29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 185300 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 3757 |
| 3 | 20230908 | 185200 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 4 | 20230908 | 185100 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 5 | 20230908 | 185000 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 6 | 20230908 | 184900 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 7 | 20230908 | 184800 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 8 | 20230908 | 184700 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 9 | 20230908 | 184600 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 10 | 20230908 | 184500 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 11 | 20230908 | 184400 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 12 | 20230908 | 184300 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 13 | 20230908 | 184200 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 14 | 20230908 | 184100 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 15 | 20230908 | 184000 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 16 | 20230908 | 183900 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 17 | 20230908 | 183800 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 18 | 20230908 | 183700 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 19 | 20230908 | 183600 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 20 | 20230908 | 183500 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 21 | 20230908 | 183400 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 22 | 20230908 | 183300 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 23 | 20230908 | 183200 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 24 | 20230908 | 183100 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 25 | 20230908 | 183000 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 26 | 20230908 | 182900 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 27 | 20230908 | 182800 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 28 | 20230908 | 182700 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 29 | 20230908 | 182600 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 30 | 20230908 | 182500 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 31 | 20230908 | 182400 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 32 | 20230908 | 182300 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 3757 |
| 33 | 20230908 | 182200 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 34 | 20230908 | 182100 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 35 | 20230908 | 182000 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 36 | 20230908 | 181900 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 37 | 20230908 | 181800 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 38 | 20230908 | 181700 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 39 | 20230908 | 181600 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 40 | 20230908 | 181500 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 41 | 20230908 | 181400 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 42 | 20230908 | 181300 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 43 | 20230908 | 181200 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 44 | 20230908 | 181100 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 45 | 20230908 | 181000 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 46 | 20230908 | 180900 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 47 | 20230908 | 180800 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 48 | 20230908 | 180700 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 49 | 20230908 | 180600 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 50 | 20230908 | 180500 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 51 | 20230908 | 180400 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 52 | 20230908 | 180300 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 53 | 20230908 | 180200 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 54 | 20230908 | 180100 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 55 | 20230908 | 180000 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 56 | 20230908 | 175900 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 57 | 20230908 | 175800 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 58 | 20230908 | 175700 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 59 | 20230908 | 175600 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 60 | 20230908 | 175500 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 61 | 20230908 | 175400 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 62 | 20230908 | 175300 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 3757 |
