30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 192100 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 13174 |
| 3 | 20230904 | 192000 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 4 | 20230904 | 191900 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 5 | 20230904 | 191800 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 6 | 20230904 | 191700 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 7 | 20230904 | 191600 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 8 | 20230904 | 191500 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 9 | 20230904 | 191400 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 10 | 20230904 | 191300 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 11 | 20230904 | 191200 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 12 | 20230904 | 191100 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 13 | 20230904 | 191000 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 14 | 20230904 | 190900 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 15 | 20230904 | 190800 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 16 | 20230904 | 190700 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 17 | 20230904 | 190600 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 18 | 20230904 | 190500 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 19 | 20230904 | 190400 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 20 | 20230904 | 190300 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 21 | 20230904 | 190200 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 22 | 20230904 | 190100 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 23 | 20230904 | 190000 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 24 | 20230904 | 185900 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 25 | 20230904 | 185800 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 26 | 20230904 | 185700 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 27 | 20230904 | 185600 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 28 | 20230904 | 185500 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 29 | 20230904 | 185400 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 30 | 20230904 | 185300 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 31 | 20230904 | 185200 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 32 | 20230904 | 185100 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 13174 |
| 33 | 20230904 | 185000 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 34 | 20230904 | 184900 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 35 | 20230904 | 184800 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 36 | 20230904 | 184700 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 37 | 20230904 | 184600 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 38 | 20230904 | 184500 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 39 | 20230904 | 184400 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 40 | 20230904 | 184300 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 41 | 20230904 | 184200 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 42 | 20230904 | 184100 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 43 | 20230904 | 184000 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 44 | 20230904 | 183900 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 45 | 20230904 | 183800 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 46 | 20230904 | 183700 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 47 | 20230904 | 183600 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 48 | 20230904 | 183500 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 49 | 20230904 | 183400 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 50 | 20230904 | 183300 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 51 | 20230904 | 183200 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 52 | 20230904 | 183100 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 53 | 20230904 | 183000 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 54 | 20230904 | 182900 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 55 | 20230904 | 182800 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 56 | 20230904 | 182700 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 57 | 20230904 | 182600 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 58 | 20230904 | 182500 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 59 | 20230904 | 182400 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 60 | 20230904 | 182300 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 61 | 20230904 | 182200 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 62 | 20230904 | 182100 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 13174 |
| 63 | 20230904 | 182000 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 64 | 20230904 | 181900 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 65 | 20230904 | 181800 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 66 | 20230904 | 181700 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 67 | 20230904 | 181600 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 68 | 20230904 | 181500 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 69 | 20230904 | 181400 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 70 | 20230904 | 181300 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 71 | 20230904 | 181200 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 72 | 20230904 | 181100 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 73 | 20230904 | 181000 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 74 | 20230904 | 180900 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 75 | 20230904 | 180800 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 76 | 20230904 | 180700 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 77 | 20230904 | 180600 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 78 | 20230904 | 180500 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 79 | 20230904 | 180400 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 80 | 20230904 | 180300 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 81 | 20230904 | 180200 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 82 | 20230904 | 180100 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 83 | 20230904 | 180000 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 84 | 20230904 | 175900 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 85 | 20230904 | 175800 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 86 | 20230904 | 175700 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 87 | 20230904 | 175600 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 88 | 20230904 | 175500 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 89 | 20230904 | 175400 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 90 | 20230904 | 175300 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 91 | 20230904 | 175200 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 92 | 20230904 | 175100 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 13174 |
| 93 | 20230904 | 175000 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 94 | 20230904 | 174900 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 95 | 20230904 | 174800 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 96 | 20230904 | 174700 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 97 | 20230904 | 174600 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 98 | 20230904 | 174500 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 99 | 20230904 | 174400 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 100 | 20230904 | 174300 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 101 | 20230904 | 174200 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 102 | 20230904 | 174100 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 103 | 20230904 | 174000 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 104 | 20230904 | 173900 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 105 | 20230904 | 173800 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 106 | 20230904 | 173700 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 107 | 20230904 | 173600 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 108 | 20230904 | 173500 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 109 | 20230904 | 173400 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 110 | 20230904 | 173300 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 111 | 20230904 | 173200 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 112 | 20230904 | 173100 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 113 | 20230904 | 173000 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 114 | 20230904 | 172900 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 115 | 20230904 | 172800 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 116 | 20230904 | 172700 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 117 | 20230904 | 172600 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 118 | 20230904 | 172500 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 119 | 20230904 | 172400 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 120 | 20230904 | 172300 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 121 | 20230904 | 172200 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 122 | 20230904 | 172100 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 13174 |
| 123 | 20230904 | 172000 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 124 | 20230904 | 171900 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 125 | 20230904 | 171800 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 126 | 20230904 | 171700 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 127 | 20230904 | 171600 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 128 | 20230904 | 171500 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 129 | 20230904 | 171400 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 130 | 20230904 | 171300 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 131 | 20230904 | 171200 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 132 | 20230904 | 171100 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 133 | 20230904 | 171000 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 134 | 20230904 | 170900 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 135 | 20230904 | 170800 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 136 | 20230904 | 170700 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 137 | 20230904 | 170600 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 138 | 20230904 | 170500 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 139 | 20230904 | 170400 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 140 | 20230904 | 170300 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 141 | 20230904 | 170200 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 142 | 20230904 | 170100 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 143 | 20230904 | 170000 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 144 | 20230904 | 165900 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 145 | 20230904 | 165800 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 146 | 20230904 | 165700 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 147 | 20230904 | 165600 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 148 | 20230904 | 165500 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 149 | 20230904 | 165400 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 150 | 20230904 | 165300 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 151 | 20230904 | 165200 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 152 | 20230904 | 165100 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 13174 |
