30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 191000 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 7344 |
| 3 | 20230901 | 190900 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 4 | 20230901 | 190800 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 5 | 20230901 | 190700 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 6 | 20230901 | 190600 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 7 | 20230901 | 190500 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 8 | 20230901 | 190400 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 9 | 20230901 | 190300 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 10 | 20230901 | 190200 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 11 | 20230901 | 190100 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 12 | 20230901 | 190000 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 13 | 20230901 | 185900 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 14 | 20230901 | 185800 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 15 | 20230901 | 185700 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 16 | 20230901 | 185600 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 17 | 20230901 | 185500 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 18 | 20230901 | 185400 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 19 | 20230901 | 185300 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 20 | 20230901 | 185200 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 21 | 20230901 | 185100 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 22 | 20230901 | 185000 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 23 | 20230901 | 184900 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 24 | 20230901 | 184800 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 25 | 20230901 | 184700 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 26 | 20230901 | 184600 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 27 | 20230901 | 184500 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 28 | 20230901 | 184400 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 29 | 20230901 | 184300 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 30 | 20230901 | 184200 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 31 | 20230901 | 184100 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 32 | 20230901 | 184000 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 7344 |
| 33 | 20230901 | 183900 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 34 | 20230901 | 183800 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 35 | 20230901 | 183700 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 36 | 20230901 | 183600 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 37 | 20230901 | 183500 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 38 | 20230901 | 183400 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 39 | 20230901 | 183300 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 40 | 20230901 | 183200 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 41 | 20230901 | 183100 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 42 | 20230901 | 183000 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 43 | 20230901 | 182900 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 44 | 20230901 | 182800 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 45 | 20230901 | 182700 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 46 | 20230901 | 182600 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 47 | 20230901 | 182500 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 48 | 20230901 | 182400 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 49 | 20230901 | 182300 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 50 | 20230901 | 182200 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 51 | 20230901 | 182100 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 52 | 20230901 | 182000 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 53 | 20230901 | 181900 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 54 | 20230901 | 181800 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 55 | 20230901 | 181700 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 56 | 20230901 | 181600 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 57 | 20230901 | 181500 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 58 | 20230901 | 181400 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 59 | 20230901 | 181300 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 60 | 20230901 | 181200 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 61 | 20230901 | 181100 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 62 | 20230901 | 181000 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 7344 |
| 63 | 20230901 | 180900 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 64 | 20230901 | 180800 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 65 | 20230901 | 180700 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 66 | 20230901 | 180600 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 67 | 20230901 | 180500 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 68 | 20230901 | 180400 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 69 | 20230901 | 180300 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 70 | 20230901 | 180200 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 71 | 20230901 | 180100 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 72 | 20230901 | 180000 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 73 | 20230901 | 175900 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 74 | 20230901 | 175800 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 75 | 20230901 | 175700 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 76 | 20230901 | 175600 