| 63 | 20230908 | 175200 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 64 | 20230908 | 175100 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 65 | 20230908 | 175000 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 66 | 20230908 | 174900 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 67 | 20230908 | 174800 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 68 | 20230908 | 174700 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 69 | 20230908 | 174600 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 70 | 20230908 | 174500 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 71 | 20230908 | 174400 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 72 | 20230908 | 174300 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 73 | 20230908 | 174200 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 74 | 20230908 | 174100 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 75 | 20230908 | 174000 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 76 | 20230908 | 173900 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 77 | 20230908 | 173800 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 78 | 20230908 | 173700 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 79 | 20230908 | 173600 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 80 | 20230908 | 173500 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 81 | 20230908 | 173400 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 82 | 20230908 | 173300 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 83 | 20230908 | 173200 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 84 | 20230908 | 173100 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 85 | 20230908 | 173000 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 86 | 20230908 | 172900 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 87 | 20230908 | 172800 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 88 | 20230908 | 172700 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 89 | 20230908 | 172600 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 90 | 20230908 | 172500 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 91 | 20230908 | 172400 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 92 | 20230908 | 172300 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 3757 |
| 93 | 20230908 | 172200 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 94 | 20230908 | 172100 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 95 | 20230908 | 172000 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 96 | 20230908 | 171900 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 97 | 20230908 | 171800 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 98 | 20230908 | 171700 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 99 | 20230908 | 171600 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 100 | 20230908 | 171500 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 101 | 20230908 | 171400 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 102 | 20230908 | 171300 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 103 | 20230908 | 171200 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 104 | 20230908 | 171100 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 105 | 20230908 | 171000 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 106 | 20230908 | 170900 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 107 | 20230908 | 170800 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 108 | 20230908 | 170700 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 109 | 20230908 | 170600 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 110 | 20230908 | 170500 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 111 | 20230908 | 170400 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 112 | 20230908 | 170300 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 113 | 20230908 | 170200 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 114 | 20230908 | 170100 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 115 | 20230908 | 170000 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 116 | 20230908 | 165900 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 117 | 20230908 | 165800 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 118 | 20230908 | 165700 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 119 | 20230908 | 165600 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 120 | 20230908 | 165500 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 121 | 20230908 | 165400 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 122 | 20230908 | 165300 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 3757 |
| 123 | 20230908 | 165200 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 124 | 20230908 | 165100 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 125 | 20230908 | 165000 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 126 | 20230908 | 164900 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 127 | 20230908 | 164800 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 128 | 20230908 | 164700 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 129 | 20230908 | 164600 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 130 | 20230908 | 164500 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 131 | 20230908 | 164400 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 132 | 20230908 | 164300 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 133 | 20230908 | 164200 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 134 | 20230908 | 164100 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 135 | 20230908 | 164000 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 136 | 20230908 | 163900 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 137 | 20230908 | 163800 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 138 | 20230908 | 163700 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 139 | 20230908 | 163600 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 140 | 20230908 | 163500 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 141 | 20230908 | 163400 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 142 | 20230908 | 163300 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 143 | 20230908 | 163200 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 144 | 20230908 | 163100 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 145 | 20230908 | 163000 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 146 | 20230908 | 162900 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 147 | 20230908 | 162800 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 148 | 20230908 | 162700 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 149 | 20230908 | 162600 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 150 | 20230908 | 162500 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 151 | 20230908 | 162400 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 152 | 20230908 | 162300 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 3757 |