| 153 | 20230904 | 165000 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 154 | 20230904 | 164900 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 155 | 20230904 | 164800 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 156 | 20230904 | 164700 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 157 | 20230904 | 164600 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 158 | 20230904 | 164500 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 159 | 20230904 | 164400 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 160 | 20230904 | 164300 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 161 | 20230904 | 164200 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 162 | 20230904 | 164100 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 163 | 20230904 | 164000 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 164 | 20230904 | 163900 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 165 | 20230904 | 163800 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 166 | 20230904 | 163700 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 167 | 20230904 | 163600 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 168 | 20230904 | 163500 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 169 | 20230904 | 163400 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 170 | 20230904 | 163300 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 171 | 20230904 | 163200 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 172 | 20230904 | 163100 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 173 | 20230904 | 163000 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 174 | 20230904 | 162900 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 175 | 20230904 | 162800 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 176 | 20230904 | 162700 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 177 | 20230904 | 162600 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 178 | 20230904 | 162500 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 179 | 20230904 | 162400 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 180 | 20230904 | 162300 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 181 | 20230904 | 162200 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 182 | 20230904 | 162100 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 13174 |
| 183 | 20230904 | 162000 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 184 | 20230904 | 161900 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 185 | 20230904 | 161800 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 186 | 20230904 | 161700 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 187 | 20230904 | 161600 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 188 | 20230904 | 161500 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 189 | 20230904 | 161400 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 190 | 20230904 | 161300 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 191 | 20230904 | 161200 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 192 | 20230904 | 161100 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 193 | 20230904 | 161000 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 194 | 20230904 | 160900 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 195 | 20230904 | 160800 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 196 | 20230904 | 160700 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 197 | 20230904 | 160600 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 198 | 20230904 | 160500 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 199 | 20230904 | 160400 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 200 | 20230904 | 160300 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 201 | 20230904 | 160200 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 202 | 20230904 | 160100 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 203 | 20230904 | 160000 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 204 | 20230904 | 155900 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 205 | 20230904 | 155800 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 206 | 20230904 | 155700 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 207 | 20230904 | 155600 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 208 | 20230904 | 155500 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 209 | 20230904 | 155400 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 210 | 20230904 | 155300 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 211 | 20230904 | 155200 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 212 | 20230904 | 155100 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 13174 |
| 213 | 20230904 | 155000 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 214 | 20230904 | 154900 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 215 | 20230904 | 154800 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 216 | 20230904 | 154700 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 217 | 20230904 | 154600 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 218 | 20230904 | 154500 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 219 | 20230904 | 154400 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 220 | 20230904 | 154300 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 221 | 20230904 | 154200 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 222 | 20230904 | 154100 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 223 | 20230904 | 154000 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 224 | 20230904 | 153900 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 225 | 20230904 | 153800 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 226 | 20230904 | 153700 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 227 | 20230904 | 153600 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 228 | 20230904 | 153500 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 229 | 20230904 | 153400 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 230 | 20230904 | 153300 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 231 | 20230904 | 153200 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 232 | 20230904 | 153100 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 0 |