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 77 | 20230901 | 175500 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 78 | 20230901 | 175400 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 79 | 20230901 | 175300 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 80 | 20230901 | 175200 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 81 | 20230901 | 175100 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 82 | 20230901 | 175000 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 83 | 20230901 | 174900 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 84 | 20230901 | 174800 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 85 | 20230901 | 174700 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 86 | 20230901 | 174600 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 87 | 20230901 | 174500 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 88 | 20230901 | 174400 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 89 | 20230901 | 174300 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 90 | 20230901 | 174200 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 91 | 20230901 | 174100 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 92 | 20230901 | 174000 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 7344 |
| 93 | 20230901 | 173900 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 94 | 20230901 | 173800 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 95 | 20230901 | 173700 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 96 | 20230901 | 173600 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 97 | 20230901 | 173500 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 98 | 20230901 | 173400 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 99 | 20230901 | 173300 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 100 | 20230901 | 173200 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 101 | 20230901 | 173100 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 102 | 20230901 | 173000 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 103 | 20230901 | 172900 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 104 | 20230901 | 172800 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 105 | 20230901 | 172700 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 106 | 20230901 | 172600 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 107 | 20230901 | 172500 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 108 | 20230901 | 172400 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 109 | 20230901 | 172300 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 110 | 20230901 | 172200 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 111 | 20230901 | 172100 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 112 | 20230901 | 172000 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 113 | 20230901 | 171900 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 114 | 20230901 | 171800 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 115 | 20230901 | 171700 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 116 | 20230901 | 171600 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 117 | 20230901 | 171500 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 118 | 20230901 | 171400 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 119 | 20230901 | 171300 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 120 | 20230901 | 171200 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 121 | 20230901 | 171100 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 122 | 20230901 | 171000 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 7344 |
| 123 | 20230901 | 170900 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 124 | 20230901 | 170800 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 125 | 20230901 | 170700 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 126 | 20230901 | 170600 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 127 | 20230901 | 170500 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 128 | 20230901 | 170400 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 129 | 20230901 | 170300 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 130 | 20230901 | 170200 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 131 | 20230901 | 170100 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 132 | 20230901 | 170000 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 133 | 20230901 | 165900 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 134 | 20230901 | 165800 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 135 | 20230901 | 165700 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 136 | 20230901 | 165600 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 137 | 20230901 | 165500 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 138 | 20230901 | 165400 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 139 | 20230901 | 165300 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 140 | 20230901 | 165200 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 141 | 20230901 | 165100 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 142 | 20230901 | 165000 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 143 | 20230901 | 164900 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 144 | 20230901 | 164800 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 145 | 20230901 | 164700 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 146 | 20230901 | 164600 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 147 | 20230901 | 164500 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 148 | 20230901 | 164400 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 149 | 20230901 | 164300 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 150 | 20230901 | 164200 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 151 | 20230901 | 164100 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 152 | 20230901 | 164000 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 7344 |
