 | 165700 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 120 | 20230907 | 165600 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 121 | 20230907 | 165500 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 122 | 20230907 | 165400 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 4214 |
| 123 | 20230907 | 165300 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 124 | 20230907 | 165200 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 125 | 20230907 | 165100 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 126 | 20230907 | 165000 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 127 | 20230907 | 164900 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 128 | 20230907 | 164800 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 129 | 20230907 | 164700 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 130 | 20230907 | 164600 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 131 | 20230907 | 164500 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 132 | 20230907 | 164400 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 133 | 20230907 | 164300 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 134 | 20230907 | 164200 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 135 | 20230907 | 164100 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 136 | 20230907 | 164000 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 137 | 20230907 | 163900 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 138 | 20230907 | 163800 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 139 | 20230907 | 163700 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 140 | 20230907 | 163600 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 141 | 20230907 | 163500 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 142 | 20230907 | 163400 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 143 | 20230907 | 163300 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 144 | 20230907 | 163200 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 145 | 20230907 | 163100 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 146 | 20230907 | 163000 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 147 | 20230907 | 162900 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 148 | 20230907 | 162800 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 149 | 20230907 | 162700 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 150 | 20230907 | 162600 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 151 | 20230907 | 162500 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 152 | 20230907 | 162400 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 4214 |
| 153 | 20230907 | 162300 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 154 | 20230907 | 162200 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 155 | 20230907 | 162100 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 156 | 20230907 | 162000 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 157 | 20230907 | 161900 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 158 | 20230907 | 161800 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 159 | 20230907 | 161700 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 160 | 20230907 | 161600 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 161 | 20230907 | 161500 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 162 | 20230907 | 161400 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 163 | 20230907 | 161300 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 164 | 20230907 | 161200 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 165 | 20230907 | 161100 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 166 | 20230907 | 161000 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 167 | 20230907 | 160900 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 168 | 20230907 | 160800 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 169 | 20230907 | 160700 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 170 | 20230907 | 160600 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 171 | 20230907 | 160500 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 172 | 20230907 | 160400 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 173 | 20230907 | 160300 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 174 | 20230907 | 160200 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 175 | 20230907 | 160100 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 176 | 20230907 | 160000 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 177 | 20230907 | 155900 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 178 | 20230907 | 155800 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 179 | 20230907 | 155700 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 180 | 20230907 | 155600 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 181 | 20230907 | 155500 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 182 | 20230907 | 155400 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 4214 |