| 153 | 20230908 | 162200 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 154 | 20230908 | 162100 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 155 | 20230908 | 162000 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 156 | 20230908 | 161900 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 157 | 20230908 | 161800 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 158 | 20230908 | 161700 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 159 | 20230908 | 161600 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 160 | 20230908 | 161500 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 161 | 20230908 | 161400 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 162 | 20230908 | 161300 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 163 | 20230908 | 161200 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 164 | 20230908 | 161100 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 165 | 20230908 | 161000 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 166 | 20230908 | 160900 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 167 | 20230908 | 160800 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 168 | 20230908 | 160700 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 169 | 20230908 | 160600 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 170 | 20230908 | 160500 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 171 | 20230908 | 160400 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 172 | 20230908 | 160300 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 173 | 20230908 | 160200 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 174 | 20230908 | 160100 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 175 | 20230908 | 160000 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 176 | 20230908 | 155900 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 177 | 20230908 | 155800 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 178 | 20230908 | 155700 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 179 | 20230908 | 155600 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 180 | 20230908 | 155500 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 181 | 20230908 | 155400 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 182 | 20230908 | 155300 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 3757 |
| 183 | 20230908 | 155200 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 184 | 20230908 | 155100 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 185 | 20230908 | 155000 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 186 | 20230908 | 154900 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 187 | 20230908 | 154800 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 188 | 20230908 | 154700 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 189 | 20230908 | 154600 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 190 | 20230908 | 154500 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 191 | 20230908 | 154400 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 192 | 20230908 | 154300 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 193 | 20230908 | 154200 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 194 | 20230908 | 154100 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 195 | 20230908 | 154000 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 196 | 20230908 | 153900 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 197 | 20230908 | 153800 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 198 | 20230908 | 153700 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 199 | 20230908 | 153600 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 200 | 20230908 | 153500 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 201 | 20230908 | 153400 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 202 | 20230908 | 153300 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 203 | 20230908 | 153200 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 204 | 20230908 | 153100 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 0 |
| 205 | 20230908 | 153000 | 1468010430 | 4205 | 4205 | 4205 | 4205 | 3757 |
| 206 | 20230908 | 152900 | 1452212245 | 4205 | 4205 | 4205 | 4205 | 0 |
| 207 | 20230908 | 152800 | 1452212245 | 4205 | 4205 | 4205 | 4205 | 0 |
| 208 | 20230908 | 152700 | 1452212245 | 4205 | 4205 | 4205 | 4205 | 0 |
| 209 | 20230908 | 152600 | 1452212245 | 4205 | 4205 | 4205 | 4205 | 0 |
| 210 | 20230908 | 152500 | 1452212245 | 4205 | 4205 | 4205 | 4205 | 0 |
| 211 | 20230908 | 152400 | 1452212245 | 4205 | 4205 | 4205 | 4205 | 0 |
| 212 | 20230908 | 152300 | 1452212245 | 4205 | 4205 | 4205 | 4205 | 0 |
| 213 | 20230908 | 152200 | 1452212245 | 4205 | 4205 | 4205 | 4205 | 0 |
| 214 | 20230908 | 152100 | 1452212245 | 4205 | 4205 | 4205 | 4205 | 0 |
| 215 | 20230908 | 152000 | 1452212245 | 4205 | 4205 | 4205 | 4205 | 0 |
| 216 | 20230908 | 151900 | 1452212245 | 4205 | 4205 | 4205 | 4195 | 1091 |
| 217 | 20230908 | 151800 | 1447629580 | 4205 | 4205 | 4205 | 4200 | 1201 |