| 153 | 20230901 | 163900 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 154 | 20230901 | 163800 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 155 | 20230901 | 163700 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 156 | 20230901 | 163600 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 157 | 20230901 | 163500 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 158 | 20230901 | 163400 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 159 | 20230901 | 163300 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 160 | 20230901 | 163200 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 161 | 20230901 | 163100 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 162 | 20230901 | 163000 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 163 | 20230901 | 162900 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 164 | 20230901 | 162800 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 165 | 20230901 | 162700 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 166 | 20230901 | 162600 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 167 | 20230901 | 162500 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 168 | 20230901 | 162400 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 169 | 20230901 | 162300 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 170 | 20230901 | 162200 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 171 | 20230901 | 162100 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 172 | 20230901 | 162000 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 173 | 20230901 | 161900 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 174 | 20230901 | 161800 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 175 | 20230901 | 161700 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 176 | 20230901 | 161600 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 177 | 20230901 | 161500 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 178 | 20230901 | 161400 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 179 | 20230901 | 161300 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 180 | 20230901 | 161200 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 181 | 20230901 | 161100 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 182 | 20230901 | 161000 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 7344 |
| 183 | 20230901 | 160900 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 184 | 20230901 | 160800 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 185 | 20230901 | 160700 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 186 | 20230901 | 160600 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 187 | 20230901 | 160500 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 188 | 20230901 | 160400 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 189 | 20230901 | 160300 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 190 | 20230901 | 160200 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 191 | 20230901 | 160100 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 192 | 20230901 | 160000 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 193 | 20230901 | 155900 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 194 | 20230901 | 155800 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 195 | 20230901 | 155700 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 196 | 20230901 | 155600 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 197 | 20230901 | 155500 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 198 | 20230901 | 155400 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 199 | 20230901 | 155300 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 200 | 20230901 | 155200 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 201 | 20230901 | 155100 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 202 | 20230901 | 155000 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 203 | 20230901 | 154900 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 204 | 20230901 | 154800 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 205 | 20230901 | 154700 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 206 | 20230901 | 154600 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 207 | 20230901 | 154500 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 208 | 20230901 | 154400 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 209 | 20230901 | 154300 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 210 | 20230901 | 154200 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 211 | 20230901 | 154100 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 212 | 20230901 | 154000 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 7344 |
| 213 | 20230901 | 153900 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 214 | 20230901 | 153800 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 215 | 20230901 | 153700 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 216 | 20230901 | 153600 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 217 | 20230901 | 153500 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 218 | 20230901 | 153400 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 219 | 20230901 | 153300 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 220 | 20230901 | 153200 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 221 | 20230901 | 153100 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 0 |
| 222 | 20230901 | 153000 | 1704786800 | 5200 | 5200 | 5200 | 5200 | 7344 |
| 223 | 20230901 | 152900 | 1666598000 | 5150 | 5150 | 5150 | 5150 | 0 |