| 183 | 20230907 | 155300 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 184 | 20230907 | 155200 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 185 | 20230907 | 155100 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 186 | 20230907 | 155000 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 187 | 20230907 | 154900 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 188 | 20230907 | 154800 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 189 | 20230907 | 154700 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 190 | 20230907 | 154600 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 191 | 20230907 | 154500 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 192 | 20230907 | 154400 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 193 | 20230907 | 154300 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 194 | 20230907 | 154200 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 195 | 20230907 | 154100 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 196 | 20230907 | 154000 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 197 | 20230907 | 153900 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 198 | 20230907 | 153800 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 199 | 20230907 | 153700 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 200 | 20230907 | 153600 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 201 | 20230907 | 153500 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 202 | 20230907 | 153400 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 203 | 20230907 | 153300 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 204 | 20230907 | 153200 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 205 | 20230907 | 153100 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 0 |
| 206 | 20230907 | 153000 | 1983254060 | 4220 | 4220 | 4220 | 4220 | 4214 |
| 207 | 20230907 | 152900 | 1965470980 | 4220 | 4220 | 4220 | 4220 | 0 |
| 208 | 20230907 | 152800 | 1965470980 | 4220 | 4220 | 4220 | 4220 | 0 |
| 209 | 20230907 | 152700 | 1965470980 | 4220 | 4220 | 4220 | 4220 | 0 |
| 210 | 20230907 | 152600 | 1965470980 | 4220 | 4220 | 4220 | 4220 | 0 |
| 211 | 20230907 | 152500 | 1965470980 | 4220 | 4220 | 4220 | 4220 | 0 |
| 212 | 20230907 | 152400 | 1965470980 | 4220 | 4220 | 4220 | 4220 | 0 |
| 213 | 20230907 | 152300 | 1965470980 | 4220 | 4220 | 4220 | 4220 | 0 |
| 214 | 20230907 | 152200 | 1965470980 | 4220 | 4220 | 4220 | 4220 | 0 |
| 215 | 20230907 | 152100 | 1965470980 | 4220 | 4220 | 4220 | 4220 | 0 |
| 216 | 20230907 | 152000 | 1965470980 | 4220 | 4220 | 4220 | 4220 | 0 |
| 217 | 20230907 | 151900 | 1965470980 | 4220 | 4210 | 4220 | 4210 | 4173 |
| 218 | 20230907 | 151800 | 1947883090 | 4210 | 4210 | 4210 | 4205 | 2984 |
| 219 | 20230907 | 151700 | 1935321575 | 4205 | 4205 | 4210 | 4205 | 499 |
| 220 | 20230907 | 151600 | 1933223275 | 4200 | 4200 | 4205 | 4200 | 1080 |
| 221 | 20230907 | 151500 | 1928686770 | 4205 | 4210 | 4210 | 4205 | 422 |
| 222 | 20230907 | 151400 | 1926912255 | 4210 | 4205 | 4210 | 4205 | 163 |
| 223 | 20230907 | 151300 | 1926226525 | 4210 | 4210 | 4210 | 4200 | 864 |
| 224 | 20230907 | 151200 | 1922594205 | 4210 | 4210 | 4210 | 4205 | 701 |
| 225 | 20230907 | 151100 | 1919645995 | 4200 | 4210 | 4210 | 4200 | 312 |
| 226 | 20230907 | 151000 | 1918333955 | 4210 | 4200 | 4210 | 4195 | 6289 |
| 227 | 20230907 | 150900 | 1891891465 | 4200 | 4200 | 4205 | 4200 | 3009 |
| 228 | 20230907 | 150800 | 1879253610 | 4200 | 4200 | 4200 | 4200 | 525 |
| 229 | 20230907 | 150700 | 1877048610 | 4205 | 4200 | 4205 | 4200 | 1915 |
| 230 | 20230907 | 150600 | 1869005600 | 4200 | 4200 | 4205 | 4200 | 1144 |
| 231 | 20230907 | 150500 | 1864199180 | 4200 | 4200 | 4200 | 4200 | 0 |
| 232 | 20230907 | 150400 | 1864199180 | 4200 | 4210 | 4210 | 4200 | 32 |
| 233 | 20230907 | 150300 | 1864064530 | 4210 | 4210 | 4210 | 4210 | 1 |
| 234 | 20230907 | 150200 | 1864060320 | 4200 | 4205 | 4205 | 4200 | 1010 |