| 218 | 20230908 | 151700 | 1442581875 | 4205 | 4205 | 4205 | 4205 | 244 |
| 219 | 20230908 | 151600 | 1441555855 | 4200 | 4210 | 4210 | 4200 | 2440 |
| 220 | 20230908 | 151500 | 1431305500 | 4210 | 4205 | 4210 | 4205 | 1470 |
| 221 | 20230908 | 151400 | 1425122285 | 4205 | 4205 | 4205 | 4205 | 128 |
| 222 | 20230908 | 151300 | 1424584045 | 4205 | 4200 | 4205 | 4195 | 271 |
| 223 | 20230908 | 151200 | 1423445930 | 4200 | 4195 | 4205 | 4195 | 102 |
| 224 | 20230908 | 151100 | 1423017500 | 4195 | 4195 | 4205 | 4190 | 394 |
| 225 | 20230908 | 151000 | 1421363185 | 4205 | 4205 | 4205 | 4190 | 823 |
| 226 | 20230908 | 150900 | 1417909180 | 4195 | 4205 | 4205 | 4195 | 126 |
| 227 | 20230908 | 150800 | 1417379945 | 4205 | 4195 | 4205 | 4190 | 943 |
| 228 | 20230908 | 150700 | 1413425505 | 4195 | 4195 | 4195 | 4190 | 123 |
| 229 | 20230908 | 150600 | 1412909525 | 4190 | 4195 | 4195 | 4190 | 267 |
| 230 | 20230908 | 150500 | 1411789710 | 4205 | 4205 | 4205 | 4205 | 40 |
| 231 | 20230908 | 150400 | 1411621510 | 4195 | 4205 | 4205 | 4195 | 966 |
| 232 | 20230908 | 150300 | 1407563725 | 4205 | 4205 | 4205 | 4205 | 23 |
| 233 | 20230908 | 150200 | 1407467010 | 4210 | 4200 | 4210 | 4200 | 2738 |
| 234 | 20230908 | 150100 | 1395949955 | 4205 | 4195 | 4215 | 4180 | 2994 |
| 235 | 20230908 | 150000 | 1383378255 | 4195 | 4190 | 4195 | 4190 | 1635 |
| 236 | 20230908 | 145900 | 1376527595 | 4190 | 4190 | 4190 | 4190 | 136 |
| 237 | 20230908 | 145800 | 1375957755 | 4190 | 4180 | 4190 | 4180 | 246 |
| 238 | 20230908 | 145700 | 1374929465 | 4180 | 4185 | 4185 | 4170 | 3691 |
| 239 | 20230908 | 145600 | 1359520200 | 4190 | 4185 | 4190 | 4180 | 392 |
| 240 | 20230908 | 145500 | 1357878165 | 4185 | 4190 | 4190 | 4175 | 177 |
| 241 | 20230908 | 145400 | 1357138170 | 4180 | 4180 | 4180 | 4180 | 439 |
| 242 | 20230908 | 145300 | 1355303150 | 4180 | 4175 | 4180 | 4175 | 3690 |
| 243 | 20230908 | 145200 | 1339897395 | 4175 | 4175 | 4175 | 4175 | 86 |
| 244 | 20230908 | 145100 | 1339538345 | 4170 | 4175 | 4175 | 4170 | 89 |
| 245 | 20230908 | 145000 | 1339166795 | 4175 | 4175 | 4175 | 4170 | 897 |
| 246 | 20230908 | 144900 | 1335422880 | 4175 | 4175 | 4175 | 4175 | 206 |
| 247 | 20230908 | 144800 | 1334562830 | 4175 | 4175 | 4175 | 4175 | 30 |
| 248 | 20230908 | 144700 | 1334437580 | 4175 | 4175 | 4175 | 4175 | 534 |
| 249 | 20230908 | 144600 | 1332208130 | 4175 | 4170 | 4175 | 4170 | 1066 |
| 250 | 20230908 | 144500 | 1327762905 | 4170 | 4170 | 4170 | 4170 | 156 |
| 251 | 20230908 | 144400 | 1327112385 | 4170 | 4165 | 4170 | 4165 | 16 |
| 252 | 20230908 | 144300 | 1327045740 | 4175 | 4175 | 4175 | 4175 | 0 |
| 253 | 20230908 | 144200 | 1327045740 | 4175 | 4165 | 4175 | 4165 | 39 |
| 254 | 20230908 | 144100 | 1326883295 | 4175 | 4175 | 4175 | 4165 | 646 |
| 255 | 20230908 | 144000 | 1324192125 | 4175 | 4170 | 4175 | 4170 | 1104 |
| 256 | 20230908 | 143900 | 1319588435 | 4175 | 4175 | 4175 | 4175 | 10 |
| 257 | 20230908 | 143800 | 1319546685 | 4175 | 4175 | 4175 | 4175 | 0 |
| 258 | 20230908 | 143700 | 1319546685 | 4175 | 4170 | 4175 | 4155 | 1142 |
| 259 | 20230908 | 143600 | 1314788810 | 4165 | 4155 | 4165 | 4155 | 6785 |
| 260 | 20230908 | 143500 | 1286556835 | 4155 | 4155 | 4155 | 4155 | 11 |
| 261 | 20230908 | 143400 | 1286511130 | 4160 | 4160 | 4160 | 4160 | 20 |
| 262 | 20230908 | 143300 | 1286427930 | 4160 | 4160 | 4160 | 4155 | 541 |
| 263 | 20230908 | 143200 | 1284177395 | 4160 | 4160 | 4160 | 4160 | 180 |
| 264 | 20230908 | 143100 | 1283428595 | 4160 | 4160 | 4160 | 4160 | 510 |
| 265 | 20230908 | 143000 | 1281306995 | 4155 | 4155 | 4155 | 4155 | 98 |
| 266 | 20230908 | 142900 | 1280899805 | 4155 | 4155 | 4160 | 4155 | 2565 |
| 267 | 20230908 | 142800 | 1270242225 | 4150 | 4150 | 4155 | 4150 | 11 |
| 268 | 20230908 | 142700 | 1270196570 | 4155 | 4155 | 4155 | 4155 | 12 |
| 269 | 20230908 | 142600 | 1270146710 | 4155 | 4150 | 4155 | 4150 | 447 |
| 270 | 20230908 | 142500 | 1268291525 | 4155 | 4150 | 4155 | 4150 | 558 |
| 271 | 20230908 | 142400 | 1265974955 | 4150 | 4150 | 4150 | 4145 | 874 |
| 272 | 20230908 | 142300 | 1262351200 | 4150 | 4150 | 4150 | 4150 | 46 |
| 273 | 20230908 | 142200 | 1262160300 | 4150 | 4145 | 4155 | 4145 | 534 |
| 274 | 20230908 | 142100 | 1259943545 | 4160 | 4160 | 4160 | 4160 | 0 |
| 275 | 20230908 | 142000 | 1259943545 | 4160 | 4145 | 4160 | 4145 | 101 |
| 276 | 20230908 | 141900 | 1259524885 | 4160 | 4160 | 4160 | 4145 | 6004 |
| 277 | 20230908 | 141800 | 1234638110 | 4155 | 4150 | 4155 | 4150 | 3099 |
| 278 | 20230908 | 141700 | 1221766495 | 4150 | 4155 | 4160 | 4150 | 979 |
| 279 | 20230908 | 141600 | 1217702805 | 4155 | 4160 | 4160 | 4150 | 2909 |
| 280 | 20230908 | 141500 | 1205630440 | 4155 | 4160 | 4160 | 4150 | 503 |
| 281 | 20230908 | 141400 | 1203542640 | 4160 | 4165 | 4165 | 4155 | 598 |
| 282 | 20230908 | 141300 | 1201057710 | 4160 | 4155 | 4165 | 4155 | 57 |
| 283 | 20230908 | 141200 | 1200820785 | 4165 | 4165 | 4165 | 4165 | 30 |
| 284 | 20230908 | 141100 | 1200695835 | 4165 | 4165 | 4165 | 4165 | 1 |
| 285 | 20230908 | 141000 | 1200691670 | 4155 | 4165 | 4165 | 4155 | 797 |
| 286 | 20230908 | 140900 | 1197379805 | 4165 | 4165 | 4165 | 4165 | 1 |
| 287 | 20230908 | 140800 | 1197375640 | 4165 | 4165 | 4165 | 4165 | 76 |
| 288 | 20230908 | 140700 | 1197059100 | 4165 | 4165 | 4170 | 4165 | 1327 |
| 289 | 20230908 | 140600 | 1191530320 | 4165 | 4165 | 4165 | 4165 | 580 |
| 290 | 20230908 | 140500 | 1189114620 | 4165 | 4165 | 4165 | 4150 | 402 |
| 291 | 20230908 | 140400 | 1187440305 | 4165 | 4165 | 4165 | 4165 | 2 |
| 292 | 20230908 | 140300 | 1187431975 | 4155 | 4145 | 4165 | 4145 | 606 |