| 233 | 20230904 | 153000 | 2303922380 | 5250 | 5250 | 5250 | 5250 | 13174 |
| 234 | 20230904 | 152900 | 2234758880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 235 | 20230904 | 152800 | 2234758880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 236 | 20230904 | 152700 | 2234758880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 237 | 20230904 | 152600 | 2234758880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 238 | 20230904 | 152500 | 2234758880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 239 | 20230904 | 152400 | 2234758880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 240 | 20230904 | 152300 | 2234758880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 241 | 20230904 | 152200 | 2234758880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 242 | 20230904 | 152100 | 2234758880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 243 | 20230904 | 152000 | 2234758880 | 5240 | 5240 | 5240 | 5240 | 0 |
| 244 | 20230904 | 151900 | 2234758880 | 5240 | 5240 | 5240 | 5220 | 3173 |
| 245 | 20230904 | 151800 | 2218166260 | 5240 | 5230 | 5240 | 5230 | 2220 |
| 246 | 20230904 | 151700 | 2206555580 | 5230 | 5220 | 5230 | 5220 | 2504 |
| 247 | 20230904 | 151600 | 2193480170 | 5230 | 5230 | 5240 | 5220 | 1131 |
| 248 | 20230904 | 151500 | 2187565020 | 5240 | 5220 | 5240 | 5220 | 9 |
| 249 | 20230904 | 151400 | 2187517960 | 5240 | 5230 | 5240 | 5200 | 21750 |
| 250 | 20230904 | 151300 | 2074138710 | 5230 | 5240 | 5260 | 5230 | 3418 |
| 251 | 20230904 | 151200 | 2056250280 | 5240 | 5250 | 5260 | 5240 | 3620 |
| 252 | 20230904 | 151100 | 2037257010 | 5250 | 5250 | 5260 | 5250 | 1016 |
| 253 | 20230904 | 151000 | 2031922940 | 5260 | 5250 | 5260 | 5240 | 109 |
| 254 | 20230904 | 150900 | 2031351560 | 5270 | 5250 | 5270 | 5240 | 1145 |
| 255 | 20230904 | 150800 | 2025344760 | 5250 | 5250 | 5250 | 5240 | 255 |
| 256 | 20230904 | 150700 | 2024006570 | 5250 | 5230 | 5250 | 5230 | 4057 |
| 257 | 20230904 | 150600 | 2002777100 | 5230 | 5240 | 5240 | 5230 | 269 |
| 258 | 20230904 | 150500 | 2001369740 | 5250 | 5230 | 5250 | 5230 | 864 |
| 259 | 20230904 | 150400 | 1996846240 | 5230 | 5230 | 5230 | 5230 | 2166 |
| 260 | 20230904 | 150300 | 1985518060 | 5240 | 5250 | 5250 | 5230 | 4119 |
| 261 | 20230904 | 150200 | 1963943600 | 5250 | 5250 | 5260 | 5240 | 1414 |
| 262 | 20230904 | 150100 | 1956523080 | 5250 | 5250 | 5250 | 5240 | 370 |
| 263 | 20230904 | 150000 | 1954581580 | 5260 | 5260 | 5260 | 5250 | 1102 |
| 264 | 20230904 | 145900 | 1948793660 | 5260 | 5270 | 5270 | 5250 | 1492 |
| 265 | 20230904 | 145800 | 1940958830 | 5270 | 5270 | 5270 | 5270 | 0 |
| 266 | 20230904 | 145700 | 1940958830 | 5270 | 5260 | 5270 | 5260 | 709 |
| 267 | 20230904 | 145600 | 1937229470 | 5260 | 5270 | 5270 | 5260 | 1275 |
| 268 | 20230904 | 145500 | 1930522750 | 5270 | 5250 | 5270 | 5250 | 642 |
| 269 | 20230904 | 145400 | 1927152210 | 5270 | 5260 | 5270 | 5250 | 3001 |
| 270 | 20230904 | 145300 | 1911385250 | 5270 | 5270 | 5270 | 5250 | 2752 |
| 271 | 20230904 | 145200 | 1896911240 | 5280 | 5280 | 5280 | 5280 | 272 |
| 272 | 20230904 | 145100 | 1895475080 | 5290 | 5280 | 5290 | 5280 | 1436 |
| 273 | 20230904 | 145000 | 1887886980 | 5260 | 5270 | 5270 | 5260 | 7414 |
| 274 | 20230904 | 144900 | 1848877880 | 5260 | 5280 | 5280 | 5260 | 2801 |
| 275 | 20230904 | 144800 | 1834109980 | 5280 | 5290 | 5290 | 5280 | 1854 |
| 276 | 20230904 | 144700 | 1824318800 | 5290 | 5280 | 5290 | 5280 | 218 |
| 277 | 20230904 | 144600 | 1823166990 | 5280 | 5280 | 5280 | 5280 | 404 |
| 278 | 20230904 | 144500 | 1821033870 | 5280 | 5280 | 5280 | 5270 | 799 |
| 279 | 20230904 | 144400 | 1816817650 | 5270 | 5280 | 5290 | 5260 | 11909 |
| 280 | 20230904 | 144300 | 1754080820 | 5290 | 5290 | 5290 | 5290 | 1135 |
| 281 | 20230904 | 144200 | 1748076670 | 5280 | 5280 | 5280 | 5280 | 3787 |
| 282 | 20230904 | 144100 | 1728081310 | 5280 | 5300 | 5300 | 5280 | 3996 |
| 283 | 20230904 | 144000 | 1706946730 | 5300 | 5300 | 5300 | 5300 | 1362 |
| 284 | 20230904 | 143900 | 1699728130 | 5300 | 5290 | 5300 | 5290 | 1453 |
| 285 | 20230904 | 143800 | 1692029750 | 5290 | 5300 | 5300 | 5290 | 942 |
| 286 | 20230904 | 143700 | 1687037230 | 5300 | 5300 | 5300 | 5290 | 756 |
| 287 | 20230904 | 143600 | 1683030540 | 5300 | 5300 | 5300 | 5300 | 438 |
| 288 | 20230904 | 143500 | 1680709140 | 5310 | 5300 | 5310 | 5300 | 996 |
| 289 | 20230904 | 143400 | 1675427920 | 5300 | 5300 | 5300 | 5300 | 8 |
| 290 | 20230904 | 143300 | 1675385520 | 5300 | 5300 | 5300 | 5300 | 287 |
| 291 | 20230904 | 143200 | 1673864420 | 5290 | 5290 | 5290 | 5290 | 738 |
| 292 | 20230904 | 143100 | 1669960400 | 5290 | 5300 | 5300 | 5290 | 1001 |
| 293 | 20230904 | 143000 | 1664665100 | 5300 | 5310 | 5310 | 5300 | 63 |
| 294 | 20230904 | 142900 | 1664331180 | 5300 | 5310 | 5310 | 5300 | 1624 |
| 295 | 20230904 | 142800 | 1655723800 | 5310 | 5300 | 5310 | 5290 | 881 |
| 296 | 20230904 | 142700 | 1651056410 | 5300 | 5290 | 5300 | 5290 | 165 |
| 297 | 20230904 | 142600 | 1650182410 | 5290 | 5290 | 5290 | 5290 | 268 |
| 298 | 20230904 | 142500 | 1648764690 | 5290 | 5290 | 5300 | 5290 | 568 |
| 299 | 20230904 | 142400 | 1645758080 | 5300 | 5290 | 5300 | 5290 | 145 |
| 300 | 20230904 | 142300 | 1644989640 | 5290 | 5290 | 5300 | 5290 | 309 |
| 301 | 20230904 | 142200 | 1643355020 | 5290 | 5290 | 5290 | 5290 | 1012 |
| 302 | 20230904 | 142100 | 1638001540 | 5290 | 5290 | 5290 | 5290 | 0 |
| 303 | 20230904 | 142000 | 1638001540 | 5290 | 5290 | 5290 | 5290 | 225 |
| 304 | 20230904 | 141900 | 1636811290 | 5290 | 5300 | 5300 | 5290 | 1604 |
| 305 | 20230904 | 141800 | 1628326070 | 5290 | 5290 | 5290 | 5290 | 403 |