| 235 | 20230907 | 150100 | 1859817690 | 4205 | 4210 | 4210 | 4205 | 835 |
| 236 | 20230907 | 150000 | 1856305340 | 4205 | 4210 | 4210 | 4205 | 164 |
| 237 | 20230907 | 145900 | 1855615405 | 4210 | 4210 | 4210 | 4210 | 3144 |
| 238 | 20230907 | 145800 | 1842379165 | 4205 | 4210 | 4210 | 4205 | 139 |
| 239 | 20230907 | 145700 | 1841794475 | 4210 | 4205 | 4210 | 4205 | 66 |
| 240 | 20230907 | 145600 | 1841516620 | 4210 | 4210 | 4210 | 4210 | 518 |
| 241 | 20230907 | 145500 | 1839335840 | 4210 | 4210 | 4210 | 4210 | 263 |
| 242 | 20230907 | 145400 | 1838228610 | 4210 | 4210 | 4210 | 4210 | 82 |
| 243 | 20230907 | 145300 | 1837883390 | 4210 | 4210 | 4210 | 4210 | 149 |
| 244 | 20230907 | 145200 | 1837256100 | 4200 | 4210 | 4210 | 4200 | 2516 |
| 245 | 20230907 | 145100 | 1826687985 | 4205 | 4200 | 4205 | 4200 | 820 |
| 246 | 20230907 | 145000 | 1823241535 | 4205 | 4200 | 4205 | 4200 | 3004 |
| 247 | 20230907 | 144900 | 1810609735 | 4200 | 4200 | 4200 | 4200 | 209 |
| 248 | 20230907 | 144800 | 1809731935 | 4200 | 4200 | 4200 | 4200 | 20 |
| 249 | 20230907 | 144700 | 1809647935 | 4200 | 4195 | 4200 | 4195 | 444 |
| 250 | 20230907 | 144600 | 1807784745 | 4195 | 4200 | 4200 | 4195 | 3197 |
| 251 | 20230907 | 144500 | 1794366910 | 4200 | 4205 | 4205 | 4200 | 838 |
| 252 | 20230907 | 144400 | 1790845620 | 4205 | 4205 | 4205 | 4205 | 5 |
| 253 | 20230907 | 144300 | 1790824595 | 4205 | 4200 | 4205 | 4200 | 603 |
| 254 | 20230907 | 144200 | 1788291960 | 4200 | 4200 | 4200 | 4200 | 500 |
| 255 | 20230907 | 144100 | 1786191960 | 4205 | 4205 | 4205 | 4205 | 179 |
| 256 | 20230907 | 144000 | 1785439265 | 4205 | 4205 | 4205 | 4205 | 10 |
| 257 | 20230907 | 143900 | 1785397215 | 4205 | 4205 | 4205 | 4205 | 32 |
| 258 | 20230907 | 143800 | 1785262655 | 4205 | 4205 | 4205 | 4200 | 2630 |
| 259 | 20230907 | 143700 | 1774207360 | 4205 | 4205 | 4205 | 4205 | 105 |
| 260 | 20230907 | 143600 | 1773765835 | 4205 | 4200 | 4205 | 4200 | 1555 |
| 261 | 20230907 | 143500 | 1767234760 | 4200 | 4200 | 4205 | 4200 | 221 |
| 262 | 20230907 | 143400 | 1766306555 | 4200 | 4200 | 4200 | 4200 | 1955 |
| 263 | 20230907 | 143300 | 1758095555 | 4200 | 4200 | 4200 | 4200 | 191 |
| 264 | 20230907 | 143200 | 1757293355 | 4200 | 4200 | 4200 | 4200 | 120 |
| 265 | 20230907 | 143100 | 1756789355 | 4200 | 4205 | 4205 | 4200 | 1413 |
| 266 | 20230907 | 143000 | 1750853755 | 4205 | 4205 | 4205 | 4205 | 23 |
| 267 | 20230907 | 142900 | 1750757040 | 4200 | 4205 | 4205 | 4200 | 380 |
| 268 | 20230907 | 142800 | 1749160940 | 4200 | 4200 | 4200 | 4200 | 1000 |
| 269 | 20230907 | 142700 | 1744960940 | 4205 | 4205 | 4205 | 4205 | 405 |
| 270 | 20230907 | 142600 | 1743257915 | 4205 | 4205 | 4205 | 4200 | 301 |
| 271 | 20230907 | 142500 | 1741992335 | 4200 | 4205 | 4205 | 4200 | 4561 |
| 272 | 20230907 | 142400 | 1722828355 | 4205 | 4200 | 4205 | 4200 | 11 |
| 273 | 20230907 | 142300 | 1722782125 | 4200 | 4205 | 4205 | 4200 | 110 |
| 274 | 20230907 | 142200 | 1722320025 | 4205 | 4205 | 4205 | 4205 | 483 |
| 275 | 20230907 | 142100 | 1720289010 | 4205 | 4205 | 4210 | 4200 | 552 |
| 276 | 20230907 | 142000 | 1717968160 | 4205 | 4205 | 4205 | 4205 | 193 |
| 277 | 20230907 | 141900 | 1717156595 | 4205 | 4210 | 4210 | 4205 | 263 |
| 278 | 20230907 | 141800 | 1716050675 | 4205 | 4210 | 4210 | 4205 | 303 |
| 279 | 20230907 | 141700 | 1714776545 | 4205 | 4205 | 4210 | 4205 | 948 |
| 280 | 20230907 | 141600 | 1710790105 | 4210 | 4210 | 4210 | 4210 | 30 |
| 281 | 20230907 | 141500 | 1710663805 | 4210 | 4205 | 4210 | 4205 | 241 |
| 282 | 20230907 | 141400 | 1709650395 | 4205 | 4205 | 4205 | 4205 | 1349 |
| 283 | 20230907 | 141300 | 1703977850 | 4205 | 4200 | 4205 | 4195 | 2506 |
| 284 | 20230907 | 141200 | 1693449410 | 4200 | 4200 | 4205 | 4200 | 55 |
| 285 | 20230907 | 141100 | 1693218405 | 4200 | 4200 | 4205 | 4200 | 508 |
| 286 | 20230907 | 141000 | 1691084800 | 4195 | 4195 | 4200 | 4195 | 539 |
| 287 | 20230907 | 140900 | 1688823195 | 4205 | 4200 | 4205 | 4200 | 24 |
| 288 | 20230907 | 140800 | 1688722390 | 4200 | 4200 | 4200 | 4200 | 1419 |
| 289 | 20230907 | 140700 | 1682762590 | 4210 | 4210 | 4210 | 4210 | 3 |
| 290 | 20230907 | 140600 | 1682749960 | 4210 | 4210 | 4210 | 4200 | 791 |
| 291 | 20230907 | 140500 | 1679423660 | 4210 | 4210 | 4210 | 4210 | 3 |
| 292 | 20230907 | 140400 | 1679411030 | 4210 | 4210 | 4210 | 4210 | 2 |
| 293 | 20230907 | 140300 | 1679402610 | 4210 | 4205 | 4210 | 4195 | 3006 |
| 294 | 20230907 | 140200 | 1666785585 | 4220 | 4205 | 4220 | 4205 | 101 |