| 224 | 20230901 | 152800 | 1666598000 | 5150 | 5150 | 5150 | 5150 | 0 |
| 225 | 20230901 | 152700 | 1666598000 | 5150 | 5150 | 5150 | 5150 | 0 |
| 226 | 20230901 | 152600 | 1666598000 | 5150 | 5150 | 5150 | 5150 | 0 |
| 227 | 20230901 | 152500 | 1666598000 | 5150 | 5150 | 5150 | 5150 | 0 |
| 228 | 20230901 | 152400 | 1666598000 | 5150 | 5150 | 5150 | 5150 | 0 |
| 229 | 20230901 | 152300 | 1666598000 | 5150 | 5150 | 5150 | 5150 | 0 |
| 230 | 20230901 | 152200 | 1666598000 | 5150 | 5150 | 5150 | 5150 | 0 |
| 231 | 20230901 | 152100 | 1666598000 | 5150 | 5150 | 5150 | 5150 | 0 |
| 232 | 20230901 | 152000 | 1666598000 | 5150 | 5150 | 5150 | 5150 | 0 |
| 233 | 20230901 | 151900 | 1666598000 | 5150 | 5140 | 5160 | 5140 | 2448 |
| 234 | 20230901 | 151800 | 1653990810 | 5150 | 5140 | 5150 | 5140 | 641 |
| 235 | 20230901 | 151700 | 1650689830 | 5140 | 5140 | 5150 | 5140 | 3690 |
| 236 | 20230901 | 151600 | 1631700760 | 5150 | 5150 | 5150 | 5140 | 2087 |
| 237 | 20230901 | 151500 | 1620952970 | 5150 | 5160 | 5160 | 5150 | 2639 |
| 238 | 20230901 | 151400 | 1607338640 | 5170 | 5160 | 5170 | 5160 | 8 |
| 239 | 20230901 | 151300 | 1607297350 | 5160 | 5160 | 5160 | 5150 | 210 |
| 240 | 20230901 | 151200 | 1606213860 | 5150 | 5160 | 5160 | 5150 | 429 |
| 241 | 20230901 | 151100 | 1604000270 | 5160 | 5170 | 5170 | 5160 | 1933 |
| 242 | 20230901 | 151000 | 1594011190 | 5170 | 5150 | 5170 | 5150 | 576 |
| 243 | 20230901 | 150900 | 1591039190 | 5150 | 5150 | 5150 | 5150 | 344 |
| 244 | 20230901 | 150800 | 1589267590 | 5150 | 5140 | 5150 | 5140 | 201 |
| 245 | 20230901 | 150700 | 1588232930 | 5140 | 5140 | 5150 | 5140 | 615 |
| 246 | 20230901 | 150600 | 1585071710 | 5140 | 5160 | 5160 | 5140 | 1896 |
| 247 | 20230901 | 150500 | 1575305450 | 5160 | 5170 | 5170 | 5160 | 13 |
| 248 | 20230901 | 150400 | 1575238360 | 5160 | 5160 | 5170 | 5160 | 94 |
| 249 | 20230901 | 150300 | 1574753300 | 5170 | 5160 | 5170 | 5160 | 129 |
| 250 | 20230901 | 150200 | 1574086650 | 5170 | 5160 | 5170 | 5160 | 335 |
| 251 | 20230901 | 150100 | 1572356010 | 5160 | 5170 | 5180 | 5160 | 272 |
| 252 | 20230901 | 150000 | 1570950930 | 5180 | 5170 | 5180 | 5170 | 112 |
| 253 | 20230901 | 145900 | 1570371860 | 5180 | 5170 | 5180 | 5170 | 169 |
| 254 | 20230901 | 145800 | 1569498110 | 5200 | 5190 | 5200 | 5170 | 98 |
| 255 | 20230901 | 145700 | 1568991290 | 5170 | 5180 | 5200 | 5170 | 2143 |
| 256 | 20230901 | 145600 | 1557871080 | 5170 | 5180 | 5190 | 5170 | 394 |
| 257 | 20230901 | 145500 | 1555832060 | 5170 | 5160 | 5180 | 5160 | 437 |
| 258 | 20230901 | 145400 | 1553573670 | 5170 | 5160 | 5170 | 5160 | 11 |
| 259 | 20230901 | 145300 | 1553516900 | 5160 | 5170 | 5170 | 5160 | 722 |
| 260 | 20230901 | 145200 | 1549784340 | 5180 | 5170 | 5180 | 5170 | 1303 |
| 261 | 20230901 | 145100 | 1543047760 | 5180 | 5180 | 5180 | 5180 | 8 |
| 262 | 20230901 | 145000 | 1543006320 | 5180 | 5170 | 5180 | 5170 | 480 |
| 263 | 20230901 | 144900 | 1540523920 | 5170 | 5160 | 5170 | 5140 | 148 |
| 264 | 20230901 | 144800 | 1539760290 | 5160 | 5150 | 5160 | 5130 | 418 |
| 265 | 20230901 | 144700 | 1537610600 | 5150 | 5140 | 5150 | 5140 | 18 |
| 266 | 20230901 | 144600 | 1537518070 | 5140 | 5140 | 5140 | 5140 | 15 |
| 267 | 20230901 | 144500 | 1537440970 | 5150 | 5140 | 5150 | 5140 | 1289 |
| 268 | 20230901 | 144400 | 1530803030 | 5130 | 5140 | 5140 | 5130 | 375 |
| 269 | 20230901 | 144300 | 1528876780 | 5140 | 5130 | 5140 | 5130 | 850 |
| 270 | 20230901 | 144200 | 1524516270 | 5140 | 5140 | 5140 | 5140 | 997 |
| 271 | 20230901 | 144100 | 1519391690 | 5150 | 5150 | 5150 | 5150 | 251 |
| 272 | 20230901 | 144000 | 1518099040 | 5150 | 5150 | 5150 | 5140 | 249 |
| 273 | 20230901 | 143900 | 1516816700 | 5150 | 5140 | 5150 | 5140 | 2 |
| 274 | 20230901 | 143800 | 1516806410 | 5160 | 5150 | 5160 | 5150 | 28 |
| 275 | 20230901 | 143700 | 1516662010 | 5160 | 5160 | 5160 | 5160 | 11 |
| 276 | 20230901 | 143600 | 1516605250 | 5150 | 5150 | 5160 | 5150 | 58 |
| 277 | 20230901 | 143500 | 1516306540 | 5160 | 5140 | 5160 | 5140 | 63 |
| 278 | 20230901 | 143400 | 1515982700 | 5160 | 5140 | 5160 | 5140 | 93 |
| 279 | 20230901 | 143300 | 1515504660 | 5160 | 5160 | 5160 | 5160 | 201 |
| 280 | 20230901 | 143200 | 1514467500 | 5160 | 5160 | 5160 | 5160 | 21 |
| 281 | 20230901 | 143100 | 1514359140 | 5160 | 5150 | 5160 | 5150 | 60 |
| 282 | 20230901 | 143000 | 1514050120 | 5150 | 5150 | 5150 | 5150 | 611 |
| 283 | 20230901 | 142900 | 1510903470 | 5160 | 5160 | 5170 | 5160 | 502 |
| 284 | 20230901 | 142800 | 1508310260 | 5150 | 5150 | 5150 | 5150 | 789 |
| 285 | 20230901 | 142700 | 1504246910 | 5150 | 5150 | 5150 | 5150 | 3 |
| 286 | 20230901 | 142600 | 1504231460 | 5150 | 5150 | 5150 | 5150 | 0 |
| 287 | 20230901 | 142500 | 1504231460 | 5150 | 5140 | 5150 | 5140 | 2 |
| 288 | 20230901 | 142400 | 1504221170 | 5150 | 5130 | 5150 | 5130 | 574 |
| 289 | 20230901 | 142300 | 1501275150 | 5140 | 5140 | 5140 | 5140 | 1 |
| 290 | 20230901 | 142200 | 1501270010 | 5140 | 5140 | 5140 | 5140 | 38 |
| 291 | 20230901 | 142100 | 1501074690 | 5150 | 5150 | 5150 | 5150 | 8 |
| 292 | 20230901 | 142000 | 1501033490 | 5150 | 5150 | 5150 | 5150 | 11 |
| 293 | 20230901 | 141900 | 1500976840 | 5150 | 5140 | 5150 | 5140 | 166 |
| 294 | 20230901 | 141800 | 1500123490 | 5140 | 5140 | 5140 | 5140 | 31 |
| 295 | 20230901 | 141700 | 1499964150 | 5140 | 5140 | 5140 | 5130 | 1467 |
| 296 | 20230901 | 141600 | 1492431890 | 5140 | 5140 | 5150 | 5140 | 77 |
| 297 | 20230901 | 141500 | 1492036100 | 5140 | 5140 | 5140 | 5140 | 156 |
| 298 | 20230901 | 141400 | 1491234260 | 5140 | 5140 | 5140 | 5130 | 18 |
| 299 | 20230901 | 141300 | 1491141750 | 5150 | 5130 | 5150 | 5120 | 746 |
| 300 | 20230901 | 141200 | 1487317690 | 5130 | 5120 | 5130 | 5120 | 20 |
| 301 | 20230901 | 141100 | 1487215260 | 5120 | 5120 | 5120 | 5120 | 18 |