| 306 | 20230904 | 141700 | 1626194200 | 5290 | 5300 | 5300 | 5290 | 656 |
| 307 | 20230904 | 141600 | 1622718400 | 5310 | 5320 | 5320 | 5310 | 53 |
| 308 | 20230904 | 141500 | 1622436820 | 5300 | 5320 | 5320 | 5300 | 48 |
| 309 | 20230904 | 141400 | 1622182340 | 5320 | 5310 | 5320 | 5310 | 189 |
| 310 | 20230904 | 141300 | 1621178720 | 5310 | 5310 | 5310 | 5310 | 582 |
| 311 | 20230904 | 141200 | 1618088300 | 5310 | 5310 | 5310 | 5310 | 0 |
| 312 | 20230904 | 141100 | 1618088300 | 5310 | 5310 | 5310 | 5310 | 2 |
| 313 | 20230904 | 141000 | 1618077680 | 5310 | 5300 | 5310 | 5300 | 201 |
| 314 | 20230904 | 140900 | 1617012370 | 5300 | 5290 | 5300 | 5290 | 59 |
| 315 | 20230904 | 140800 | 1616700170 | 5290 | 5290 | 5290 | 5290 | 0 |
| 316 | 20230904 | 140700 | 1616700170 | 5290 | 5290 | 5290 | 5290 | 176 |
| 317 | 20230904 | 140600 | 1615769130 | 5300 | 5290 | 5300 | 5290 | 240 |
| 318 | 20230904 | 140500 | 1614499520 | 5290 | 5290 | 5290 | 5290 | 1300 |
| 319 | 20230904 | 140400 | 1607622520 | 5290 | 5290 | 5290 | 5290 | 7 |
| 320 | 20230904 | 140300 | 1607585490 | 5300 | 5300 | 5300 | 5300 | 116 |
| 321 | 20230904 | 140200 | 1606970690 | 5300 | 5300 | 5300 | 5300 | 260 |
| 322 | 20230904 | 140100 | 1605592690 | 5310 | 5310 | 5320 | 5310 | 106 |
| 323 | 20230904 | 140000 | 1605029820 | 5320 | 5320 | 5320 | 5310 | 558 |
| 324 | 20230904 | 135900 | 1602066260 | 5310 | 5310 | 5310 | 5310 | 3 |
| 325 | 20230904 | 135800 | 1602050330 | 5320 | 5320 | 5320 | 5290 | 5038 |
| 326 | 20230904 | 135700 | 1575361900 | 5320 | 5330 | 5330 | 5310 | 2859 |
| 327 | 20230904 | 135600 | 1560159350 | 5340 | 5330 | 5340 | 5330 | 451 |
| 328 | 20230904 | 135500 | 1557755510 | 5340 | 5330 | 5340 | 5330 | 104 |
| 329 | 20230904 | 135400 | 1557201180 | 5340 | 5330 | 5340 | 5330 | 226 |
| 330 | 20230904 | 135300 | 1555996590 | 5330 | 5330 | 5340 | 5330 | 2904 |
| 331 | 20230904 | 135200 | 1540503250 | 5340 | 5330 | 5340 | 5320 | 1333 |
| 332 | 20230904 | 135100 | 1533394490 | 5330 | 5320 | 5330 | 5310 | 1193 |
| 333 | 20230904 | 135000 | 1527040720 | 5320 | 5310 | 5320 | 5310 | 101 |
| 334 | 20230904 | 134900 | 1526504400 | 5300 | 5320 | 5320 | 5300 | 84 |
| 335 | 20230904 | 134800 | 1526057560 | 5300 | 5300 | 5300 | 5300 | 61 |
| 336 | 20230904 | 134700 | 1525734260 | 5310 | 5320 | 5320 | 5310 | 679 |
| 337 | 20230904 | 134600 | 1522123570 | 5310 | 5320 | 5330 | 5310 | 287 |
| 338 | 20230904 | 134500 | 1520597720 | 5320 | 5330 | 5330 | 5320 | 402 |
| 339 | 20230904 | 134400 | 1518459060 | 5320 | 5320 | 5320 | 5320 | 651 |
| 340 | 20230904 | 134300 | 1514995740 | 5320 | 5310 | 5320 | 5310 | 789 |
| 341 | 20230904 | 134200 | 1510805870 | 5310 | 5290 | 5310 | 5290 | 1438 |
| 342 | 20230904 | 134100 | 1503195330 | 5290 | 5290 | 5290 | 5290 | 10 |
| 343 | 20230904 | 134000 | 1503142430 | 5290 | 5290 | 5290 | 5290 | 1 |
| 344 | 20230904 | 133900 | 1503137140 | 5290 | 5290 | 5290 | 5290 | 1 |
| 345 | 20230904 | 133800 | 1503131850 | 5270 | 5290 | 5290 | 5270 | 524 |
| 346 | 20230904 | 133700 | 1500365200 | 5290 | 5290 | 5290 | 5290 | 95 |
| 347 | 20230904 | 133600 | 1499862650 | 5290 | 5290 | 5290 | 5290 | 3 |
| 348 | 20230904 | 133500 | 1499846780 | 5290 | 5290 | 5290 | 5290 | 0 |
| 349 | 20230904 | 133400 | 1499846780 | 5290 | 5290 | 5290 | 5290 | 85 |
| 350 | 20230904 | 133300 | 1499397130 | 5280 | 5290 | 5290 | 5280 | 121 |
| 351 | 20230904 | 133200 | 1498757050 | 5290 | 5290 | 5290 | 5290 | 146 |
| 352 | 20230904 | 133100 | 1497984710 | 5290 | 5280 | 5290 | 5280 | 2 |
| 353 | 20230904 | 133000 | 1497974140 | 5280 | 5280 | 5280 | 5280 | 317 |
| 354 | 20230904 | 132900 | 1496300380 | 5290 | 5290 | 5290 | 5290 | 133 |
| 355 | 20230904 | 132800 | 1495596810 | 5290 | 5280 | 5290 | 5280 | 114 |
| 356 | 20230904 | 132700 | 1494994860 | 5290 | 5290 | 5290 | 5290 | 35 |
| 357 | 20230904 | 132600 | 1494809710 | 5290 | 5280 | 5290 | 5280 | 356 |
| 358 | 20230904 | 132500 | 1492930020 | 5280 | 5280 | 5290 | 5280 | 904 |
| 359 | 20230904 | 132400 | 1488156890 | 5290 | 5280 | 5290 | 5280 | 51 |
| 360 | 20230904 | 132300 | 1487887390 | 5290 | 5280 | 5290 | 5280 | 40 |
| 361 | 20230904 | 132200 | 1487676090 | 5290 | 5280 | 5290 | 5280 | 66 |
| 362 | 20230904 | 132100 | 1487327590 | 5290 | 5290 | 5290 | 5290 | 201 |
| 363 | 20230904 | 132000 | 1486264300 | 5280 | 5280 | 5280 | 5280 | 67 |
| 364 | 20230904 | 131900 | 1485910540 | 5290 | 5280 | 5290 | 5280 | 157 |
| 365 | 20230904 | 131800 | 1485081280 | 5290 | 5290 | 5290 | 5290 | 20 |
| 366 | 20230904 | 131700 | 1484975480 | 5280 | 5280 | 5280 | 5280 | 406 |
| 367 | 20230904 | 131600 | 1482831800 | 5290 | 5290 | 5290 | 5290 | 2 |
| 368 | 20230904 | 131500 | 1482821220 | 5290 | 5280 | 5290 | 5280 | 8 |
| 369 | 20230904 | 131400 | 1482778950 | 5290 | 5290 | 5290 | 5290 | 20 |
| 370 | 20230904 | 131300 | 1482673150 | 5290 | 5300 | 5300 | 5290 | 1087 |
| 371 | 20230904 | 131200 | 1476922880 | 5300 | 5300 | 5300 | 5300 | 0 |
| 372 | 20230904 | 131100 | 1476922880 | 5300 | 5310 | 5310 | 5300 | 908 |
| 373 | 20230904 | 131000 | 1472110470 | 5300 | 5300 | 5300 | 5300 | 342 |
| 374 | 20230904 | 130900 | 1470297870 | 5320 | 5300 | 5320 | 5300 | 85 |
| 375 | 20230904 | 130800 | 1469846140 | 5310 | 5310 | 5310 | 5310 | 67 |
| 376 | 20230904 | 130700 | 1469490370 | 5300 | 5300 | 5300 | 5300 | 10 |
| 377 | 20230904 | 130600 | 1469437370 | 5300 | 5300 | 5300 | 5300 | 1 |
| 378 | 20230904 | 130500 | 1469432070 | 5310 | 5310 | 5310 | 5300 | 242 |
| 379 | 20230904 | 130400 | 1468147550 | 5320 | 5310 | 5320 | 5310 | 561 |
| 380 | 20230904 | 130300 | 1465168030 | 5320 | 5320 | 5320 | 5320 | 252 |
| 381 | 20230904 | 130200 | 1463827390 | 5300 | 5300 | 5300 | 5300 | 182 |
| 382 | 20230904 | 130100 | 1462862790 | 5320 | 5310 | 5320 | 5310 | 64 |
| 383 | 20230904 | 130000 | 1462522320 | 5310 | 5320 | 5330 | 5310 | 822 |
| 384 | 20230904 | 125900 | 1458152030 | 5320 | 5320 | 5320 | 5300 | 139 |