| 295 | 20230907 | 140100 | 1666360865 | 4205 | 4210 | 4210 | 4205 | 600 |
| 296 | 20230907 | 140000 | 1663837245 | 4220 | 4210 | 4220 | 4210 | 1809 |
| 297 | 20230907 | 135900 | 1656216345 | 4215 | 4220 | 4220 | 4215 | 15 |
| 298 | 20230907 | 135800 | 1656153080 | 4220 | 4220 | 4220 | 4205 | 8 |
| 299 | 20230907 | 135700 | 1656119385 | 4205 | 4200 | 4205 | 4200 | 916 |
| 300 | 20230907 | 135600 | 1652268655 | 4205 | 4205 | 4205 | 4205 | 2 |
| 301 | 20230907 | 135500 | 1652260245 | 4195 | 4200 | 4205 | 4195 | 2079 |
| 302 | 20230907 | 135400 | 1643530725 | 4205 | 4200 | 4205 | 4200 | 513 |
| 303 | 20230907 | 135300 | 1641375060 | 4200 | 4200 | 4205 | 4200 | 1290 |
| 304 | 20230907 | 135200 | 1635957055 | 4205 | 4200 | 4205 | 4200 | 1705 |
| 305 | 20230907 | 135100 | 1628787730 | 4195 | 4195 | 4195 | 4195 | 0 |
| 306 | 20230907 | 135000 | 1628787730 | 4195 | 4200 | 4205 | 4195 | 106 |
| 307 | 20230907 | 134900 | 1628342410 | 4205 | 4205 | 4205 | 4205 | 0 |
| 308 | 20230907 | 134800 | 1628342410 | 4205 | 4200 | 4205 | 4195 | 1205 |
| 309 | 20230907 | 134700 | 1623286330 | 4200 | 4200 | 4205 | 4200 | 201 |
| 310 | 20230907 | 134600 | 1622442125 | 4200 | 4200 | 4200 | 4195 | 373 |
| 311 | 20230907 | 134500 | 1620877025 | 4205 | 4205 | 4205 | 4195 | 15934 |
| 312 | 20230907 | 134400 | 1553962410 | 4210 | 4210 | 4210 | 4210 | 1079 |
| 313 | 20230907 | 134300 | 1549419820 | 4220 | 4225 | 4225 | 4220 | 27 |
| 314 | 20230907 | 134200 | 1549305750 | 4230 | 4230 | 4230 | 4210 | 3 |
| 315 | 20230907 | 134100 | 1549293080 | 4210 | 4230 | 4230 | 4210 | 225 |
| 316 | 20230907 | 134000 | 1548345350 | 4250 | 4215 | 4250 | 4215 | 8039 |
| 317 | 20230907 | 133900 | 1514333925 | 4215 | 4210 | 4215 | 4205 | 9788 |
| 318 | 20230907 | 133800 | 1473122780 | 4210 | 4210 | 4215 | 4205 | 1829 |
| 319 | 20230907 | 133700 | 1465426860 | 4215 | 4210 | 4215 | 4210 | 501 |
| 320 | 20230907 | 133600 | 1463317645 | 4215 | 4215 | 4215 | 4215 | 50 |
| 321 | 20230907 | 133500 | 1463106895 | 4215 | 4215 | 4215 | 4210 | 1231 |
| 322 | 20230907 | 133400 | 1457924370 | 4210 | 4215 | 4215 | 4210 | 1725 |
| 323 | 20230907 | 133300 | 1450656585 | 4215 | 4210 | 4215 | 4210 | 1058 |
| 324 | 20230907 | 133200 | 1446202395 | 4215 | 4215 | 4215 | 4215 | 1092 |
| 325 | 20230907 | 133100 | 1441599615 | 4210 | 4215 | 4220 | 4210 | 2889 |
| 326 | 20230907 | 133000 | 1429422885 | 4220 | 4225 | 4225 | 4215 | 58 |
| 327 | 20230907 | 132900 | 1429178235 | 4225 | 4220 | 4225 | 4220 | 1064 |
| 328 | 20230907 | 132800 | 1424688145 | 4225 | 4220 | 4225 | 4220 | 3 |
| 329 | 20230907 | 132700 | 1424675475 | 4225 | 4220 | 4225 | 4220 | 30 |
| 330 | 20230907 | 132600 | 1424548870 | 4225 | 4220 | 4225 | 4220 | 16 |
| 331 | 20230907 | 132500 | 1424481345 | 4220 | 4220 | 4225 | 4220 | 754 |
| 332 | 20230907 | 132400 | 1421298450 | 4220 | 4220 | 4220 | 4215 | 562 |
| 333 | 20230907 | 132300 | 1418929215 | 4225 | 4215 | 4225 | 4215 | 278 |
| 334 | 20230907 | 132200 | 1417755110 | 4220 | 4215 | 4220 | 4215 | 80 |
| 335 | 20230907 | 132100 | 1417417905 | 4225 | 4220 | 4225 | 4220 | 880 |
| 336 | 20230907 | 132000 | 1413703170 | 4220 | 4225 | 4225 | 4220 | 195 |
| 337 | 20230907 | 131900 | 1412879770 | 4225 | 4220 | 4225 | 4220 | 498 |
| 338 | 20230907 | 131800 | 1410777455 | 4225 | 4220 | 4225 | 4220 | 397 |
| 339 | 20230907 | 131700 | 1409101910 | 4225 | 4220 | 4225 | 4220 | 506 |
| 340 | 20230907 | 131600 | 1406964535 | 4220 | 4220 | 4225 | 4220 | 1361 |
| 341 | 20230907 | 131500 | 1401220530 | 4220 | 4225 | 4225 | 4220 | 1256 |
| 342 | 20230907 | 131400 | 1395914175 | 4225 | 4220 | 4225 | 4220 | 101 |
| 343 | 20230907 | 131300 | 1395487460 | 4220 | 4225 | 4225 | 4220 | 55 |
| 344 | 20230907 | 131200 | 1395255100 | 4230 | 4230 | 4230 | 4230 | 0 |
| 345 | 20230907 | 131100 | 1395255100 | 4230 | 4225 | 4230 | 4225 | 36 |
| 346 | 20230907 | 131000 | 1395102995 | 4225 | 4225 | 4225 | 4225 | 17 |
| 347 | 20230907 | 130900 | 1395031170 | 4225 | 4225 | 4225 | 4220 | 2002 |
| 348 | 20230907 | 130800 | 1386576600 | 4225 | 4225 | 4230 | 4225 | 775 |
| 349 | 20230907 | 130700 | 1383302200 | 4230 | 4225 | 4230 | 4225 | 76 |
| 350 | 20230907 | 130600 | 1382980985 | 4230 | 4235 | 4235 | 4225 | 539 |
| 351 | 20230907 | 130500 | 1380703600 | 4235 | 4235 | 4235 | 4225 | 903 |
| 352 | 20230907 | 130400 | 1376888355 | 4235 | 4235 | 4235 | 4235 | 9 |
| 353 | 20230907 | 130300 | 1376850240 | 4235 | 4235 | 4235 | 4225 | 12 |
| 354 | 20230907 | 130200 | 1376799520 | 4230 | 4225 | 4230 | 4225 | 1032 |