| 293 | 20230908 | 140200 | 1184919550 | 4150 | 4150 | 4150 | 4145 | 356 |
| 294 | 20230908 | 140100 | 1183443405 | 4145 | 4150 | 4150 | 4145 | 427 |
| 295 | 20230908 | 140000 | 1181672355 | 4150 | 4170 | 4170 | 4150 | 1163 |
| 296 | 20230908 | 135900 | 1176843905 | 4170 | 4160 | 4170 | 4160 | 903 |
| 297 | 20230908 | 135800 | 1173087395 | 4160 | 4160 | 4160 | 4160 | 22 |
| 298 | 20230908 | 135700 | 1172995875 | 4160 | 4160 | 4160 | 4160 | 1 |
| 299 | 20230908 | 135600 | 1172991715 | 4150 | 4150 | 4150 | 4150 | 299 |
| 300 | 20230908 | 135500 | 1171750865 | 4150 | 4145 | 4150 | 4145 | 1378 |
| 301 | 20230908 | 135400 | 1166038820 | 4145 | 4150 | 4150 | 4145 | 2003 |
| 302 | 20230908 | 135300 | 1157726885 | 4150 | 4145 | 4150 | 4145 | 342 |
| 303 | 20230908 | 135200 | 1156309290 | 4150 | 4150 | 4150 | 4150 | 1918 |
| 304 | 20230908 | 135100 | 1148349590 | 4160 | 4160 | 4160 | 4160 | 11 |
| 305 | 20230908 | 135000 | 1148303830 | 4150 | 4145 | 4160 | 4145 | 427 |
| 306 | 20230908 | 134900 | 1146532775 | 4145 | 4145 | 4160 | 4145 | 947 |
| 307 | 20230908 | 134800 | 1142606725 | 4160 | 4150 | 4160 | 4145 | 15679 |
| 308 | 20230908 | 134700 | 1077579350 | 4160 | 4160 | 4165 | 4155 | 6249 |
| 309 | 20230908 | 134600 | 1051612205 | 4160 | 4160 | 4160 | 4160 | 59 |
| 310 | 20230908 | 134500 | 1051366765 | 4170 | 4170 | 4170 | 4170 | 0 |
| 311 | 20230908 | 134400 | 1051366765 | 4170 | 4160 | 4170 | 4160 | 444 |
| 312 | 20230908 | 134300 | 1049519715 | 4155 | 4160 | 4160 | 4155 | 191 |
| 313 | 20230908 | 134200 | 1048726075 | 4165 | 4175 | 4175 | 4165 | 82 |
| 314 | 20230908 | 134100 | 1048384525 | 4160 | 4165 | 4175 | 4160 | 12357 |
| 315 | 20230908 | 134000 | 996978890 | 4175 | 4175 | 4175 | 4175 | 0 |
| 316 | 20230908 | 133900 | 996978890 | 4175 | 4175 | 4175 | 4165 | 1918 |
| 317 | 20230908 | 133800 | 988990400 | 4170 | 4170 | 4170 | 4165 | 535 |
| 318 | 20230908 | 133700 | 986760950 | 4170 | 4170 | 4170 | 4170 | 1214 |
| 319 | 20230908 | 133600 | 981698570 | 4175 | 4175 | 4175 | 4175 | 20 |
| 320 | 20230908 | 133500 | 981615070 | 4175 | 4175 | 4175 | 4170 | 203 |
| 321 | 20230908 | 133400 | 980768545 | 4175 | 4175 | 4175 | 4175 | 1 |
| 322 | 20230908 | 133300 | 980764370 | 4175 | 4175 | 4175 | 4170 | 61 |
| 323 | 20230908 | 133200 | 980509825 | 4175 | 4175 | 4175 | 4170 | 127 |
| 324 | 20230908 | 133100 | 979979650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 325 | 20230908 | 133000 | 979979650 | 4175 | 4175 | 4175 | 4175 | 0 |
| 326 | 20230908 | 132900 | 979979650 | 4175 | 4175 | 4175 | 4175 | 1 |
| 327 | 20230908 | 132800 | 979975475 | 4175 | 4180 | 4180 | 4175 | 236 |
| 328 | 20230908 | 132700 | 978989970 | 4180 | 4180 | 4180 | 4180 | 70 |
| 329 | 20230908 | 132600 | 978697370 | 4175 | 4175 | 4175 | 4175 | 0 |
| 330 | 20230908 | 132500 | 978697370 | 4175 | 4175 | 4180 | 4175 | 702 |
| 331 | 20230908 | 132400 | 975766515 | 4175 | 4175 | 4180 | 4175 | 499 |
| 332 | 20230908 | 132300 | 973683185 | 4175 | 4175 | 4175 | 4175 | 7 |
| 333 | 20230908 | 132200 | 973653960 | 4175 | 4175 | 4175 | 4175 | 4 |
| 334 | 20230908 | 132100 | 973637260 | 4175 | 4175 | 4175 | 4175 | 0 |
| 335 | 20230908 | 132000 | 973637260 | 4175 | 4175 | 4175 | 4175 | 101 |
| 336 | 20230908 | 131900 | 973215585 | 4165 | 4175 | 4175 | 4165 | 1196 |
| 337 | 20230908 | 131800 | 968233965 | 4180 | 4175 | 4180 | 4175 | 7 |
| 338 | 20230908 | 131700 | 968204730 | 4185 | 4170 | 4185 | 4170 | 578 |
| 339 | 20230908 | 131600 | 965794455 | 4170 | 4165 | 4170 | 4165 | 551 |
| 340 | 20230908 | 131500 | 963497035 | 4170 | 4170 | 4185 | 4170 | 213 |
| 341 | 20230908 | 131400 | 962608735 | 4170 | 4180 | 4180 | 4170 | 835 |
| 342 | 20230908 | 131300 | 959123635 | 4180 | 4180 | 4180 | 4180 | 0 |
| 343 | 20230908 | 131200 | 959123635 | 4180 | 4185 | 4185 | 4180 | 2 |
| 344 | 20230908 | 131100 | 959115270 | 4170 | 4170 | 4185 | 4170 | 13 |
| 345 | 20230908 | 131000 | 959061030 | 4190 | 4190 | 4190 | 4190 | 300 |
| 346 | 20230908 | 130900 | 957804030 | 4190 | 4155 | 4190 | 4155 | 3002 |
| 347 | 20230908 | 130800 | 945330650 | 4155 | 4180 | 4180 | 4155 | 14100 |
| 348 | 20230908 | 130700 | 886589705 | 4190 | 4190 | 4190 | 4190 | 1 |
| 349 | 20230908 | 130600 | 886585515 | 4180 | 4190 | 4190 | 4180 | 212 |
| 350 | 20230908 | 130500 | 885699155 | 4190 | 4190 | 4190 | 4190 | 0 |
| 351 | 20230908 | 130400 | 885699155 | 4190 | 4190 | 4190 | 4190 | 12 |
| 352 | 20230908 | 130300 | 885648875 | 4190 | 4190 | 4190 | 4190 | 62 |
| 353 | 20230908 | 130200 | 885389095 | 4190 | 4190 | 4190 | 4190 | 15 |
| 354 | 20230908 | 130100 | 885326245 | 4190 | 4190 | 4190 | 4190 | 16 |
| 355 | 20230908 | 130000 | 885259205 | 4190 | 4180 | 4190 | 4180 | 2129 |
| 356 | 20230908 | 125900 | 876359925 | 4190 | 4190 | 4190 | 4190 | 0 |
| 357 | 20230908 | 125800 | 876359925 | 4190 | 4190 | 4190 | 4190 | 1 |
| 358 | 20230908 | 125700 | 876355735 | 4180 | 4185 | 4185 | 4180 | 3000 |
| 359 | 20230908 | 125600 | 863815720 | 4190 | 4190 | 4190 | 4190 | 5 |
| 360 | 20230908 | 125500 | 863794770 | 4190 | 4185 | 4190 | 4180 | 3110 |
| 361 | 20230908 | 125400 | 850793915 | 4190 | 4185 | 4190 | 4185 | 144 |
| 362 | 20230908 | 125300 | 850191270 | 4190 | 4190 | 4190 | 4185 | 281 |
| 363 | 20230908 | 125200 | 849014575 | 4190 | 4185 | 4190 | 4185 | 146 |
| 364 | 20230908 | 125100 | 848403560 | 4185 | 4180 | 4185 | 4180 | 2219 |
| 365 | 20230908 | 125000 | 839128110 | 4180 | 4180 | 4180 | 4180 | 787 |
| 366 | 20230908 | 124900 | 835838450 | 4185 | 4185 | 4185 | 4185 | 2394 |
| 367 | 20230908 | 124800 | 825819560 | 4185 | 4185 | 4185 | 4185 | 2 |