| 302 | 20230901 | 141000 | 1487123100 | 5150 | 5150 | 5150 | 5150 | 1 |
| 303 | 20230901 | 140900 | 1487117950 | 5150 | 5150 | 5150 | 5150 | 0 |
| 304 | 20230901 | 140800 | 1487117950 | 5150 | 5150 | 5150 | 5150 | 1 |
| 305 | 20230901 | 140700 | 1487112800 | 5150 | 5140 | 5150 | 5120 | 335 |
| 306 | 20230901 | 140600 | 1485394730 | 5140 | 5120 | 5140 | 5120 | 772 |
| 307 | 20230901 | 140500 | 1481442070 | 5110 | 5130 | 5130 | 5110 | 2000 |
| 308 | 20230901 | 140400 | 1471212120 | 5150 | 5150 | 5150 | 5150 | 39 |
| 309 | 20230901 | 140300 | 1471011270 | 5150 | 5150 | 5150 | 5150 | 1 |
| 310 | 20230901 | 140200 | 1471006120 | 5150 | 5140 | 5150 | 5120 | 1182 |
| 311 | 20230901 | 140100 | 1464939610 | 5140 | 5140 | 5140 | 5140 | 81 |
| 312 | 20230901 | 140000 | 1464523270 | 5140 | 5150 | 5150 | 5120 | 4771 |
| 313 | 20230901 | 135900 | 1440036650 | 5160 | 5160 | 5160 | 5160 | 7 |
| 314 | 20230901 | 135800 | 1440000530 | 5150 | 5150 | 5160 | 5140 | 987 |
| 315 | 20230901 | 135700 | 1434915070 | 5150 | 5160 | 5160 | 5150 | 1787 |
| 316 | 20230901 | 135600 | 1425711990 | 5160 | 5160 | 5170 | 5150 | 1566 |
| 317 | 20230901 | 135500 | 1417638520 | 5170 | 5170 | 5170 | 5170 | 0 |
| 318 | 20230901 | 135400 | 1417638520 | 5170 | 5170 | 5170 | 5170 | 33 |
| 319 | 20230901 | 135300 | 1417467910 | 5170 | 5160 | 5170 | 5160 | 19 |
| 320 | 20230901 | 135200 | 1417369860 | 5160 | 5170 | 5170 | 5160 | 705 |
| 321 | 20230901 | 135100 | 1413731500 | 5180 | 5160 | 5180 | 5160 | 326 |
| 322 | 20230901 | 135000 | 1412046390 | 5170 | 5170 | 5170 | 5160 | 653 |
| 323 | 20230901 | 134900 | 1408675390 | 5170 | 5170 | 5170 | 5170 | 238 |
| 324 | 20230901 | 134800 | 1407444930 | 5170 | 5170 | 5170 | 5170 | 17 |
| 325 | 20230901 | 134700 | 1407357040 | 5180 | 5170 | 5180 | 5170 | 21 |
| 326 | 20230901 | 134600 | 1407248460 | 5170 | 5190 | 5190 | 5170 | 3 |
| 327 | 20230901 | 134500 | 1407232930 | 5170 | 5170 | 5190 | 5170 | 127 |
| 328 | 20230901 | 134400 | 1406575940 | 5160 | 5170 | 5170 | 5160 | 4813 |
| 329 | 20230901 | 134300 | 1381739860 | 5180 | 5180 | 5180 | 5160 | 4174 |
| 330 | 20230901 | 134200 | 1360161450 | 5170 | 5180 | 5180 | 5170 | 154 |
| 331 | 20230901 | 134100 | 1359363770 | 5200 | 5180 | 5200 | 5170 | 2859 |
| 332 | 20230901 | 134000 | 1344581120 | 5180 | 5200 | 5200 | 5180 | 51 |
| 333 | 20230901 | 133900 | 1344315940 | 5200 | 5180 | 5200 | 5170 | 736 |
| 334 | 20230901 | 133800 | 1340507890 | 5180 | 5190 | 5190 | 5170 | 2524 |
| 335 | 20230901 | 133700 | 1327429810 | 5200 | 5190 | 5200 | 5190 | 56 |
| 336 | 20230901 | 133600 | 1327139150 | 5200 | 5190 | 5200 | 5190 | 36 |
| 337 | 20230901 | 133500 | 1326952300 | 5200 | 5190 | 5200 | 5190 | 568 |
| 338 | 20230901 | 133400 | 1324004370 | 5190 | 5190 | 5200 | 5190 | 532 |
| 339 | 20230901 | 133300 | 1321243280 | 5200 | 5190 | 5200 | 5190 | 247 |
| 340 | 20230901 | 133200 | 1319961320 | 5200 | 5200 | 5200 | 5200 | 1 |
| 341 | 20230901 | 133100 | 1319956120 | 5200 | 5200 | 5200 | 5190 | 515 |
| 342 | 20230901 | 133000 | 1317282120 | 5200 | 5200 | 5200 | 5200 | 5 |
| 343 | 20230901 | 132900 | 1317256120 | 5200 | 5200 | 5200 | 5200 | 3 |
| 344 | 20230901 | 132800 | 1317240520 | 5200 | 5200 | 5200 | 5200 | 0 |
| 345 | 20230901 | 132700 | 1317240520 | 5200 | 5200 | 5200 | 5200 | 20 |
| 346 | 20230901 | 132600 | 1317136520 | 5200 | 5200 | 5200 | 5200 | 96 |
| 347 | 20230901 | 132500 | 1316637320 | 5200 | 5200 | 5210 | 5190 | 1117 |
| 348 | 20230901 | 132400 | 1310828840 | 5190 | 5200 | 5200 | 5190 | 210 |
| 349 | 20230901 | 132300 | 1309738360 | 5200 | 5200 | 5200 | 5200 | 468 |
| 350 | 20230901 | 132200 | 1307304760 | 5220 | 5200 | 5220 | 5200 | 1408 |
| 351 | 20230901 | 132100 | 1299983140 | 5220 | 5200 | 5220 | 5200 | 122 |
| 352 | 20230901 | 132000 | 1299347320 | 5220 | 5220 | 5220 | 5220 | 5 |
| 353 | 20230901 | 131900 | 1299321220 | 5220 | 5200 | 5220 | 5200 | 148 |
| 354 | 20230901 | 131800 | 1298551420 | 5220 | 5220 | 5220 | 5220 | 1 |
| 355 | 20230901 | 131700 | 1298546200 | 5220 | 5220 | 5220 | 5190 | 1278 |
| 356 | 20230901 | 131600 | 1291890770 | 5220 | 5220 | 5220 | 5220 | 1 |
| 357 | 20230901 | 131500 | 1291885550 | 5230 | 5230 | 5230 | 5230 | 0 |
| 358 | 20230901 | 131400 | 1291885550 | 5230 | 5230 | 5230 | 5190 | 1102 |
| 359 | 20230901 | 131300 | 1286159960 | 5230 | 5230 | 5230 | 5230 | 0 |
| 360 | 20230901 | 131200 | 1286159960 | 5230 | 5230 | 5230 | 5230 | 72 |
| 361 | 20230901 | 131100 | 1285783400 | 5230 | 5230 | 5230 | 5230 | 1 |
| 362 | 20230901 | 131000 | 1285778170 | 5220 | 5230 | 5230 | 5220 | 57 |
| 363 | 20230901 | 130900 | 1285480560 | 5190 | 5210 | 5210 | 5190 | 3352 |
| 364 | 20230901 | 130800 | 1268081430 | 5210 | 5200 | 5230 | 5200 | 1101 |
| 365 | 20230901 | 130700 | 1262355200 | 5200 | 5200 | 5200 | 5200 | 354 |
| 366 | 20230901 | 130600 | 1260514400 | 5230 | 5230 | 5230 | 5230 | 1 |
| 367 | 20230901 | 130500 | 1260509170 | 5200 | 5230 | 5230 | 5200 | 142 |
| 368 | 20230901 | 130400 | 1259770410 | 5230 | 5230 | 5230 | 5230 | 61 |
| 369 | 20230901 | 130300 | 1259451380 | 5230 | 5230 | 5230 | 5230 | 1 |
| 370 | 20230901 | 130200 | 1259446150 | 5230 | 5230 | 5230 | 5230 | 2 |
| 371 | 20230901 | 130100 | 1259435690 | 5230 | 5230 | 5230 | 5230 | 50 |
| 372 | 20230901 | 130000 | 1259174190 | 5230 | 5200 | 5230 | 5200 | 27 |
| 373 | 20230901 | 125900 | 1259033730 | 5230 | 5210 | 5230 | 5210 | 114 |
| 374 | 20230901 | 125800 | 1258439770 | 5230 | 5230 | 5230 | 5230 | 2 |
| 375 | 20230901 | 125700 | 1258429310 | 5230 | 5230 | 5230 | 5230 | 0 |
| 376 | 20230901 | 125600 | 1258429310 | 5230 | 5210 | 5230 | 5200 | 2003 |
| 377 | 20230901 | 125500 | 1248006840 | 5240 | 5220 | 5240 | 5210 | 1003 |
| 378 | 20230901 | 125400 | 1242778000 | 5240 | 5240 | 5240 | 5240 | 0 |
| 379 | 20230901 | 125300 | 1242778000 | 5240 | 5220 | 5250 | 5220 | 39 |