| 385 | 20230904 | 125800 | 1457415290 | 5310 | 5300 | 5310 | 5300 | 1891 |
| 386 | 20230904 | 125700 | 1447381340 | 5300 | 5300 | 5300 | 5300 | 0 |
| 387 | 20230904 | 125600 | 1447381340 | 5300 | 5300 | 5300 | 5290 | 222 |
| 388 | 20230904 | 125500 | 1446204890 | 5300 | 5300 | 5300 | 5300 | 1 |
| 389 | 20230904 | 125400 | 1446199590 | 5290 | 5290 | 5290 | 5290 | 495 |
| 390 | 20230904 | 125300 | 1443581040 | 5290 | 5290 | 5290 | 5290 | 51 |
| 391 | 20230904 | 125200 | 1443311250 | 5280 | 5280 | 5280 | 5280 | 10 |
| 392 | 20230904 | 125100 | 1443258450 | 5290 | 5280 | 5290 | 5280 | 568 |
| 393 | 20230904 | 125000 | 1440258400 | 5280 | 5270 | 5280 | 5270 | 401 |
| 394 | 20230904 | 124900 | 1438144620 | 5270 | 5270 | 5270 | 5270 | 1355 |
| 395 | 20230904 | 124800 | 1431003770 | 5260 | 5260 | 5260 | 5260 | 15 |
| 396 | 20230904 | 124700 | 1430924870 | 5270 | 5270 | 5270 | 5270 | 0 |
| 397 | 20230904 | 124600 | 1430924870 | 5270 | 5260 | 5270 | 5260 | 119 |
| 398 | 20230904 | 124500 | 1430298740 | 5270 | 5260 | 5270 | 5260 | 802 |
| 399 | 20230904 | 124400 | 1426080200 | 5260 | 5260 | 5260 | 5260 | 25 |
| 400 | 20230904 | 124300 | 1425948700 | 5280 | 5280 | 5280 | 5280 | 0 |
| 401 | 20230904 | 124200 | 1425948700 | 5280 | 5280 | 5280 | 5280 | 1 |
| 402 | 20230904 | 124100 | 1425943420 | 5260 | 5280 | 5290 | 5260 | 873 |
| 403 | 20230904 | 124000 | 1421346890 | 5270 | 5270 | 5270 | 5270 | 401 |
| 404 | 20230904 | 123900 | 1419233620 | 5280 | 5280 | 5280 | 5280 | 10 |
| 405 | 20230904 | 123800 | 1419180820 | 5270 | 5270 | 5270 | 5270 | 67 |
| 406 | 20230904 | 123700 | 1418827730 | 5280 | 5280 | 5280 | 5280 | 1674 |
| 407 | 20230904 | 123600 | 1409989010 | 5280 | 5280 | 5280 | 5280 | 0 |
| 408 | 20230904 | 123500 | 1409989010 | 5280 | 5280 | 5280 | 5280 | 175 |
| 409 | 20230904 | 123400 | 1409065010 | 5290 | 5280 | 5290 | 5280 | 134 |
| 410 | 20230904 | 123300 | 1408357160 | 5300 | 5280 | 5300 | 5280 | 1160 |
| 411 | 20230904 | 123200 | 1402229160 | 5270 | 5270 | 5270 | 5270 | 0 |
| 412 | 20230904 | 123100 | 1402229160 | 5270 | 5270 | 5270 | 5270 | 0 |
| 413 | 20230904 | 123000 | 1402229160 | 5270 | 5270 | 5270 | 5270 | 51 |
| 414 | 20230904 | 122900 | 1401960390 | 5270 | 5270 | 5270 | 5270 | 1 |
| 415 | 20230904 | 122800 | 1401955120 | 5280 | 5280 | 5280 | 5280 | 805 |
| 416 | 20230904 | 122700 | 1397704720 | 5290 | 5290 | 5290 | 5290 | 625 |
| 417 | 20230904 | 122600 | 1394398470 | 5280 | 5280 | 5280 | 5280 | 18 |
| 418 | 20230904 | 122500 | 1394303430 | 5290 | 5290 | 5290 | 5290 | 102 |
| 419 | 20230904 | 122400 | 1393763850 | 5290 | 5290 | 5290 | 5290 | 301 |
| 420 | 20230904 | 122300 | 1392171560 | 5270 | 5290 | 5290 | 5270 | 215 |
| 421 | 20230904 | 122200 | 1391037100 | 5290 | 5290 | 5290 | 5290 | 10 |
| 422 | 20230904 | 122100 | 1390984200 | 5290 | 5280 | 5290 | 5270 | 36 |
| 423 | 20230904 | 122000 | 1390794120 | 5280 | 5280 | 5280 | 5270 | 130 |
| 424 | 20230904 | 121900 | 1390108720 | 5260 | 5290 | 5290 | 5260 | 6495 |
| 425 | 20230904 | 121800 | 1355896690 | 5290 | 5290 | 5290 | 5290 | 1435 |
| 426 | 20230904 | 121700 | 1348305540 | 5300 | 5300 | 5300 | 5300 | 0 |
| 427 | 20230904 | 121600 | 1348305540 | 5300 | 5300 | 5300 | 5300 | 30 |
| 428 | 20230904 | 121500 | 1348146540 | 5300 | 5300 | 5300 | 5300 | 0 |
| 429 | 20230904 | 121400 | 1348146540 | 5300 | 5290 | 5300 | 5290 | 1012 |
| 430 | 20230904 | 121300 | 1342792940 | 5300 | 5300 | 5300 | 5300 | 2 |
| 431 | 20230904 | 121200 | 1342782340 | 5300 | 5300 | 5300 | 5300 | 0 |
| 432 | 20230904 | 121100 | 1342782340 | 5300 | 5300 | 5300 | 5300 | 170 |
| 433 | 20230904 | 121000 | 1341881340 | 5300 | 5290 | 5300 | 5290 | 105 |
| 434 | 20230904 | 120900 | 1341325620 | 5290 | 5300 | 5300 | 5290 | 593 |
| 435 | 20230904 | 120800 | 1338188450 | 5300 | 5310 | 5310 | 5300 | 10 |
| 436 | 20230904 | 120700 | 1338135430 | 5310 | 5310 | 5310 | 5310 | 116 |
| 437 | 20230904 | 120600 | 1337519470 | 5300 | 5300 | 5300 | 5300 | 50 |
| 438 | 20230904 | 120500 | 1337254470 | 5310 | 5310 | 5310 | 5310 | 7 |
| 439 | 20230904 | 120400 | 1337217300 | 5310 | 5310 | 5310 | 5310 | 0 |
| 440 | 20230904 | 120300 | 1337217300 | 5310 | 5310 | 5310 | 5310 | 0 |
| 441 | 20230904 | 120200 | 1337217300 | 5310 | 5310 | 5310 | 5310 | 111 |
| 442 | 20230904 | 120100 | 1336627890 | 5310 | 5310 | 5310 | 5310 | 211 |
| 443 | 20230904 | 120000 | 1335507480 | 5290 | 5300 | 5300 | 5290 | 184 |
| 444 | 20230904 | 115900 | 1334532300 | 5300 | 5300 | 5300 | 5300 | 25 |
| 445 | 20230904 | 115800 | 1334399800 | 5300 | 5300 | 5300 | 5300 | 177 |
| 446 | 20230904 | 115700 | 1333461700 | 5300 | 5300 | 5300 | 5300 | 456 |
| 447 | 20230904 | 115600 | 1331044900 | 5310 | 5310 | 5310 | 5310 | 102 |
| 448 | 20230904 | 115500 | 1330503280 | 5300 | 5300 | 5300 | 5300 | 188 |
| 449 | 20230904 | 115400 | 1329506880 | 5300 | 5300 | 5300 | 5300 | 32 |
| 450 | 20230904 | 115300 | 1329337280 | 5300 | 5300 | 5310 | 5290 | 262 |
| 451 | 20230904 | 115200 | 1327948600 | 5310 | 5310 | 5310 | 5310 | 378 |
| 452 | 20230904 | 115100 | 1325941420 | 5300 | 5300 | 5300 | 5300 | 20 |
| 453 | 20230904 | 115000 | 1325835420 | 5290 | 5290 | 5290 | 5290 | 500 |
| 454 | 20230904 | 114900 | 1323190420 | 5300 | 5290 | 5300 | 5290 | 689 |
| 455 | 20230904 | 114800 | 1319543720 | 5300 | 5300 | 5300 | 5290 | 719 |
| 456 | 20230904 | 114700 | 1315737880 | 5310 | 5300 | 5310 | 5300 | 7 |
| 457 | 20230904 | 114600 | 1315700720 | 5310 | 5300 | 5310 | 5300 | 381 |
| 458 | 20230904 | 114500 | 1313681320 | 5300 | 5300 | 5300 | 5300 | 1 |
| 459 | 20230904 | 114400 | 1313676020 | 5290 | 5300 | 5300 | 5290 | 181 |
| 460 | 20230904 | 114300 | 1312717730 | 5300 | 5290 | 5300 | 5290 | 323 |
| 461 | 20230904 | 114200 | 1311008830 | 5290 | 5290 | 5290 | 5290 | 1222 |
| 462 | 20230904 | 114100 | 1304544450 | 5300 | 5310 | 5310 | 5300 | 670 |
| 463 | 20230904 | 114000 | 1300988450 | 5290 | 5290 | 5290 | 5290 | 7 |
| 464 | 20230904 | 113900 | 1300951420 | 5310 | 5300 | 5310 | 5300 | 1522 |