| 368 | 20230908 | 124700 | 825811190 | 4175 | 4180 | 4185 | 4175 | 153 |
| 369 | 20230908 | 124600 | 825171980 | 4190 | 4190 | 4190 | 4180 | 1057 |
| 370 | 20230908 | 124500 | 820753700 | 4185 | 4185 | 4185 | 4185 | 5 |
| 371 | 20230908 | 124400 | 820732775 | 4190 | 4190 | 4190 | 4190 | 1 |
| 372 | 20230908 | 124300 | 820728585 | 4180 | 4180 | 4180 | 4180 | 1241 |
| 373 | 20230908 | 124200 | 815541205 | 4190 | 4190 | 4190 | 4190 | 23 |
| 374 | 20230908 | 124100 | 815444835 | 4190 | 4190 | 4190 | 4190 | 415 |
| 375 | 20230908 | 124000 | 813705985 | 4180 | 4180 | 4180 | 4180 | 0 |
| 376 | 20230908 | 123900 | 813705985 | 4180 | 4180 | 4180 | 4180 | 752 |
| 377 | 20230908 | 123800 | 810562625 | 4180 | 4180 | 4180 | 4180 | 250 |
| 378 | 20230908 | 123700 | 809517625 | 4185 | 4185 | 4185 | 4185 | 6 |
| 379 | 20230908 | 123600 | 809492515 | 4185 | 4185 | 4185 | 4185 | 10 |
| 380 | 20230908 | 123500 | 809450665 | 4185 | 4180 | 4185 | 4180 | 542 |
| 381 | 20230908 | 123400 | 807184895 | 4185 | 4180 | 4185 | 4180 | 81 |
| 382 | 20230908 | 123300 | 806846060 | 4185 | 4185 | 4185 | 4180 | 284 |
| 383 | 20230908 | 123200 | 805658770 | 4185 | 4185 | 4185 | 4185 | 50 |
| 384 | 20230908 | 123100 | 805449520 | 4185 | 4185 | 4185 | 4185 | 4 |
| 385 | 20230908 | 123000 | 805432780 | 4190 | 4190 | 4190 | 4190 | 1 |
| 386 | 20230908 | 122900 | 805428590 | 4190 | 4190 | 4190 | 4190 | 2 |
| 387 | 20230908 | 122800 | 805420210 | 4190 | 4180 | 4190 | 4175 | 463 |
| 388 | 20230908 | 122700 | 803485740 | 4190 | 4190 | 4190 | 4190 | 14 |
| 389 | 20230908 | 122600 | 803427080 | 4180 | 4190 | 4190 | 4180 | 81 |
| 390 | 20230908 | 122500 | 803088490 | 4190 | 4185 | 4190 | 4175 | 2280 |
| 391 | 20230908 | 122400 | 793558435 | 4190 | 4190 | 4190 | 4190 | 1598 |
| 392 | 20230908 | 122300 | 786862815 | 4195 | 4195 | 4195 | 4195 | 1 |
| 393 | 20230908 | 122200 | 786858620 | 4190 | 4195 | 4195 | 4190 | 1762 |
| 394 | 20230908 | 122100 | 779475780 | 4195 | 4195 | 4195 | 4195 | 123 |
| 395 | 20230908 | 122000 | 778959795 | 4195 | 4195 | 4200 | 4195 | 1248 |
| 396 | 20230908 | 121900 | 773724430 | 4200 | 4195 | 4200 | 4195 | 31 |
| 397 | 20230908 | 121800 | 773594380 | 4200 | 4200 | 4200 | 4200 | 1451 |
| 398 | 20230908 | 121700 | 767500180 | 4220 | 4220 | 4220 | 4210 | 374 |
| 399 | 20230908 | 121600 | 765924920 | 4220 | 4210 | 4220 | 4210 | 130 |
| 400 | 20230908 | 121500 | 765377610 | 4210 | 4210 | 4210 | 4210 | 234 |
| 401 | 20230908 | 121400 | 764392470 | 4210 | 4210 | 4210 | 4210 | 0 |
| 402 | 20230908 | 121300 | 764392470 | 4210 | 4205 | 4210 | 4205 | 431 |
| 403 | 20230908 | 121200 | 762579615 | 4210 | 4220 | 4220 | 4210 | 17 |
| 404 | 20230908 | 121100 | 762508035 | 4210 | 4220 | 4220 | 4210 | 17 |
| 405 | 20230908 | 121000 | 762436335 | 4220 | 4205 | 4220 | 4205 | 800 |
| 406 | 20230908 | 120900 | 759066880 | 4205 | 4200 | 4205 | 4200 | 120 |
| 407 | 20230908 | 120800 | 758562875 | 4200 | 4195 | 4205 | 4195 | 779 |
| 408 | 20230908 | 120700 | 755294910 | 4205 | 4205 | 4205 | 4205 | 50 |
| 409 | 20230908 | 120600 | 755084660 | 4200 | 4200 | 4205 | 4200 | 6 |
| 410 | 20230908 | 120500 | 755059450 | 4205 | 4200 | 4205 | 4200 | 151 |
| 411 | 20230908 | 120400 | 754425245 | 4200 | 4205 | 4205 | 4200 | 536 |
| 412 | 20230908 | 120300 | 752174015 | 4205 | 4205 | 4205 | 4205 | 86 |
| 413 | 20230908 | 120200 | 751812385 | 4205 | 4195 | 4205 | 4195 | 328 |
| 414 | 20230908 | 120100 | 750434015 | 4195 | 4205 | 4205 | 4195 | 282 |
| 415 | 20230908 | 120000 | 749249850 | 4200 | 4205 | 4205 | 4200 | 357 |
| 416 | 20230908 | 115900 | 747749860 | 4205 | 4205 | 4205 | 4205 | 16 |
| 417 | 20230908 | 115800 | 747682580 | 4205 | 4205 | 4205 | 4205 | 4 |
| 418 | 20230908 | 115700 | 747665760 | 4205 | 4205 | 4205 | 4205 | 30 |
| 419 | 20230908 | 115600 | 747539610 | 4205 | 4200 | 4205 | 4200 | 51 |
| 420 | 20230908 | 115500 | 747325405 | 4200 | 4200 | 4205 | 4200 | 3 |
| 421 | 20230908 | 115400 | 747312800 | 4200 | 4205 | 4205 | 4200 | 108 |
| 422 | 20230908 | 115300 | 746859145 | 4200 | 4200 | 4205 | 4200 | 58 |
| 423 | 20230908 | 115200 | 746615330 | 4200 | 4205 | 4205 | 4200 | 267 |
| 424 | 20230908 | 115100 | 745493725 | 4205 | 4205 | 4205 | 4205 | 58 |
| 425 | 20230908 | 115000 | 745249835 | 4205 | 4200 | 4205 | 4200 | 483 |
| 426 | 20230908 | 114900 | 743219840 | 4205 | 4200 | 4205 | 4200 | 775 |
| 427 | 20230908 | 114800 | 739964785 | 4200 | 4205 | 4205 | 4200 | 640 |
| 428 | 20230908 | 114700 | 737276770 | 4205 | 4200 | 4205 | 4200 | 1313 |
| 429 | 20230908 | 114600 | 731762130 | 4200 | 4200 | 4200 | 4200 | 1002 |
| 430 | 20230908 | 114500 | 727553730 | 4190 | 4200 | 4200 | 4190 | 44 |
| 431 | 20230908 | 114400 | 727369330 | 4195 | 4190 | 4200 | 4190 | 20 |
| 432 | 20230908 | 114300 | 727285490 | 4200 | 4200 | 4200 | 4200 | 0 |
| 433 | 20230908 | 114200 | 727285490 | 4200 | 4200 | 4200 | 4200 | 1 |
| 434 | 20230908 | 114100 | 727281290 | 4195 | 4195 | 4195 | 4195 | 150 |
| 435 | 20230908 | 114000 | 726652040 | 4195 | 4195 | 4195 | 4195 | 24 |
| 436 | 20230908 | 113900 | 726551360 | 4200 | 4200 | 4200 | 4200 | 0 |
| 437 | 20230908 | 113800 | 726551360 | 4200 | 4200 | 4200 | 4200 | 18 |
| 438 | 20230908 | 113700 | 726475760 | 4195 | 4195 | 4195 | 4195 | 2 |
| 439 | 20230908 | 113600 | 726467370 | 4195 | 4195 | 4195 | 4195 | 148 |
| 440 | 20230908 | 113500 | 725846510 | 4195 | 4195 | 4195 | 4195 | 0 |
| 441 | 20230908 | 113400 | 725846510 | 4195 | 4190 | 4195 | 4190 | 5 |
| 442 | 20230908 | 113300 | 725825555 | 4180 | 4180 | 4180 | 4180 | 1 |
| 443 | 20230908 | 113200 | 725821375 | 4180 | 4180 | 4180 | 4180 | 0 |