| 355 | 20230907 | 130100 | 1372434550 | 4220 | 4225 | 4225 | 4220 | 1000 |
| 356 | 20230907 | 130000 | 1368209870 | 4225 | 4230 | 4230 | 4225 | 108 |
| 357 | 20230907 | 125900 | 1367753405 | 4230 | 4230 | 4230 | 4230 | 3 |
| 358 | 20230907 | 125800 | 1367740715 | 4230 | 4230 | 4230 | 4230 | 0 |
| 359 | 20230907 | 125700 | 1367740715 | 4230 | 4230 | 4230 | 4230 | 0 |
| 360 | 20230907 | 125600 | 1367740715 | 4230 | 4225 | 4230 | 4220 | 31 |
| 361 | 20230907 | 125500 | 1367609790 | 4225 | 4225 | 4225 | 4225 | 1 |
| 362 | 20230907 | 125400 | 1367605565 | 4230 | 4230 | 4230 | 4230 | 0 |
| 363 | 20230907 | 125300 | 1367605565 | 4230 | 4230 | 4230 | 4230 | 152 |
| 364 | 20230907 | 125200 | 1366962605 | 4230 | 4225 | 4230 | 4220 | 360 |
| 365 | 20230907 | 125100 | 1365443095 | 4230 | 4230 | 4230 | 4225 | 14 |
| 366 | 20230907 | 125000 | 1365383925 | 4230 | 4225 | 4230 | 4225 | 1451 |
| 367 | 20230907 | 124900 | 1359253445 | 4220 | 4220 | 4220 | 4220 | 1400 |
| 368 | 20230907 | 124800 | 1353345445 | 4225 | 4220 | 4225 | 4220 | 1001 |
| 369 | 20230907 | 124700 | 1349121220 | 4225 | 4225 | 4225 | 4225 | 6 |
| 370 | 20230907 | 124600 | 1349095870 | 4220 | 4220 | 4225 | 4220 | 1928 |
| 371 | 20230907 | 124500 | 1340959705 | 4225 | 4225 | 4225 | 4225 | 2 |
| 372 | 20230907 | 124400 | 1340951255 | 4225 | 4225 | 4225 | 4225 | 31 |
| 373 | 20230907 | 124300 | 1340820280 | 4230 | 4230 | 4230 | 4220 | 31 |
| 374 | 20230907 | 124200 | 1340689200 | 4220 | 4225 | 4225 | 4220 | 500 |
| 375 | 20230907 | 124100 | 1338577025 | 4225 | 4225 | 4225 | 4225 | 0 |
| 376 | 20230907 | 124000 | 1338577025 | 4225 | 4225 | 4225 | 4225 | 65 |
| 377 | 20230907 | 123900 | 1338302400 | 4230 | 4230 | 4230 | 4220 | 3152 |
| 378 | 20230907 | 123800 | 1324996555 | 4230 | 4230 | 4230 | 4230 | 632 |
| 379 | 20230907 | 123700 | 1322323195 | 4235 | 4235 | 4235 | 4235 | 0 |
| 380 | 20230907 | 123600 | 1322323195 | 4235 | 4225 | 4235 | 4225 | 1523 |
| 381 | 20230907 | 123500 | 1315884580 | 4220 | 4220 | 4220 | 4220 | 200 |
| 382 | 20230907 | 123400 | 1315040580 | 4220 | 4225 | 4225 | 4220 | 160 |
| 383 | 20230907 | 123300 | 1314364880 | 4230 | 4230 | 4230 | 4230 | 203 |
| 384 | 20230907 | 123200 | 1313506190 | 4230 | 4225 | 4230 | 4225 | 164 |
| 385 | 20230907 | 123100 | 1312813285 | 4225 | 4225 | 4225 | 4225 | 65 |
| 386 | 20230907 | 123000 | 1312538660 | 4225 | 4230 | 4230 | 4225 | 17 |
| 387 | 20230907 | 122900 | 1312466830 | 4230 | 4230 | 4230 | 4230 | 3 |
| 388 | 20230907 | 122800 | 1312454140 | 4230 | 4230 | 4230 | 4230 | 200 |
| 389 | 20230907 | 122700 | 1311608140 | 4230 | 4230 | 4230 | 4220 | 500 |
| 390 | 20230907 | 122600 | 1309497080 | 4230 | 4225 | 4230 | 4220 | 151 |
| 391 | 20230907 | 122500 | 1308859360 | 4230 | 4230 | 4230 | 4210 | 1001 |
| 392 | 20230907 | 122400 | 1304633505 | 4235 | 4230 | 4235 | 4220 | 1202 |
| 393 | 20230907 | 122300 | 1299558040 | 4225 | 4220 | 4225 | 4220 | 2825 |
| 394 | 20230907 | 122200 | 1287627555 | 4220 | 4215 | 4225 | 4205 | 2650 |
| 395 | 20230907 | 122100 | 1276459710 | 4215 | 4215 | 4215 | 4215 | 531 |
| 396 | 20230907 | 122000 | 1274221545 | 4215 | 4215 | 4220 | 4215 | 23 |
| 397 | 20230907 | 121900 | 1274124595 | 4220 | 4220 | 4220 | 4220 | 2 |
| 398 | 20230907 | 121800 | 1274116155 | 4220 | 4220 | 4220 | 4220 | 240 |
| 399 | 20230907 | 121700 | 1273103355 | 4220 | 4215 | 4220 | 4210 | 301 |
| 400 | 20230907 | 121600 | 1271835935 | 4215 | 4215 | 4215 | 4215 | 102 |
| 401 | 20230907 | 121500 | 1271406005 | 4220 | 4225 | 4225 | 4215 | 1815 |
| 402 | 20230907 | 121400 | 1263751950 | 4220 | 4220 | 4220 | 4220 | 370 |
| 403 | 20230907 | 121300 | 1262190550 | 4225 | 4225 | 4225 | 4225 | 0 |
| 404 | 20230907 | 121200 | 1262190550 | 4225 | 4225 | 4225 | 4225 | 21 |
| 405 | 20230907 | 121100 | 1262101825 | 4225 | 4225 | 4225 | 4225 | 5 |
| 406 | 20230907 | 121000 | 1262080700 | 4225 | 4220 | 4225 | 4220 | 37 |
| 407 | 20230907 | 120900 | 1261924505 | 4225 | 4230 | 4230 | 4220 | 613 |
| 408 | 20230907 | 120800 | 1259337420 | 4230 | 4230 | 4230 | 4220 | 120 |
| 409 | 20230907 | 120700 | 1258830010 | 4230 | 4220 | 4230 | 4220 | 1803 |
| 410 | 20230907 | 120600 | 1251212340 | 4230 | 4225 | 4230 | 4225 | 741 |
| 411 | 20230907 | 120500 | 1248081125 | 4230 | 4225 | 4230 | 4225 | 2 |
| 412 | 20230907 | 120400 | 1248072670 | 4230 | 4225 | 4230 | 4225 | 174 |
| 413 | 20230907 | 120300 | 1247337515 | 4225 | 4230 | 4230 | 4225 | 41 |
| 414 | 20230907 | 120200 | 1247164135 | 4235 | 4235 | 4235 | 4235 | 13 |
| 415 | 20230907 | 120100 | 1247109080 | 4235 | 4230 | 4235 | 4230 | 227 |