| 465 | 20230904 | 113800 | 1292884720 | 5310 | 5310 | 5310 | 5310 | 304 |
| 466 | 20230904 | 113700 | 1291270480 | 5310 | 5310 | 5310 | 5310 | 224 |
| 467 | 20230904 | 113600 | 1290081040 | 5310 | 5310 | 5310 | 5310 | 12 |
| 468 | 20230904 | 113500 | 1290017320 | 5310 | 5300 | 5310 | 5300 | 180 |
| 469 | 20230904 | 113400 | 1289063220 | 5310 | 5310 | 5310 | 5310 | 10 |
| 470 | 20230904 | 113300 | 1289010120 | 5310 | 5300 | 5310 | 5300 | 168 |
| 471 | 20230904 | 113200 | 1288119540 | 5310 | 5310 | 5310 | 5310 | 70 |
| 472 | 20230904 | 113100 | 1287747840 | 5310 | 5290 | 5310 | 5290 | 318 |
| 473 | 20230904 | 113000 | 1286061990 | 5300 | 5300 | 5300 | 5300 | 28 |
| 474 | 20230904 | 112900 | 1285913590 | 5290 | 5290 | 5290 | 5290 | 0 |
| 475 | 20230904 | 112800 | 1285913590 | 5290 | 5290 | 5290 | 5290 | 0 |
| 476 | 20230904 | 112700 | 1285913590 | 5290 | 5280 | 5290 | 5280 | 373 |
| 477 | 20230904 | 112600 | 1283942260 | 5280 | 5280 | 5280 | 5280 | 10 |
| 478 | 20230904 | 112500 | 1283889460 | 5280 | 5280 | 5280 | 5280 | 13 |
| 479 | 20230904 | 112400 | 1283820820 | 5290 | 5300 | 5300 | 5290 | 27 |
| 480 | 20230904 | 112300 | 1283677970 | 5310 | 5300 | 5310 | 5290 | 1572 |
| 481 | 20230904 | 112200 | 1275354170 | 5300 | 5300 | 5300 | 5300 | 1 |
| 482 | 20230904 | 112100 | 1275348870 | 5300 | 5310 | 5310 | 5300 | 24 |
| 483 | 20230904 | 112000 | 1275221570 | 5310 | 5300 | 5310 | 5300 | 104 |
| 484 | 20230904 | 111900 | 1274670330 | 5300 | 5300 | 5300 | 5300 | 1 |
| 485 | 20230904 | 111800 | 1274665030 | 5310 | 5310 | 5310 | 5310 | 59 |
| 486 | 20230904 | 111700 | 1274351740 | 5310 | 5300 | 5310 | 5300 | 391 |
| 487 | 20230904 | 111600 | 1272279000 | 5310 | 5300 | 5310 | 5300 | 1060 |
| 488 | 20230904 | 111500 | 1266660900 | 5300 | 5300 | 5300 | 5290 | 21 |
| 489 | 20230904 | 111400 | 1266549610 | 5300 | 5300 | 5300 | 5290 | 700 |
| 490 | 20230904 | 111300 | 1262845330 | 5290 | 5290 | 5290 | 5290 | 1899 |
| 491 | 20230904 | 111200 | 1252799620 | 5290 | 5280 | 5290 | 5260 | 1519 |
| 492 | 20230904 | 111100 | 1244788870 | 5300 | 5300 | 5300 | 5290 | 180 |
| 493 | 20230904 | 111000 | 1243835830 | 5310 | 5300 | 5310 | 5300 | 434 |
| 494 | 20230904 | 110900 | 1241535540 | 5310 | 5310 | 5310 | 5300 | 213 |
| 495 | 20230904 | 110800 | 1240406510 | 5310 | 5310 | 5310 | 5310 | 21 |
| 496 | 20230904 | 110700 | 1240295000 | 5310 | 5320 | 5320 | 5310 | 810 |
| 497 | 20230904 | 110600 | 1235990520 | 5320 | 5320 | 5320 | 5310 | 2411 |
| 498 | 20230904 | 110500 | 1223183710 | 5330 | 5320 | 5330 | 5320 | 580 |
| 499 | 20230904 | 110400 | 1220098020 | 5330 | 5330 | 5330 | 5330 | 12 |
| 500 | 20230904 | 110300 | 1220034060 | 5330 | 5330 | 5330 | 5320 | 849 |
| 501 | 20230904 | 110200 | 1215514870 | 5320 | 5320 | 5320 | 5300 | 5248 |
| 502 | 20230904 | 110100 | 1187672630 | 5330 | 5270 | 5330 | 5260 | 9596 |
| 503 | 20230904 | 110000 | 1136721400 | 5260 | 5260 | 5260 | 5260 | 92 |
| 504 | 20230904 | 105900 | 1136237480 | 5260 | 5260 | 5260 | 5260 | 5256 |
| 505 | 20230904 | 105800 | 1108590920 | 5270 | 5270 | 5270 | 5260 | 159 |
| 506 | 20230904 | 105700 | 1107754490 | 5270 | 5240 | 5270 | 5240 | 1199 |
| 507 | 20230904 | 105600 | 1101449800 | 5240 | 5240 | 5260 | 5240 | 120 |
| 508 | 20230904 | 105500 | 1100820980 | 5240 | 5250 | 5250 | 5240 | 181 |
| 509 | 20230904 | 105400 | 1099870740 | 5250 | 5240 | 5250 | 5230 | 1167 |
| 510 | 20230904 | 105300 | 1093744790 | 5230 | 5220 | 5230 | 5220 | 474 |
| 511 | 20230904 | 105200 | 1091270170 | 5220 | 5230 | 5260 | 5220 | 4928 |
| 512 | 20230904 | 105100 | 1065451390 | 5240 | 5220 | 5240 | 5220 | 9 |
| 513 | 20230904 | 105000 | 1065404350 | 5220 | 5220 | 5240 | 5220 | 1556 |
| 514 | 20230904 | 104900 | 1057277610 | 5260 | 5240 | 5260 | 5210 | 9691 |
| 515 | 20230904 | 104800 | 1006689880 | 5240 | 5250 | 5250 | 5240 | 568 |
| 516 | 20230904 | 104700 | 1003712880 | 5250 | 5250 | 5250 | 5250 | 292 |
| 517 | 20230904 | 104600 | 1002179880 | 5260 | 5260 | 5260 | 5240 | 2480 |
| 518 | 20230904 | 104500 | 989162900 | 5260 | 5260 | 5260 | 5260 | 37 |
| 519 | 20230904 | 104400 | 988968280 | 5260 | 5260 | 5260 | 5260 | 10 |
| 520 | 20230904 | 104300 | 988915680 | 5270 | 5270 | 5270 | 5270 | 0 |
| 521 | 20230904 | 104200 | 988915680 | 5270 | 5270 | 5270 | 5270 | 2 |
| 522 | 20230904 | 104100 | 988905140 | 5270 | 5270 | 5270 | 5270 | 15 |
| 523 | 20230904 | 104000 | 988826090 | 5270 | 5270 | 5270 | 5270 | 7 |
| 524 | 20230904 | 103900 | 988789200 | 5270 | 5250 | 5270 | 5250 | 405 |
| 525 | 20230904 | 103800 | 986662910 | 5250 | 5270 | 5270 | 5250 | 601 |
| 526 | 20230904 | 103700 | 983507640 | 5260 | 5270 | 5270 | 5260 | 80 |
| 527 | 20230904 | 103600 | 983086330 | 5260 | 5260 | 5260 | 5260 | 410 |
| 528 | 20230904 | 103500 | 980929730 | 5260 | 5260 | 5260 | 5260 | 170 |
| 529 | 20230904 | 103400 | 980035530 | 5260 | 5260 | 5260 | 5260 | 2680 |
| 530 | 20230904 | 103300 | 965938730 | 5260 | 5260 | 5260 | 5260 | 941 |
| 531 | 20230904 | 103200 | 960989070 | 5270 | 5280 | 5280 | 5270 | 85 |
| 532 | 20230904 | 103100 | 960541000 | 5270 | 5280 | 5280 | 5270 | 83 |
| 533 | 20230904 | 103000 | 960103580 | 5280 | 5280 | 5280 | 5270 | 69 |
| 534 | 20230904 | 102900 | 959739270 | 5280 | 5280 | 5290 | 5270 | 933 |
| 535 | 20230904 | 102800 | 954815510 | 5270 | 5280 | 5280 | 5270 | 4 |
| 536 | 20230904 | 102700 | 954794400 | 5270 | 5270 | 5280 | 5270 | 366 |
| 537 | 20230904 | 102600 | 952864370 | 5280 | 5280 | 5280 | 5280 | 576 |
| 538 | 20230904 | 102500 | 949823090 | 5280 | 5290 | 5290 | 5280 | 836 |
| 539 | 20230904 | 102400 | 945408640 | 5280 | 5300 | 5300 | 5280 | 2172 |
| 540 | 20230904 | 102300 | 933929240 | 5280 | 5310 | 5310 | 5280 | 1229 |
| 541 | 20230904 | 102200 | 927414660 | 5310 | 5280 | 5310 | 5280 | 2765 |
| 542 | 20230904 | 102100 | 912769060 | 5270 | 5260 | 5270 | 5260 | 839 |
| 543 | 20230904 | 102000 | 908348000 | 5260 | 5270 | 5270 | 5260 | 366 |