| 444 | 20230908 | 113100 | 725821375 | 4180 | 4180 | 4190 | 4180 | 168 |
| 445 | 20230908 | 113000 | 725119125 | 4180 | 4180 | 4180 | 4180 | 1000 |
| 446 | 20230908 | 112900 | 720939125 | 4195 | 4195 | 4195 | 4195 | 0 |
| 447 | 20230908 | 112800 | 720939125 | 4195 | 4195 | 4195 | 4195 | 1 |
| 448 | 20230908 | 112700 | 720934930 | 4195 | 4195 | 4195 | 4195 | 1 |
| 449 | 20230908 | 112600 | 720930735 | 4190 | 4190 | 4190 | 4190 | 0 |
| 450 | 20230908 | 112500 | 720930735 | 4190 | 4190 | 4190 | 4185 | 921 |
| 451 | 20230908 | 112400 | 717071850 | 4185 | 4180 | 4185 | 4180 | 235 |
| 452 | 20230908 | 112300 | 716088390 | 4180 | 4175 | 4180 | 4175 | 118 |
| 453 | 20230908 | 112200 | 715595200 | 4175 | 4175 | 4175 | 4175 | 0 |
| 454 | 20230908 | 112100 | 715595200 | 4175 | 4175 | 4175 | 4175 | 213 |
| 455 | 20230908 | 112000 | 714705925 | 4175 | 4175 | 4175 | 4175 | 437 |
| 456 | 20230908 | 111900 | 712881450 | 4175 | 4175 | 4175 | 4175 | 0 |
| 457 | 20230908 | 111800 | 712881450 | 4175 | 4180 | 4180 | 4175 | 151 |
| 458 | 20230908 | 111700 | 712250275 | 4180 | 4180 | 4180 | 4180 | 1 |
| 459 | 20230908 | 111600 | 712246095 | 4170 | 4180 | 4180 | 4170 | 207 |
| 460 | 20230908 | 111500 | 711381335 | 4185 | 4180 | 4185 | 4180 | 59 |
| 461 | 20230908 | 111400 | 711134705 | 4180 | 4180 | 4180 | 4180 | 2 |
| 462 | 20230908 | 111300 | 711126345 | 4180 | 4170 | 4180 | 4170 | 3 |
| 463 | 20230908 | 111200 | 711113825 | 4170 | 4175 | 4175 | 4170 | 833 |
| 464 | 20230908 | 111100 | 707638570 | 4175 | 4175 | 4175 | 4175 | 0 |
| 465 | 20230908 | 111000 | 707638570 | 4175 | 4175 | 4175 | 4175 | 1 |
| 466 | 20230908 | 110900 | 707634395 | 4185 | 4185 | 4185 | 4185 | 0 |
| 467 | 20230908 | 110800 | 707634395 | 4185 | 4185 | 4185 | 4185 | 1 |
| 468 | 20230908 | 110700 | 707630210 | 4185 | 4185 | 4185 | 4185 | 0 |
| 469 | 20230908 | 110600 | 707630210 | 4185 | 4170 | 4185 | 4170 | 107 |
| 470 | 20230908 | 110500 | 707184005 | 4165 | 4170 | 4170 | 4165 | 2464 |
| 471 | 20230908 | 110400 | 696916335 | 4170 | 4170 | 4170 | 4170 | 410 |
| 472 | 20230908 | 110300 | 695206635 | 4175 | 4170 | 4175 | 4170 | 191 |
| 473 | 20230908 | 110200 | 694410110 | 4170 | 4170 | 4170 | 4170 | 121 |
| 474 | 20230908 | 110100 | 693905540 | 4170 | 4170 | 4170 | 4170 | 201 |
| 475 | 20230908 | 110000 | 693067370 | 4170 | 4180 | 4185 | 4170 | 319 |
| 476 | 20230908 | 105900 | 691734645 | 4180 | 4180 | 4185 | 4180 | 1655 |
| 477 | 20230908 | 105800 | 684809610 | 4185 | 4185 | 4185 | 4185 | 0 |
| 478 | 20230908 | 105700 | 684809610 | 4185 | 4185 | 4185 | 4185 | 305 |
| 479 | 20230908 | 105600 | 683533185 | 4185 | 4180 | 4185 | 4180 | 527 |
| 480 | 20230908 | 105500 | 681330270 | 4180 | 4180 | 4185 | 4180 | 110 |
| 481 | 20230908 | 105400 | 680870195 | 4185 | 4185 | 4185 | 4180 | 4 |
| 482 | 20230908 | 105300 | 680853460 | 4185 | 4170 | 4185 | 4170 | 192 |
| 483 | 20230908 | 105200 | 680052805 | 4170 | 4170 | 4190 | 4170 | 400 |
| 484 | 20230908 | 105100 | 678384745 | 4170 | 4170 | 4170 | 4170 | 500 |
| 485 | 20230908 | 105000 | 676299745 | 4190 | 4190 | 4190 | 4170 | 60 |
| 486 | 20230908 | 104900 | 676048545 | 4190 | 4195 | 4195 | 4170 | 1443 |
| 487 | 20230908 | 104800 | 670013755 | 4195 | 4190 | 4195 | 4190 | 1371 |
| 488 | 20230908 | 104700 | 664269260 | 4195 | 4190 | 4195 | 4190 | 51 |
| 489 | 20230908 | 104600 | 664055565 | 4195 | 4190 | 4195 | 4180 | 347 |
| 490 | 20230908 | 104500 | 662603030 | 4175 | 4175 | 4190 | 4175 | 169 |
| 491 | 20230908 | 104400 | 661897440 | 4190 | 4190 | 4190 | 4190 | 1000 |
| 492 | 20230908 | 104300 | 657707440 | 4190 | 4170 | 4190 | 4170 | 1311 |
| 493 | 20230908 | 104200 | 652234070 | 4180 | 4180 | 4190 | 4170 | 356 |
| 494 | 20230908 | 104100 | 650748980 | 4190 | 4185 | 4190 | 4185 | 11 |
| 495 | 20230908 | 104000 | 650702940 | 4190 | 4190 | 4190 | 4190 | 0 |
| 496 | 20230908 | 103900 | 650702940 | 4190 | 4190 | 4190 | 4190 | 0 |
| 497 | 20230908 | 103800 | 650702940 | 4190 | 4170 | 4190 | 4170 | 2102 |
| 498 | 20230908 | 103700 | 641937560 | 4190 | 4190 | 4190 | 4190 | 24 |
| 499 | 20230908 | 103600 | 641837000 | 4190 | 4190 | 4190 | 4190 | 5 |
| 500 | 20230908 | 103500 | 641816050 | 4190 | 4190 | 4190 | 4170 | 2118 |
| 501 | 20230908 | 103400 | 632974635 | 4190 | 4195 | 4195 | 4180 | 4133 |
| 502 | 20230908 | 103300 | 615689690 | 4195 | 4195 | 4195 | 4195 | 4 |
| 503 | 20230908 | 103200 | 615672910 | 4195 | 4195 | 4195 | 4195 | 21 |
| 504 | 20230908 | 103100 | 615584815 | 4185 | 4185 | 4185 | 4185 | 2 |
| 505 | 20230908 | 103000 | 615576445 | 4185 | 4185 | 4185 | 4185 | 10 |
| 506 | 20230908 | 102900 | 615534595 | 4195 | 4195 | 4195 | 4190 | 14 |
| 507 | 20230908 | 102800 | 615475920 | 4185 | 4185 | 4185 | 4185 | 0 |
| 508 | 20230908 | 102700 | 615475920 | 4185 | 4190 | 4190 | 4185 | 1882 |
| 509 | 20230908 | 102600 | 607593745 | 4195 | 4195 | 4195 | 4195 | 0 |
| 510 | 20230908 | 102500 | 607593745 | 4195 | 4195 | 4195 | 4195 | 5 |
| 511 | 20230908 | 102400 | 607572770 | 4195 | 4195 | 4195 | 4195 | 0 |
| 512 | 20230908 | 102300 | 607572770 | 4195 | 4195 | 4195 | 4195 | 200 |
| 513 | 20230908 | 102200 | 606733770 | 4195 | 4195 | 4195 | 4185 | 14 |
| 514 | 20230908 | 102100 | 606675110 | 4180 | 4180 | 4185 | 4180 | 893 |
| 515 | 20230908 | 102000 | 602942350 | 4200 | 4200 | 4200 | 4175 | 1043 |
| 516 | 20230908 | 101900 | 598586740 | 4200 | 4180 | 4200 | 4180 | 1513 |
| 517 | 20230908 | 101800 | 592261450 | 4180 | 4180 | 4180 | 4180 | 2 |
| 518 | 20230908 | 101700 | 592253090 | 4160 | 4170 | 4170 | 4160 | 3068 |
| 519 | 20230908 | 101600 | 579479270 | 4170 | 4170 | 4170 | 4165 | 183 |
| 520 | 20230908 | 101500 | 578716165 | 4165 | 4175 | 4175 | 4165 | 1264 |