| 416 | 20230907 | 120000 | 1246148865 | 4235 | 4230 | 4235 | 4230 | 235 |
| 417 | 20230907 | 115900 | 1245154810 | 4235 | 4235 | 4235 | 4235 | 5 |
| 418 | 20230907 | 115800 | 1245133635 | 4235 | 4230 | 4235 | 4230 | 611 |
| 419 | 20230907 | 115700 | 1242549095 | 4230 | 4230 | 4230 | 4230 | 100 |
| 420 | 20230907 | 115600 | 1242126095 | 4235 | 4235 | 4235 | 4235 | 2 |
| 421 | 20230907 | 115500 | 1242117625 | 4230 | 4230 | 4230 | 4230 | 100 |
| 422 | 20230907 | 115400 | 1241694625 | 4235 | 4235 | 4235 | 4235 | 10 |
| 423 | 20230907 | 115300 | 1241652275 | 4230 | 4230 | 4230 | 4230 | 800 |
| 424 | 20230907 | 115200 | 1238268275 | 4230 | 4230 | 4230 | 4230 | 5 |
| 425 | 20230907 | 115100 | 1238247125 | 4235 | 4235 | 4235 | 4235 | 30 |
| 426 | 20230907 | 115000 | 1238120075 | 4230 | 4240 | 4240 | 4230 | 133 |
| 427 | 20230907 | 114900 | 1237557175 | 4240 | 4235 | 4240 | 4230 | 348 |
| 428 | 20230907 | 114800 | 1236083060 | 4235 | 4240 | 4240 | 4235 | 25 |
| 429 | 20230907 | 114700 | 1235977085 | 4240 | 4235 | 4240 | 4235 | 202 |
| 430 | 20230907 | 114600 | 1235120685 | 4245 | 4245 | 4245 | 4235 | 448 |
| 431 | 20230907 | 114500 | 1233219670 | 4245 | 4245 | 4245 | 4245 | 12 |
| 432 | 20230907 | 114400 | 1233168730 | 4245 | 4235 | 4245 | 4225 | 1611 |
| 433 | 20230907 | 114300 | 1226341460 | 4240 | 4240 | 4240 | 4240 | 2 |
| 434 | 20230907 | 114200 | 1226332980 | 4240 | 4240 | 4240 | 4240 | 0 |
| 435 | 20230907 | 114100 | 1226332980 | 4240 | 4240 | 4240 | 4240 | 0 |
| 436 | 20230907 | 114000 | 1226332980 | 4240 | 4230 | 4240 | 4230 | 103 |
| 437 | 20230907 | 113900 | 1225897280 | 4230 | 4230 | 4230 | 4230 | 26 |
| 438 | 20230907 | 113800 | 1225787300 | 4230 | 4240 | 4240 | 4230 | 226 |
| 439 | 20230907 | 113700 | 1224830680 | 4245 | 4240 | 4245 | 4230 | 3801 |
| 440 | 20230907 | 113600 | 1208722895 | 4240 | 4235 | 4240 | 4235 | 1131 |
| 441 | 20230907 | 113500 | 1203930205 | 4240 | 4235 | 4240 | 4235 | 557 |
| 442 | 20230907 | 113400 | 1201571305 | 4235 | 4235 | 4235 | 4235 | 0 |
| 443 | 20230907 | 113300 | 1201571305 | 4235 | 4235 | 4235 | 4235 | 200 |
| 444 | 20230907 | 113200 | 1200724305 | 4240 | 4235 | 4240 | 4235 | 117 |
| 445 | 20230907 | 113100 | 1200228685 | 4235 | 4235 | 4235 | 4235 | 136 |
| 446 | 20230907 | 113000 | 1199652725 | 4235 | 4225 | 4235 | 4225 | 5639 |
| 447 | 20230907 | 112900 | 1175805220 | 4225 | 4220 | 4225 | 4220 | 598 |
| 448 | 20230907 | 112800 | 1173281655 | 4230 | 4215 | 4230 | 4215 | 4135 |
| 449 | 20230907 | 112700 | 1155833535 | 4210 | 4205 | 4215 | 4205 | 257 |
| 450 | 20230907 | 112600 | 1154751620 | 4210 | 4210 | 4215 | 4210 | 1011 |
| 451 | 20230907 | 112500 | 1150495305 | 4215 | 4215 | 4215 | 4210 | 111 |
| 452 | 20230907 | 112400 | 1150027490 | 4215 | 4215 | 4215 | 4215 | 500 |
| 453 | 20230907 | 112300 | 1147919990 | 4215 | 4190 | 4215 | 4190 | 301 |
| 454 | 20230907 | 112200 | 1146658775 | 4190 | 4220 | 4220 | 4185 | 2907 |
| 455 | 20230907 | 112100 | 1134478105 | 4220 | 4215 | 4220 | 4195 | 1234 |
| 456 | 20230907 | 112000 | 1129290900 | 4215 | 4210 | 4215 | 4195 | 462 |
| 457 | 20230907 | 111900 | 1127348015 | 4210 | 4205 | 4210 | 4200 | 283 |
| 458 | 20230907 | 111800 | 1126158130 | 4215 | 4210 | 4215 | 4205 | 24 |
| 459 | 20230907 | 111700 | 1126057185 | 4215 | 4215 | 4215 | 4210 | 27 |
| 460 | 20230907 | 111600 | 1125943435 | 4210 | 4210 | 4215 | 4210 | 332 |
| 461 | 20230907 | 111500 | 1124545710 | 4215 | 4215 | 4215 | 4215 | 56 |
| 462 | 20230907 | 111400 | 1124309670 | 4215 | 4215 | 4220 | 4210 | 272 |
| 463 | 20230907 | 111300 | 1123163015 | 4220 | 4195 | 4220 | 4195 | 1915 |
| 464 | 20230907 | 111200 | 1115126225 | 4195 | 4220 | 4225 | 4195 | 16187 |
| 465 | 20230907 | 111100 | 1047098920 | 4225 | 4225 | 4225 | 4225 | 1 |
| 466 | 20230907 | 111000 | 1047094695 | 4225 | 4225 | 4225 | 4220 | 106 |
| 467 | 20230907 | 110900 | 1046647120 | 4225 | 4220 | 4225 | 4220 | 439 |
| 468 | 20230907 | 110800 | 1044793025 | 4215 | 4225 | 4225 | 4215 | 111 |
| 469 | 20230907 | 110700 | 1044325100 | 4220 | 4220 | 4220 | 4220 | 30 |
| 470 | 20230907 | 110600 | 1044198500 | 4230 | 4220 | 4230 | 4215 | 1103 |
| 471 | 20230907 | 110500 | 1039547930 | 4230 | 4220 | 4230 | 4220 | 1021 |
| 472 | 20230907 | 110400 | 1035239300 | 4220 | 4220 | 4220 | 4220 | 2098 |
| 473 | 20230907 | 110300 | 1026385740 | 4230 | 4230 | 4230 | 4230 | 2 |
| 474 | 20230907 | 110200 | 1026377280 | 4230 | 4220 | 4230 | 4220 | 1683 |
| 475 | 20230907 | 110100 | 1019275010 | 4220 | 4225 | 4225 | 4220 | 639 |