| 544 | 20230904 | 101900 | 906422480 | 5270 | 5270 | 5270 | 5270 | 17 |
| 545 | 20230904 | 101800 | 906332890 | 5270 | 5260 | 5270 | 5260 | 33 |
| 546 | 20230904 | 101700 | 906159280 | 5250 | 5260 | 5270 | 5250 | 1926 |
| 547 | 20230904 | 101600 | 896042080 | 5250 | 5260 | 5270 | 5230 | 3306 |
| 548 | 20230904 | 101500 | 878673970 | 5260 | 5280 | 5280 | 5260 | 2052 |
| 549 | 20230904 | 101400 | 867870640 | 5280 | 5290 | 5290 | 5280 | 1976 |
| 550 | 20230904 | 101300 | 857437110 | 5290 | 5290 | 5290 | 5290 | 157 |
| 551 | 20230904 | 101200 | 856606580 | 5290 | 5290 | 5290 | 5290 | 175 |
| 552 | 20230904 | 101100 | 855680830 | 5290 | 5290 | 5290 | 5290 | 14 |
| 553 | 20230904 | 101000 | 855606770 | 5290 | 5280 | 5290 | 5280 | 400 |
| 554 | 20230904 | 100900 | 853493770 | 5280 | 5290 | 5290 | 5280 | 67 |
| 555 | 20230904 | 100800 | 853139970 | 5300 | 5290 | 5300 | 5280 | 1135 |
| 556 | 20230904 | 100700 | 847139290 | 5290 | 5290 | 5290 | 5290 | 1123 |
| 557 | 20230904 | 100600 | 841198620 | 5300 | 5300 | 5300 | 5290 | 152 |
| 558 | 20230904 | 100500 | 840393120 | 5290 | 5290 | 5290 | 5290 | 109 |
| 559 | 20230904 | 100400 | 839816510 | 5290 | 5300 | 5300 | 5290 | 213 |
| 560 | 20230904 | 100300 | 838689730 | 5290 | 5300 | 5300 | 5290 | 368 |
| 561 | 20230904 | 100200 | 836739350 | 5310 | 5310 | 5310 | 5310 | 253 |
| 562 | 20230904 | 100100 | 835395920 | 5300 | 5310 | 5310 | 5300 | 3 |
| 563 | 20230904 | 100000 | 835380000 | 5310 | 5300 | 5310 | 5290 | 566 |
| 564 | 20230904 | 095900 | 832382250 | 5290 | 5300 | 5300 | 5290 | 205 |
| 565 | 20230904 | 095800 | 831297600 | 5300 | 5310 | 5310 | 5300 | 2084 |
| 566 | 20230904 | 095700 | 820252380 | 5320 | 5310 | 5320 | 5310 | 149 |
| 567 | 20230904 | 095600 | 819461180 | 5320 | 5310 | 5320 | 5310 | 1171 |
| 568 | 20230904 | 095500 | 813237340 | 5310 | 5310 | 5310 | 5310 | 1 |
| 569 | 20230904 | 095400 | 813232030 | 5300 | 5310 | 5310 | 5300 | 569 |
| 570 | 20230904 | 095300 | 810215640 | 5310 | 5310 | 5310 | 5310 | 1 |
| 571 | 20230904 | 095200 | 810210330 | 5300 | 5310 | 5310 | 5300 | 382 |
| 572 | 20230904 | 095100 | 808185710 | 5310 | 5300 | 5320 | 5300 | 2248 |
| 573 | 20230904 | 095000 | 796271280 | 5300 | 5320 | 5320 | 5300 | 1855 |
| 574 | 20230904 | 094900 | 786439060 | 5320 | 5300 | 5320 | 5300 | 545 |
| 575 | 20230904 | 094800 | 783550520 | 5320 | 5310 | 5320 | 5310 | 1718 |
| 576 | 20230904 | 094700 | 774427910 | 5330 | 5320 | 5330 | 5320 | 307 |
| 577 | 20230904 | 094600 | 772793770 | 5330 | 5310 | 5330 | 5310 | 169 |
| 578 | 20230904 | 094500 | 771894760 | 5310 | 5330 | 5330 | 5310 | 696 |
| 579 | 20230904 | 094400 | 768189890 | 5330 | 5320 | 5330 | 5320 | 337 |
| 580 | 20230904 | 094300 | 766397020 | 5330 | 5330 | 5330 | 5320 | 168 |
| 581 | 20230904 | 094200 | 765502600 | 5330 | 5330 | 5330 | 5330 | 1533 |
| 582 | 20230904 | 094100 | 757331710 | 5330 | 5320 | 5330 | 5320 | 1246 |
| 583 | 20230904 | 094000 | 750702980 | 5320 | 5310 | 5320 | 5310 | 25 |
| 584 | 20230904 | 093900 | 750570200 | 5320 | 5320 | 5320 | 5310 | 96 |
| 585 | 20230904 | 093800 | 750059490 | 5320 | 5310 | 5320 | 5310 | 994 |
| 586 | 20230904 | 093700 | 744780520 | 5310 | 5310 | 5310 | 5300 | 225 |
| 587 | 20230904 | 093600 | 743585900 | 5310 | 5300 | 5310 | 5300 | 349 |
| 588 | 20230904 | 093500 | 741735420 | 5300 | 5300 | 5300 | 5300 | 624 |
| 589 | 20230904 | 093400 | 738428220 | 5310 | 5290 | 5310 | 5290 | 154 |
| 590 | 20230904 | 093300 | 737611480 | 5310 | 5310 | 5310 | 5290 | 1685 |
| 591 | 20230904 | 093200 | 728685240 | 5310 | 5310 | 5310 | 5310 | 116 |
| 592 | 20230904 | 093100 | 728069280 | 5310 | 5300 | 5310 | 5300 | 354 |
| 593 | 20230904 | 093000 | 726191570 | 5300 | 5310 | 5310 | 5300 | 481 |
| 594 | 20230904 | 092900 | 723638250 | 5310 | 5300 | 5310 | 5300 | 623 |
| 595 | 20230904 | 092800 | 720335610 | 5300 | 5300 | 5300 | 5300 | 1039 |
| 596 | 20230904 | 092700 | 714828910 | 5300 | 5290 | 5310 | 5290 | 1313 |
| 597 | 20230904 | 092600 | 707879490 | 5290 | 5290 | 5300 | 5290 | 1872 |
| 598 | 20230904 | 092500 | 697976540 | 5300 | 5300 | 5310 | 5290 | 597 |
| 599 | 20230904 | 092400 | 694816140 | 5300 | 5310 | 5310 | 5300 | 2387 |
| 600 | 20230904 | 092300 | 682151030 | 5310 | 5310 | 5320 | 5310 | 1138 |
| 601 | 20230904 | 092200 | 676107220 | 5320 | 5310 | 5320 | 5310 | 259 |
| 602 | 20230904 | 092100 | 674730160 | 5320 | 5320 | 5330 | 5320 | 176 |
| 603 | 20230904 | 092000 | 673793620 | 5330 | 5320 | 5330 | 5300 | 2543 |
| 604 | 20230904 | 091900 | 660275980 | 5320 | 5310 | 5320 | 5300 | 1141 |
| 605 | 20230904 | 091800 | 654216210 | 5310 | 5300 | 5320 | 5300 | 2127 |
| 606 | 20230904 | 091700 | 642943060 | 5320 | 5310 | 5320 | 5300 | 654 |
| 607 | 20230904 | 091600 | 639471580 | 5310 | 5300 | 5310 | 5290 | 1657 |
| 608 | 20230904 | 091500 | 630686600 | 5300 | 5300 | 5310 | 5290 | 593 |
| 609 | 20230904 | 091400 | 627544600 | 5310 | 5320 | 5320 | 5300 | 1236 |
| 610 | 20230904 | 091300 | 620986330 | 5320 | 5320 | 5330 | 5300 | 1836 |
| 611 | 20230904 | 091200 | 611223060 | 5320 | 5310 | 5340 | 5310 | 2824 |
| 612 | 20230904 | 091100 | 596194720 | 5310 | 5300 | 5320 | 5300 | 2858 |
| 613 | 20230904 | 091000 | 581036350 | 5300 | 5340 | 5340 | 5300 | 7671 |
| 614 | 20230904 | 090900 | 540247620 | 5330 | 5340 | 5340 | 5320 | 979 |
| 615 | 20230904 | 090800 | 535029540 | 5330 | 5330 | 5340 | 5330 | 2582 |
| 616 | 20230904 | 090700 | 521267380 | 5350 | 5340 | 5350 | 5340 | 1132 |
| 617 | 20230904 | 090600 | 515221900 | 5340 | 5330 | 5340 | 5320 | 7050 |
| 618 | 20230904 | 090500 | 477631040 | 5330 | 5320 | 5350 | 5320 | 3919 |
| 619 | 20230904 | 090400 | 456757670 | 5320 | 5350 | 5370 | 5320 | 14482 |
| 620 | 20230904 | 090300 | 379338180 | 5350 | 5350 | 5370 | 5310 | 15166 |
| 621 | 20230904 | 090200 | 298392190 | 5350 | 5330 | 5370 | 5330 | 29130 |
| 622 | 20230904 | 090100 | 142612230 | 5320 | 5280 | 5330 | 5270 | 9863 |
| 623 | 20230904 | 090000 | 90225600 | 5300 | 5260 | 5300 | 5260 | 14807 |