| 380 | 20230901 | 125200 | 1242574370 | 5220 | 5240 | 5240 | 5220 | 11 |
| 381 | 20230901 | 125100 | 1242516930 | 5250 | 5250 | 5250 | 5250 | 2 |
| 382 | 20230901 | 125000 | 1242506430 | 5250 | 5250 | 5250 | 5250 | 0 |
| 383 | 20230901 | 124900 | 1242506430 | 5250 | 5250 | 5250 | 5250 | 2 |
| 384 | 20230901 | 124800 | 1242495930 | 5260 | 5260 | 5260 | 5260 | 2 |
| 385 | 20230901 | 124700 | 1242485410 | 5260 | 5260 | 5260 | 5260 | 1 |
| 386 | 20230901 | 124600 | 1242480150 | 5260 | 5260 | 5260 | 5260 | 0 |
| 387 | 20230901 | 124500 | 1242480150 | 5260 | 5240 | 5270 | 5210 | 3775 |
| 388 | 20230901 | 124400 | 1222726740 | 5270 | 5270 | 5270 | 5270 | 11 |
| 389 | 20230901 | 124300 | 1222668770 | 5270 | 5270 | 5270 | 5270 | 80 |
| 390 | 20230901 | 124200 | 1222247170 | 5270 | 5270 | 5270 | 5270 | 1 |
| 391 | 20230901 | 124100 | 1222241900 | 5270 | 5270 | 5270 | 5270 | 51 |
| 392 | 20230901 | 124000 | 1221973130 | 5270 | 5270 | 5270 | 5270 | 0 |
| 393 | 20230901 | 123900 | 1221973130 | 5270 | 5270 | 5270 | 5270 | 1 |
| 394 | 20230901 | 123800 | 1221967860 | 5270 | 5270 | 5270 | 5230 | 105 |
| 395 | 20230901 | 123700 | 1221417390 | 5270 | 5270 | 5270 | 5240 | 13 |
| 396 | 20230901 | 123600 | 1221349180 | 5240 | 5240 | 5240 | 5240 | 13 |
| 397 | 20230901 | 123500 | 1221281060 | 5270 | 5270 | 5270 | 5270 | 9 |
| 398 | 20230901 | 123400 | 1221233630 | 5270 | 5270 | 5270 | 5270 | 0 |
| 399 | 20230901 | 123300 | 1221233630 | 5270 | 5260 | 5270 | 5260 | 18 |
| 400 | 20230901 | 123200 | 1221138930 | 5260 | 5230 | 5260 | 5230 | 143 |
| 401 | 20230901 | 123100 | 1220390830 | 5260 | 5260 | 5260 | 5260 | 2 |
| 402 | 20230901 | 123000 | 1220380310 | 5250 | 5250 | 5250 | 5250 | 26 |
| 403 | 20230901 | 122900 | 1220243810 | 5260 | 5250 | 5260 | 5250 | 6 |
| 404 | 20230901 | 122800 | 1220212290 | 5250 | 5250 | 5250 | 5250 | 0 |
| 405 | 20230901 | 122700 | 1220212290 | 5250 | 5250 | 5250 | 5250 | 201 |
| 406 | 20230901 | 122600 | 1219157040 | 5250 | 5250 | 5250 | 5250 | 107 |
| 407 | 20230901 | 122500 | 1218595290 | 5250 | 5250 | 5250 | 5250 | 0 |
| 408 | 20230901 | 122400 | 1218595290 | 5250 | 5240 | 5250 | 5240 | 206 |
| 409 | 20230901 | 122300 | 1217514830 | 5240 | 5240 | 5240 | 5220 | 1103 |
| 410 | 20230901 | 122200 | 1211755110 | 5240 | 5230 | 5240 | 5230 | 305 |
| 411 | 20230901 | 122100 | 1210159940 | 5240 | 5240 | 5240 | 5240 | 1 |
| 412 | 20230901 | 122000 | 1210154700 | 5240 | 5220 | 5240 | 5220 | 32 |
| 413 | 20230901 | 121900 | 1209987620 | 5240 | 5240 | 5240 | 5240 | 0 |
| 414 | 20230901 | 121800 | 1209987620 | 5240 | 5240 | 5240 | 5240 | 3 |
| 415 | 20230901 | 121700 | 1209971900 | 5230 | 5230 | 5230 | 5230 | 1149 |
| 416 | 20230901 | 121600 | 1203962630 | 5230 | 5230 | 5230 | 5230 | 1 |
| 417 | 20230901 | 121500 | 1203957400 | 5210 | 5220 | 5220 | 5210 | 12 |
| 418 | 20230901 | 121400 | 1203894860 | 5230 | 5230 | 5230 | 5230 | 1 |
| 419 | 20230901 | 121300 | 1203889630 | 5230 | 5230 | 5230 | 5230 | 0 |
| 420 | 20230901 | 121200 | 1203889630 | 5230 | 5220 | 5230 | 5210 | 62 |
| 421 | 20230901 | 121100 | 1203566530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 422 | 20230901 | 121000 | 1203566530 | 5230 | 5230 | 5230 | 5230 | 1 |
| 423 | 20230901 | 120900 | 1203561300 | 5230 | 5230 | 5230 | 5230 | 7 |
| 424 | 20230901 | 120800 | 1203524690 | 5210 | 5210 | 5230 | 5210 | 68 |
| 425 | 20230901 | 120700 | 1203170390 | 5230 | 5230 | 5230 | 5230 | 0 |
| 426 | 20230901 | 120600 | 1203170390 | 5230 | 5230 | 5230 | 5230 | 1 |
| 427 | 20230901 | 120500 | 1203165160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 428 | 20230901 | 120400 | 1203165160 | 5230 | 5220 | 5230 | 5210 | 42 |
| 429 | 20230901 | 120300 | 1202945960 | 5230 | 5230 | 5230 | 5230 | 191 |
| 430 | 20230901 | 120200 | 1201947030 | 5230 | 5230 | 5230 | 5230 | 54 |
| 431 | 20230901 | 120100 | 1201664610 | 5230 | 5230 | 5230 | 5230 | 2 |
| 432 | 20230901 | 120000 | 1201654150 | 5230 | 5210 | 5230 | 5210 | 110 |
| 433 | 20230901 | 115900 | 1201081030 | 5230 | 5210 | 5230 | 5210 | 37 |
| 434 | 20230901 | 115800 | 1200888240 | 5230 | 5230 | 5230 | 5200 | 251 |
| 435 | 20230901 | 115700 | 1199577310 | 5230 | 5230 | 5230 | 5230 | 0 |
| 436 | 20230901 | 115600 | 1199577310 | 5230 | 5230 | 5230 | 5230 | 3 |
| 437 | 20230901 | 115500 | 1199561620 | 5190 | 5190 | 5230 | 5190 | 113 |
| 438 | 20230901 | 115400 | 1198974990 | 5230 | 5210 | 5230 | 5190 | 930 |
| 439 | 20230901 | 115300 | 1194122750 | 5230 | 5210 | 5230 | 5210 | 3 |
| 440 | 20230901 | 115200 | 1194107100 | 5210 | 5210 | 5210 | 5210 | 14 |
| 441 | 20230901 | 115100 | 1194034160 | 5240 | 5230 | 5240 | 5200 | 2833 |
| 442 | 20230901 | 115000 | 1179286490 | 5230 | 5230 | 5230 | 5230 | 500 |
| 443 | 20230901 | 114900 | 1176671490 | 5230 | 5250 | 5250 | 5230 | 65 |
| 444 | 20230901 | 114800 | 1176330950 | 5250 | 5250 | 5250 | 5250 | 2 |
| 445 | 20230901 | 114700 | 1176320450 | 5250 | 5250 | 5250 | 5240 | 7 |
| 446 | 20230901 | 114600 | 1176283720 | 5250 | 5250 | 5250 | 5250 | 5 |
| 447 | 20230901 | 114500 | 1176257470 | 5250 | 5230 | 5250 | 5230 | 58 |
| 448 | 20230901 | 114400 | 1175954090 | 5230 | 5250 | 5270 | 5220 | 1544 |
| 449 | 20230901 | 114300 | 1167872100 | 5270 | 5270 | 5270 | 5270 | 6 |
| 450 | 20230901 | 114200 | 1167840480 | 5270 | 5240 | 5270 | 5240 | 110 |
| 451 | 20230901 | 114100 | 1167263890 | 5270 | 5270 | 5270 | 5240 | 25 |
| 452 | 20230901 | 114000 | 1167132200 | 5240 | 5240 | 5240 | 5240 | 1 |
| 453 | 20230901 | 113900 | 1167126960 | 5270 | 5270 | 5270 | 5270 | 18 |
| 454 | 20230901 | 113800 | 1167032100 | 5270 | 5270 | 5270 | 5270 | 0 |
| 455 | 20230901 | 113700 | 1167032100 | 5270 | 5240 | 5270 | 5240 | 153 |
| 456 | 20230901 | 113600 | 1166228620 | 5250 | 5260 | 5260 | 5250 | 868 |
| 457 | 20230901 | 113500 | 1161671450 | 5270 | 5270 | 5270 | 5270 | 1 |