| 476 | 20230907 | 110000 | 1016578375 | 4230 | 4220 | 4230 | 4220 | 1164 |
| 477 | 20230907 | 105900 | 1011666265 | 4220 | 4220 | 4220 | 4210 | 1029 |
| 478 | 20230907 | 105800 | 1007330525 | 4220 | 4220 | 4220 | 4215 | 576 |
| 479 | 20230907 | 105700 | 1004902305 | 4220 | 4220 | 4220 | 4220 | 160 |
| 480 | 20230907 | 105600 | 1004227105 | 4230 | 4215 | 4230 | 4215 | 7 |
| 481 | 20230907 | 105500 | 1004197510 | 4215 | 4230 | 4230 | 4215 | 91 |
| 482 | 20230907 | 105400 | 1003812745 | 4230 | 4225 | 4230 | 4215 | 1999 |
| 483 | 20230907 | 105300 | 995381760 | 4225 | 4235 | 4235 | 4225 | 210 |
| 484 | 20230907 | 105200 | 994493910 | 4240 | 4240 | 4240 | 4240 | 6 |
| 485 | 20230907 | 105100 | 994468470 | 4240 | 4230 | 4240 | 4230 | 517 |
| 486 | 20230907 | 105000 | 992281050 | 4225 | 4225 | 4230 | 4225 | 407 |
| 487 | 20230907 | 104900 | 990561470 | 4230 | 4230 | 4230 | 4230 | 26 |
| 488 | 20230907 | 104800 | 990451490 | 4230 | 4230 | 4230 | 4230 | 34 |
| 489 | 20230907 | 104700 | 990307670 | 4235 | 4230 | 4235 | 4225 | 426 |
| 490 | 20230907 | 104600 | 988503755 | 4240 | 4240 | 4240 | 4225 | 498 |
| 491 | 20230907 | 104500 | 986392325 | 4245 | 4245 | 4245 | 4245 | 25 |
| 492 | 20230907 | 104400 | 986286200 | 4245 | 4245 | 4245 | 4245 | 0 |
| 493 | 20230907 | 104300 | 986286200 | 4245 | 4230 | 4245 | 4230 | 134 |
| 494 | 20230907 | 104200 | 985719195 | 4235 | 4230 | 4245 | 4225 | 1271 |
| 495 | 20230907 | 104100 | 980343140 | 4240 | 4240 | 4240 | 4240 | 100 |
| 496 | 20230907 | 104000 | 979919140 | 4240 | 4240 | 4240 | 4230 | 431 |
| 497 | 20230907 | 103900 | 978095700 | 4240 | 4240 | 4240 | 4240 | 0 |
| 498 | 20230907 | 103800 | 978095700 | 4240 | 4240 | 4240 | 4240 | 129 |
| 499 | 20230907 | 103700 | 977548740 | 4240 | 4220 | 4240 | 4220 | 9093 |
| 500 | 20230907 | 103600 | 939104780 | 4225 | 4225 | 4225 | 4220 | 172 |
| 501 | 20230907 | 103500 | 938378880 | 4225 | 4225 | 4225 | 4225 | 0 |
| 502 | 20230907 | 103400 | 938378880 | 4225 | 4220 | 4225 | 4220 | 404 |
| 503 | 20230907 | 103300 | 936673995 | 4210 | 4215 | 4220 | 4210 | 1660 |
| 504 | 20230907 | 103200 | 929677885 | 4220 | 4215 | 4225 | 4210 | 1926 |
| 505 | 20230907 | 103100 | 921565960 | 4215 | 4225 | 4225 | 4215 | 501 |
| 506 | 20230907 | 103000 | 919454230 | 4230 | 4230 | 4230 | 4230 | 16 |
| 507 | 20230907 | 102900 | 919386550 | 4230 | 4220 | 4230 | 4215 | 3280 |
| 508 | 20230907 | 102800 | 905557670 | 4230 | 4225 | 4230 | 4220 | 581 |
| 509 | 20230907 | 102700 | 903103230 | 4230 | 4225 | 4230 | 4225 | 2390 |
| 510 | 20230907 | 102600 | 893005465 | 4225 | 4225 | 4235 | 4225 | 100 |
| 511 | 20230907 | 102500 | 892582765 | 4235 | 4235 | 4235 | 4230 | 522 |
| 512 | 20230907 | 102400 | 890372205 | 4235 | 4240 | 4240 | 4235 | 12 |
| 513 | 20230907 | 102300 | 890321375 | 4240 | 4240 | 4240 | 4240 | 7 |
| 514 | 20230907 | 102200 | 890291695 | 4215 | 4215 | 4240 | 4215 | 4861 |
| 515 | 20230907 | 102100 | 869759530 | 4225 | 4220 | 4225 | 4215 | 2998 |
| 516 | 20230907 | 102000 | 857107105 | 4225 | 4230 | 4230 | 4225 | 939 |
| 517 | 20230907 | 101900 | 853139775 | 4230 | 4220 | 4230 | 4220 | 2493 |
| 518 | 20230907 | 101800 | 842616785 | 4220 | 4225 | 4225 | 4220 | 803 |
| 519 | 20230907 | 101700 | 839228110 | 4225 | 4235 | 4235 | 4220 | 1738 |
| 520 | 20230907 | 101600 | 831886550 | 4225 | 4230 | 4240 | 4225 | 139 |
| 521 | 20230907 | 101500 | 831297225 | 4245 | 4235 | 4245 | 4230 | 849 |
| 522 | 20230907 | 101400 | 827704010 | 4240 | 4240 | 4240 | 4240 | 1476 |
| 523 | 20230907 | 101300 | 821445770 | 4250 | 4235 | 4250 | 4235 | 2969 |
| 524 | 20230907 | 101200 | 808839065 | 4240 | 4255 | 4260 | 4240 | 2689 |
| 525 | 20230907 | 101100 | 797434805 | 4260 | 4255 | 4265 | 4245 | 856 |
| 526 | 20230907 | 101000 | 793792290 | 4255 | 4240 | 4255 | 4240 | 1517 |
| 527 | 20230907 | 100900 | 787353815 | 4245 | 4250 | 4255 | 4245 | 2000 |
| 528 | 20230907 | 100800 | 778862295 | 4255 | 4235 | 4255 | 4235 | 2703 |
| 529 | 20230907 | 100700 | 767390650 | 4235 | 4240 | 4240 | 4215 | 2572 |
| 530 | 20230907 | 100600 | 756527485 | 4235 | 4235 | 4240 | 4235 | 820 |
| 531 | 20230907 | 100500 | 753052205 | 4235 | 4215 | 4240 | 4215 | 6405 |
| 532 | 20230907 | 100400 | 725990170 | 4215 | 4220 | 4220 | 4210 | 1108 |
| 533 | 20230907 | 100300 | 721323995 | 4220 | 4205 | 4220 | 4205 | 4702 |
| 534 | 20230907 | 100200 | 701523275 | 4210 | 4200 | 4210 | 4200 | 422 |
| 535 | 20230907 | 100100 | 699749170 | 4200 | 4200 | 4210 | 4200 | 746 |
| 536 | 20230907 | 100000 | 696615825 | 4215 | 4205 | 4215 | 4195 | 10623 |