| 521 | 20230908 | 101400 | 573447035 | 4175 | 4175 | 4175 | 4175 | 106 |
| 522 | 20230908 | 101300 | 573004485 | 4175 | 4170 | 4175 | 4170 | 26 |
| 523 | 20230908 | 101200 | 572895955 | 4175 | 4170 | 4175 | 4170 | 583 |
| 524 | 20230908 | 101100 | 570464840 | 4180 | 4175 | 4180 | 4170 | 921 |
| 525 | 20230908 | 101000 | 566623725 | 4175 | 4180 | 4180 | 4175 | 70 |
| 526 | 20230908 | 100900 | 566331425 | 4180 | 4180 | 4180 | 4180 | 300 |
| 527 | 20230908 | 100800 | 565077425 | 4180 | 4170 | 4180 | 4170 | 76 |
| 528 | 20230908 | 100700 | 564760405 | 4170 | 4180 | 4180 | 4170 | 421 |
| 529 | 20230908 | 100600 | 563004805 | 4180 | 4180 | 4180 | 4180 | 0 |
| 530 | 20230908 | 100500 | 563004805 | 4180 | 4180 | 4180 | 4165 | 309 |
| 531 | 20230908 | 100400 | 561717785 | 4180 | 4170 | 4180 | 4170 | 110 |
| 532 | 20230908 | 100300 | 561258985 | 4170 | 4170 | 4170 | 4170 | 1 |
| 533 | 20230908 | 100200 | 561254815 | 4180 | 4180 | 4180 | 4180 | 0 |
| 534 | 20230908 | 100100 | 561254815 | 4180 | 4180 | 4180 | 4165 | 2905 |
| 535 | 20230908 | 100000 | 549123480 | 4180 | 4180 | 4180 | 4180 | 980 |
| 536 | 20230908 | 095900 | 545027080 | 4185 | 4185 | 4185 | 4185 | 0 |
| 537 | 20230908 | 095800 | 545027080 | 4185 | 4185 | 4185 | 4185 | 2 |
| 538 | 20230908 | 095700 | 545018710 | 4185 | 4175 | 4185 | 4165 | 1146 |
| 539 | 20230908 | 095600 | 540241605 | 4185 | 4185 | 4185 | 4180 | 129 |
| 540 | 20230908 | 095500 | 539702375 | 4180 | 4190 | 4190 | 4180 | 939 |
| 541 | 20230908 | 095400 | 535777225 | 4190 | 4190 | 4190 | 4190 | 201 |
| 542 | 20230908 | 095300 | 534935035 | 4180 | 4165 | 4190 | 4165 | 223 |
| 543 | 20230908 | 095200 | 534005855 | 4165 | 4160 | 4165 | 4160 | 2138 |
| 544 | 20230908 | 095100 | 525111765 | 4155 | 4160 | 4160 | 4155 | 399 |
| 545 | 20230908 | 095000 | 523453640 | 4160 | 4165 | 4165 | 4160 | 921 |
| 546 | 20230908 | 094900 | 519621780 | 4165 | 4165 | 4165 | 4160 | 925 |
| 547 | 20230908 | 094800 | 515773445 | 4160 | 4170 | 4170 | 4160 | 705 |
| 548 | 20230908 | 094700 | 512839640 | 4170 | 4170 | 4170 | 4155 | 11904 |
| 549 | 20230908 | 094600 | 463314050 | 4170 | 4180 | 4180 | 4160 | 8343 |
| 550 | 20230908 | 094500 | 428568695 | 4185 | 4185 | 4185 | 4170 | 1869 |
| 551 | 20230908 | 094400 | 420773435 | 4170 | 4180 | 4185 | 4170 | 3018 |
| 552 | 20230908 | 094300 | 408165970 | 4175 | 4180 | 4180 | 4170 | 1676 |
| 553 | 20230908 | 094200 | 401168960 | 4175 | 4185 | 4185 | 4175 | 4953 |
| 554 | 20230908 | 094100 | 380473685 | 4185 | 4185 | 4185 | 4185 | 67 |
| 555 | 20230908 | 094000 | 380193290 | 4185 | 4190 | 4190 | 4180 | 654 |
| 556 | 20230908 | 093900 | 377458070 | 4185 | 4200 | 4200 | 4185 | 1147 |
| 557 | 20230908 | 093800 | 372654590 | 4200 | 4185 | 4200 | 4180 | 1476 |
| 558 | 20230908 | 093700 | 366462700 | 4200 | 4185 | 4200 | 4180 | 2305 |
| 559 | 20230908 | 093600 | 356819650 | 4190 | 4190 | 4190 | 4185 | 79 |
| 560 | 20230908 | 093500 | 356488645 | 4190 | 4185 | 4190 | 4180 | 2530 |
| 561 | 20230908 | 093400 | 345900635 | 4185 | 4185 | 4190 | 4185 | 915 |
| 562 | 20230908 | 093300 | 342069135 | 4185 | 4200 | 4200 | 4185 | 619 |
| 563 | 20230908 | 093200 | 339477015 | 4190 | 4180 | 4200 | 4180 | 1211 |
| 564 | 20230908 | 093100 | 334411675 | 4185 | 4205 | 4205 | 4185 | 11448 |
| 565 | 20230908 | 093000 | 286415845 | 4205 | 4210 | 4210 | 4205 | 1857 |
| 566 | 20230908 | 092900 | 278604690 | 4205 | 4230 | 4230 | 4205 | 4617 |
| 567 | 20230908 | 092800 | 259186305 | 4230 | 4230 | 4230 | 4205 | 831 |
| 568 | 20230908 | 092700 | 255691750 | 4205 | 4215 | 4235 | 4205 | 5398 |
| 569 | 20230908 | 092600 | 232960915 | 4235 | 4215 | 4235 | 4215 | 257 |
| 570 | 20230908 | 092500 | 231877620 | 4235 | 4225 | 4235 | 4215 | 2388 |
| 571 | 20230908 | 092400 | 221804880 | 4235 | 4230 | 4235 | 4230 | 1141 |
| 572 | 20230908 | 092300 | 216978435 | 4240 | 4230 | 4240 | 4230 | 1093 |
| 573 | 20230908 | 092200 | 212345280 | 4230 | 4225 | 4230 | 4225 | 1048 |
| 574 | 20230908 | 092100 | 207917420 | 4230 | 4235 | 4240 | 4230 | 3468 |
| 575 | 20230908 | 092000 | 193245245 | 4235 | 4245 | 4245 | 4235 | 1179 |
| 576 | 20230908 | 091900 | 188244250 | 4245 | 4245 | 4245 | 4245 | 73 |
| 577 | 20230908 | 091800 | 187934365 | 4245 | 4240 | 4245 | 4240 | 668 |
| 578 | 20230908 | 091700 | 185098805 | 4240 | 4245 | 4245 | 4240 | 21 |
| 579 | 20230908 | 091600 | 185009760 | 4245 | 4245 | 4245 | 4230 | 1639 |
| 580 | 20230908 | 091500 | 178053610 | 4240 | 4240 | 4245 | 4230 | 2120 |
| 581 | 20230908 | 091400 | 169064760 | 4240 | 4240 | 4245 | 4240 | 566 |
| 582 | 20230908 | 091300 | 166663330 | 4245 | 4245 | 4245 | 4245 | 1 |
| 583 | 20230908 | 091200 | 166659085 | 4245 | 4235 | 4245 | 4215 | 1479 |
| 584 | 20230908 | 091100 | 160419460 | 4225 | 4230 | 4230 | 4225 | 201 |
| 585 | 20230908 | 091000 | 159569975 | 4225 | 4225 | 4250 | 4220 | 5479 |
| 586 | 20230908 | 090900 | 136387705 | 4220 | 4215 | 4220 | 4215 | 308 |
| 587 | 20230908 | 090800 | 135088230 | 4215 | 4230 | 4250 | 4215 | 447 |
| 588 | 20230908 | 090700 | 133200120 | 4235 | 4260 | 4260 | 4230 | 1029 |
| 589 | 20230908 | 090600 | 128844085 | 4235 | 4250 | 4260 | 4235 | 220 |
| 590 | 20230908 | 090500 | 127909360 | 4250 | 4240 | 4280 | 4230 | 3338 |
| 591 | 20230908 | 090400 | 113755845 | 4235 | 4255 | 4410 | 4220 | 10789 |
| 592 | 20230908 | 090300 | 67047680 | 4220 | 4215 | 4220 | 4200 | 6136 |
| 593 | 20230908 | 090200 | 41156910 | 4195 | 4215 | 4215 | 4190 | 1714 |
| 594 | 20230908 | 090100 | 33961615 | 4185 | 4205 | 4215 | 4185 | 4194 |
| 595 | 20230908 | 090000 | 16359390 | 4220 | 4200 | 4220 | 4200 | 3759 |