| 458 | 20230901 | 113400 | 1161666180 | 5260 | 5260 | 5270 | 5250 | 352 |
| 459 | 20230901 | 113300 | 1159815640 | 5270 | 5260 | 5270 | 5260 | 7 |
| 460 | 20230901 | 113200 | 1159778780 | 5280 | 5280 | 5280 | 5280 | 11 |
| 461 | 20230901 | 113100 | 1159720700 | 5280 | 5280 | 5280 | 5280 | 18 |
| 462 | 20230901 | 113000 | 1159625660 | 5280 | 5260 | 5280 | 5250 | 558 |
| 463 | 20230901 | 112900 | 1156694590 | 5260 | 5280 | 5280 | 5260 | 149 |
| 464 | 20230901 | 112800 | 1155910150 | 5280 | 5280 | 5280 | 5280 | 1 |
| 465 | 20230901 | 112700 | 1155904870 | 5280 | 5270 | 5280 | 5250 | 345 |
| 466 | 20230901 | 112600 | 1154091330 | 5280 | 5280 | 5280 | 5280 | 2 |
| 467 | 20230901 | 112500 | 1154080770 | 5290 | 5280 | 5290 | 5280 | 702 |
| 468 | 20230901 | 112400 | 1150369180 | 5280 | 5290 | 5290 | 5280 | 4 |
| 469 | 20230901 | 112300 | 1150348040 | 5290 | 5270 | 5290 | 5270 | 247 |
| 470 | 20230901 | 112200 | 1149044710 | 5270 | 5230 | 5270 | 5230 | 328 |
| 471 | 20230901 | 112100 | 1147320150 | 5250 | 5270 | 5270 | 5240 | 106 |
| 472 | 20230901 | 112000 | 1146764510 | 5250 | 5240 | 5270 | 5230 | 142 |
| 473 | 20230901 | 111900 | 1146020050 | 5240 | 5240 | 5240 | 5230 | 139 |
| 474 | 20230901 | 111800 | 1145291940 | 5250 | 5270 | 5270 | 5250 | 101 |
| 475 | 20230901 | 111700 | 1144761370 | 5280 | 5260 | 5280 | 5250 | 1189 |
| 476 | 20230901 | 111600 | 1138518510 | 5250 | 5270 | 5270 | 5250 | 1249 |
| 477 | 20230901 | 111500 | 1131952760 | 5270 | 5270 | 5270 | 5270 | 0 |
| 478 | 20230901 | 111400 | 1131952760 | 5270 | 5270 | 5270 | 5270 | 1 |
| 479 | 20230901 | 111300 | 1131947490 | 5270 | 5270 | 5270 | 5260 | 49 |
| 480 | 20230901 | 111200 | 1131689460 | 5270 | 5280 | 5280 | 5260 | 967 |
| 481 | 20230901 | 111100 | 1126594320 | 5270 | 5280 | 5290 | 5270 | 392 |
| 482 | 20230901 | 111000 | 1124526540 | 5280 | 5270 | 5280 | 5270 | 368 |
| 483 | 20230901 | 110900 | 1122587160 | 5270 | 5260 | 5270 | 5260 | 313 |
| 484 | 20230901 | 110800 | 1120940770 | 5270 | 5270 | 5270 | 5260 | 340 |
| 485 | 20230901 | 110700 | 1119152250 | 5260 | 5270 | 5270 | 5260 | 310 |
| 486 | 20230901 | 110600 | 1117521550 | 5270 | 5260 | 5270 | 5260 | 6 |
| 487 | 20230901 | 110500 | 1117489970 | 5270 | 5260 | 5270 | 5250 | 1243 |
| 488 | 20230901 | 110400 | 1110947160 | 5270 | 5270 | 5280 | 5260 | 1680 |
| 489 | 20230901 | 110300 | 1102093410 | 5280 | 5270 | 5280 | 5270 | 218 |
| 490 | 20230901 | 110200 | 1100944530 | 5290 | 5280 | 5290 | 5270 | 1344 |
| 491 | 20230901 | 110100 | 1093854610 | 5290 | 5280 | 5290 | 5280 | 99 |
| 492 | 20230901 | 110000 | 1093331710 | 5300 | 5300 | 5300 | 5300 | 92 |
| 493 | 20230901 | 105900 | 1092844110 | 5300 | 5300 | 5300 | 5300 | 302 |
| 494 | 20230901 | 105800 | 1091243510 | 5300 | 5310 | 5310 | 5280 | 15 |
| 495 | 20230901 | 105700 | 1091163920 | 5310 | 5310 | 5310 | 5310 | 1 |
| 496 | 20230901 | 105600 | 1091158610 | 5310 | 5320 | 5320 | 5290 | 395 |
| 497 | 20230901 | 105500 | 1089063040 | 5320 | 5290 | 5320 | 5290 | 7 |
| 498 | 20230901 | 105400 | 1089025950 | 5320 | 5310 | 5320 | 5300 | 3350 |
| 499 | 20230901 | 105300 | 1071269930 | 5320 | 5320 | 5320 | 5310 | 484 |
| 500 | 20230901 | 105200 | 1068699850 | 5330 | 5330 | 5330 | 5310 | 603 |
| 501 | 20230901 | 105100 | 1065497600 | 5320 | 5330 | 5330 | 5320 | 216 |
| 502 | 20230901 | 105000 | 1064348320 | 5320 | 5320 | 5330 | 5320 | 45 |
| 503 | 20230901 | 104900 | 1064108820 | 5340 | 5330 | 5340 | 5310 | 399 |
| 504 | 20230901 | 104800 | 1061978240 | 5340 | 5330 | 5340 | 5330 | 1466 |
| 505 | 20230901 | 104700 | 1054164250 | 5320 | 5300 | 5320 | 5300 | 2296 |
| 506 | 20230901 | 104600 | 1041970510 | 5300 | 5290 | 5300 | 5290 | 40 |
| 507 | 20230901 | 104500 | 1041758900 | 5290 | 5260 | 5290 | 5260 | 115 |
| 508 | 20230901 | 104400 | 1041153860 | 5290 | 5290 | 5290 | 5290 | 2 |
| 509 | 20230901 | 104300 | 1041143280 | 5290 | 5260 | 5290 | 5260 | 763 |
| 510 | 20230901 | 104200 | 1037122040 | 5250 | 5280 | 5280 | 5250 | 1454 |
| 511 | 20230901 | 104100 | 1029473750 | 5300 | 5290 | 5300 | 5290 | 11 |
| 512 | 20230901 | 104000 | 1029415550 | 5300 | 5300 | 5300 | 5300 | 295 |
| 513 | 20230901 | 103900 | 1027852050 | 5300 | 5260 | 5300 | 5260 | 3049 |
| 514 | 20230901 | 103800 | 1011788320 | 5260 | 5270 | 5270 | 5260 | 309 |
| 515 | 20230901 | 103700 | 1010159930 | 5280 | 5290 | 5290 | 5280 | 206 |
| 516 | 20230901 | 103600 | 1009072050 | 5300 | 5300 | 5300 | 5290 | 159 |
| 517 | 20230901 | 103500 | 1008229870 | 5310 | 5300 | 5310 | 5300 | 199 |
| 518 | 20230901 | 103400 | 1007173280 | 5310 | 5300 | 5310 | 5300 | 81 |
| 519 | 20230901 | 103300 | 1006743350 | 5300 | 5300 | 5300 | 5280 | 57 |
| 520 | 20230901 | 103200 | 1006442100 | 5310 | 5310 | 5310 | 5310 | 109 |
| 521 | 20230901 | 103100 | 1005863310 | 5310 | 5290 | 5310 | 5290 | 149 |
| 522 | 20230901 | 103000 | 1005074600 | 5290 | 5290 | 5300 | 5290 | 348 |
| 523 | 20230901 | 102900 | 1003232690 | 5300 | 5300 | 5300 | 5300 | 1 |
| 524 | 20230901 | 102800 | 1003227390 | 5300 | 5300 | 5300 | 5300 | 970 |
| 525 | 20230901 | 102700 | 998086390 | 5300 | 5300 | 5300 | 5300 | 51 |
| 526 | 20230901 | 102600 | 997816090 | 5310 | 5310 | 5310 | 5300 | 1647 |
| 527 | 20230901 | 102500 | 989075980 | 5310 | 5320 | 5320 | 5310 | 422 |
| 528 | 20230901 | 102400 | 986835060 | 5320 | 5320 | 5320 | 5310 | 103 |
| 529 | 20230901 | 102300 | 986287800 | 5320 | 5310 | 5320 | 5310 | 3112 |
| 530 | 20230901 | 102200 | 969762780 | 5320 | 5310 | 5320 | 5310 | 346 |
| 531 | 20230901 | 102100 | 967923930 | 5310 | 5320 | 5330 | 5310 | 1216 |
| 532 | 20230901 | 102000 | 961460860 | 5330 | 5310 | 5330 | 5310 | 1261 |
| 533 | 20230901 | 101900 | 954757920 | 5310 | 5310 | 5310 | 5310 | 81 |
| 534 | 20230901 | 101800 | 954327810 | 5300 | 5320 | 5320 | 5300 | 5 |