| 537 | 20230907 | 095900 | 651994630 | 4205 | 4215 | 4215 | 4205 | 4750 |
| 538 | 20230907 | 095800 | 632000680 | 4215 | 4225 | 4225 | 4215 | 7633 |
| 539 | 20230907 | 095700 | 599820875 | 4225 | 4225 | 4225 | 4220 | 748 |
| 540 | 20230907 | 095600 | 596661075 | 4225 | 4225 | 4225 | 4225 | 798 |
| 541 | 20230907 | 095500 | 593289525 | 4225 | 4220 | 4225 | 4210 | 448 |
| 542 | 20230907 | 095400 | 591398970 | 4220 | 4205 | 4225 | 4205 | 2061 |
| 543 | 20230907 | 095300 | 582706035 | 4225 | 4205 | 4235 | 4205 | 1312 |
| 544 | 20230907 | 095200 | 577187235 | 4205 | 4215 | 4240 | 4200 | 11939 |
| 545 | 20230907 | 095100 | 526918125 | 4220 | 4235 | 4235 | 4215 | 7693 |
| 546 | 20230907 | 095000 | 494463460 | 4230 | 4245 | 4245 | 4230 | 9514 |
| 547 | 20230907 | 094900 | 454163695 | 4250 | 4250 | 4250 | 4245 | 1819 |
| 548 | 20230907 | 094800 | 446441920 | 4250 | 4255 | 4255 | 4245 | 1914 |
| 549 | 20230907 | 094700 | 438307320 | 4255 | 4260 | 4265 | 4250 | 5068 |
| 550 | 20230907 | 094600 | 416751695 | 4270 | 4270 | 4270 | 4255 | 2112 |
| 551 | 20230907 | 094500 | 407749340 | 4270 | 4265 | 4270 | 4265 | 894 |
| 552 | 20230907 | 094400 | 403932090 | 4270 | 4280 | 4280 | 4260 | 7488 |
| 553 | 20230907 | 094300 | 372017920 | 4280 | 4280 | 4280 | 4270 | 4095 |
| 554 | 20230907 | 094200 | 354516525 | 4285 | 4285 | 4285 | 4275 | 474 |
| 555 | 20230907 | 094100 | 352487765 | 4280 | 4285 | 4285 | 4275 | 3569 |
| 556 | 20230907 | 094000 | 337213565 | 4285 | 4285 | 4285 | 4285 | 187 |
| 557 | 20230907 | 093900 | 336412270 | 4285 | 4285 | 4285 | 4285 | 6 |
| 558 | 20230907 | 093800 | 336386560 | 4280 | 4285 | 4285 | 4280 | 370 |
| 559 | 20230907 | 093700 | 334801865 | 4285 | 4290 | 4290 | 4285 | 449 |
| 560 | 20230907 | 093600 | 332877895 | 4285 | 4295 | 4295 | 4285 | 1824 |
| 561 | 20230907 | 093500 | 325054935 | 4295 | 4295 | 4295 | 4295 | 134 |
| 562 | 20230907 | 093400 | 324479405 | 4295 | 4300 | 4300 | 4285 | 2278 |
| 563 | 20230907 | 093300 | 314712640 | 4300 | 4290 | 4300 | 4285 | 7268 |
| 564 | 20230907 | 093200 | 283518120 | 4295 | 4295 | 4295 | 4290 | 1471 |
| 565 | 20230907 | 093100 | 277201175 | 4300 | 4290 | 4300 | 4290 | 207 |
| 566 | 20230907 | 093000 | 276313125 | 4290 | 4300 | 4300 | 4290 | 110 |
| 567 | 20230907 | 092900 | 275841085 | 4300 | 4300 | 4300 | 4280 | 1552 |
| 568 | 20230907 | 092800 | 269198485 | 4280 | 4280 | 4300 | 4280 | 801 |
| 569 | 20230907 | 092700 | 265770160 | 4300 | 4300 | 4300 | 4280 | 1342 |
| 570 | 20230907 | 092600 | 260019690 | 4300 | 4280 | 4300 | 4280 | 5714 |
| 571 | 20230907 | 092500 | 235531920 | 4285 | 4295 | 4295 | 4280 | 8571 |
| 572 | 20230907 | 092400 | 198808450 | 4295 | 4305 | 4305 | 4290 | 2355 |
| 573 | 20230907 | 092300 | 188693610 | 4310 | 4310 | 4310 | 4305 | 162 |
| 574 | 20230907 | 092200 | 187996180 | 4310 | 4310 | 4310 | 4305 | 701 |
| 575 | 20230907 | 092100 | 184975370 | 4310 | 4320 | 4320 | 4310 | 461 |
| 576 | 20230907 | 092000 | 182985355 | 4320 | 4305 | 4320 | 4300 | 4373 |
| 577 | 20230907 | 091900 | 164158375 | 4300 | 4320 | 4320 | 4300 | 3024 |
| 578 | 20230907 | 091800 | 151141080 | 4315 | 4320 | 4320 | 4315 | 446 |
| 579 | 20230907 | 091700 | 149215855 | 4320 | 4325 | 4325 | 4320 | 487 |
| 580 | 20230907 | 091600 | 147112010 | 4320 | 4320 | 4325 | 4315 | 2034 |
| 581 | 20230907 | 091500 | 138322480 | 4320 | 4325 | 4325 | 4320 | 43 |
| 582 | 20230907 | 091400 | 138136655 | 4325 | 4320 | 4325 | 4320 | 224 |
| 583 | 20230907 | 091300 | 137167885 | 4325 | 4325 | 4325 | 4325 | 12 |
| 584 | 20230907 | 091200 | 137115985 | 4325 | 4310 | 4325 | 4310 | 111 |
| 585 | 20230907 | 091100 | 136636060 | 4315 | 4310 | 4315 | 4310 | 315 |
| 586 | 20230907 | 091000 | 135276935 | 4315 | 4320 | 4325 | 4310 | 1860 |
| 587 | 20230907 | 090900 | 127250845 | 4325 | 4335 | 4335 | 4325 | 472 |
| 588 | 20230907 | 090800 | 125207675 | 4335 | 4340 | 4360 | 4335 | 3105 |
| 589 | 20230907 | 090700 | 111721665 | 4345 | 4320 | 4350 | 4320 | 2629 |
| 590 | 20230907 | 090600 | 100321130 | 4330 | 4330 | 4330 | 4330 | 2 |
| 591 | 20230907 | 090500 | 100312470 | 4330 | 4330 | 4330 | 4310 | 232 |
| 592 | 20230907 | 090400 | 99309910 | 4330 | 4315 | 4345 | 4300 | 5697 |
| 593 | 20230907 | 090300 | 74794965 | 4315 | 4295 | 4320 | 4295 | 8405 |
| 594 | 20230907 | 090200 | 38601470 | 4295 | 4295 | 4295 | 4280 | 1909 |
| 595 | 20230907 | 090100 | 30414200 | 4300 | 4315 | 4315 | 4295 | 795 |
| 596 | 20230907 | 090000 | 26999010 | 4315 | 4285 | 4315 | 4285 | 6186 |