| 535 | 20230901 | 101700 | 954301230 | 5320 | 5320 | 5320 | 5320 | 70 |
| 536 | 20230901 | 101600 | 953928830 | 5320 | 5310 | 5320 | 5310 | 193 |
| 537 | 20230901 | 101500 | 952903990 | 5300 | 5300 | 5310 | 5250 | 2821 |
| 538 | 20230901 | 101400 | 937982550 | 5300 | 5280 | 5300 | 5250 | 930 |
| 539 | 20230901 | 101300 | 933077310 | 5280 | 5280 | 5280 | 5280 | 140 |
| 540 | 20230901 | 101200 | 932338110 | 5280 | 5270 | 5280 | 5240 | 287 |
| 541 | 20230901 | 101100 | 930834070 | 5280 | 5260 | 5280 | 5230 | 530 |
| 542 | 20230901 | 101000 | 928043610 | 5260 | 5230 | 5260 | 5230 | 1602 |
| 543 | 20230901 | 100900 | 919665120 | 5230 | 5230 | 5230 | 5230 | 1010 |
| 544 | 20230901 | 100800 | 914382820 | 5250 | 5230 | 5270 | 5200 | 1284 |
| 545 | 20230901 | 100700 | 907642890 | 5230 | 5280 | 5280 | 5190 | 6134 |
| 546 | 20230901 | 100600 | 875681960 | 5280 | 5270 | 5280 | 5270 | 374 |
| 547 | 20230901 | 100500 | 873710580 | 5280 | 5280 | 5280 | 5270 | 45 |
| 548 | 20230901 | 100400 | 873473290 | 5290 | 5290 | 5290 | 5270 | 477 |
| 549 | 20230901 | 100300 | 870955540 | 5290 | 5290 | 5290 | 5290 | 12 |
| 550 | 20230901 | 100200 | 870892060 | 5290 | 5290 | 5290 | 5280 | 915 |
| 551 | 20230901 | 100100 | 866054210 | 5320 | 5290 | 5320 | 5290 | 467 |
| 552 | 20230901 | 100000 | 863577720 | 5320 | 5310 | 5320 | 5310 | 149 |
| 553 | 20230901 | 095900 | 862785050 | 5320 | 5290 | 5320 | 5290 | 696 |
| 554 | 20230901 | 095800 | 859103180 | 5290 | 5320 | 5320 | 5290 | 6 |
| 555 | 20230901 | 095700 | 859071410 | 5320 | 5320 | 5320 | 5290 | 194 |
| 556 | 20230901 | 095600 | 858039510 | 5320 | 5320 | 5320 | 5320 | 38 |
| 557 | 20230901 | 095500 | 857837350 | 5320 | 5290 | 5320 | 5280 | 497 |
| 558 | 20230901 | 095400 | 855210620 | 5290 | 5310 | 5310 | 5290 | 2472 |
| 559 | 20230901 | 095300 | 842117040 | 5320 | 5320 | 5320 | 5300 | 3239 |
| 560 | 20230901 | 095200 | 824913740 | 5330 | 5340 | 5360 | 5330 | 3324 |
| 561 | 20230901 | 095100 | 807162780 | 5360 | 5370 | 5370 | 5340 | 639 |
| 562 | 20230901 | 095000 | 803733820 | 5370 | 5360 | 5370 | 5350 | 2073 |
| 563 | 20230901 | 094900 | 792616250 | 5350 | 5340 | 5360 | 5320 | 3794 |
| 564 | 20230901 | 094800 | 772382590 | 5360 | 5340 | 5360 | 5330 | 3424 |
| 565 | 20230901 | 094700 | 754037170 | 5330 | 5340 | 5340 | 5310 | 10216 |
| 566 | 20230901 | 094600 | 699526150 | 5340 | 5300 | 5350 | 5300 | 9617 |
| 567 | 20230901 | 094500 | 648275890 | 5300 | 5310 | 5310 | 5280 | 1755 |
| 568 | 20230901 | 094400 | 638979710 | 5300 | 5250 | 5300 | 5250 | 4576 |
| 569 | 20230901 | 094300 | 614817980 | 5250 | 5240 | 5250 | 5200 | 912 |
| 570 | 20230901 | 094200 | 610033890 | 5200 | 5210 | 5240 | 5200 | 1579 |
| 571 | 20230901 | 094100 | 601820060 | 5240 | 5220 | 5240 | 5210 | 1414 |
| 572 | 20230901 | 094000 | 594451030 | 5220 | 5220 | 5250 | 5210 | 954 |
| 573 | 20230901 | 093900 | 589473190 | 5250 | 5240 | 5250 | 5220 | 103 |
| 574 | 20230901 | 093800 | 588935320 | 5230 | 5220 | 5250 | 5220 | 717 |
| 575 | 20230901 | 093700 | 585174710 | 5240 | 5240 | 5240 | 5230 | 190 |
| 576 | 20230901 | 093600 | 584180820 | 5240 | 5240 | 5240 | 5240 | 132 |
| 577 | 20230901 | 093500 | 583489140 | 5240 | 5250 | 5250 | 5240 | 913 |
| 578 | 20230901 | 093400 | 578702980 | 5250 | 5250 | 5250 | 5250 | 104 |
| 579 | 20230901 | 093300 | 578156980 | 5250 | 5250 | 5250 | 5220 | 1381 |
| 580 | 20230901 | 093200 | 570920140 | 5250 | 5220 | 5250 | 5220 | 2818 |
| 581 | 20230901 | 093100 | 556158870 | 5220 | 5230 | 5230 | 5200 | 3001 |
| 582 | 20230901 | 093000 | 540516760 | 5230 | 5230 | 5230 | 5210 | 178 |
| 583 | 20230901 | 092900 | 539587060 | 5230 | 5220 | 5230 | 5210 | 30 |
| 584 | 20230901 | 092800 | 539430220 | 5220 | 5220 | 5220 | 5200 | 2232 |
| 585 | 20230901 | 092700 | 527801980 | 5220 | 5210 | 5230 | 5210 | 719 |
| 586 | 20230901 | 092600 | 524046880 | 5220 | 5210 | 5220 | 5210 | 31 |
| 587 | 20230901 | 092500 | 523885360 | 5220 | 5190 | 5220 | 5190 | 1505 |
| 588 | 20230901 | 092400 | 516040820 | 5220 | 5180 | 5220 | 5170 | 1120 |
| 589 | 20230901 | 092300 | 510233660 | 5170 | 5170 | 5170 | 5170 | 181 |
| 590 | 20230901 | 092200 | 509297890 | 5170 | 5180 | 5190 | 5170 | 2134 |
| 591 | 20230901 | 092100 | 498251760 | 5170 | 5170 | 5180 | 5170 | 3749 |
| 592 | 20230901 | 092000 | 478844190 | 5180 | 5180 | 5200 | 5170 | 1206 |
| 593 | 20230901 | 091900 | 472606970 | 5180 | 5170 | 5180 | 5160 | 3305 |
| 594 | 20230901 | 091800 | 455520170 | 5180 | 5200 | 5230 | 5170 | 4031 |
| 595 | 20230901 | 091700 | 434641540 | 5200 | 5200 | 5200 | 5200 | 111 |
| 596 | 20230901 | 091600 | 434064340 | 5230 | 5200 | 5230 | 5190 | 1860 |
| 597 | 20230901 | 091500 | 424402240 | 5230 | 5200 | 5230 | 5190 | 2190 |
| 598 | 20230901 | 091400 | 413021440 | 5200 | 5220 | 5270 | 5190 | 1731 |
| 599 | 20230901 | 091300 | 403970610 | 5250 | 5250 | 5250 | 5210 | 926 |
| 600 | 20230901 | 091200 | 399127900 | 5260 | 5200 | 5260 | 5200 | 4178 |
| 601 | 20230901 | 091100 | 377203210 | 5200 | 5200 | 5210 | 5190 | 2427 |
| 602 | 20230901 | 091000 | 364595630 | 5200 | 5200 | 5200 | 5190 | 786 |
| 603 | 20230901 | 090900 | 360515170 | 5200 | 5190 | 5210 | 5190 | 1637 |
| 604 | 20230901 | 090800 | 352013100 | 5190 | 5200 | 5230 | 5180 | 2678 |
| 605 | 20230901 | 090700 | 338085300 | 5230 | 5170 | 5230 | 5160 | 6770 |
| 606 | 20230901 | 090600 | 303033430 | 5170 | 5170 | 5180 | 5160 | 4276 |
| 607 | 20230901 | 090500 | 280913030 | 5180 | 5220 | 5220 | 5180 | 6660 |
| 608 | 20230901 | 090400 | 246318110 | 5230 | 5220 | 5250 | 5210 | 8397 |
| 609 | 20230901 | 090300 | 202524840 | 5210 | 5260 | 5280 | 5210 | 4981 |
| 610 | 20230901 | 090200 | 176448140 | 5260 | 5210 | 5270 | 5210 | 4364 |
| 611 | 20230901 | 090100 | 153605290 | 5230 | 5330 | 5330 | 5210 | 9807 |
| 612 | 20230901 | 090000 | 101997970 | 5330 | 5310 | 5330 | 5280 | 19159 |