33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 191800 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 4081 |
| 3 | 20230906 | 191700 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 4 | 20230906 | 191600 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 5 | 20230906 | 191500 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 6 | 20230906 | 191400 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 7 | 20230906 | 191300 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 8 | 20230906 | 191200 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 9 | 20230906 | 191100 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 10 | 20230906 | 191000 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 11 | 20230906 | 190900 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 12 | 20230906 | 190800 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 13 | 20230906 | 190700 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 14 | 20230906 | 190600 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 15 | 20230906 | 190500 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 16 | 20230906 | 190400 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 17 | 20230906 | 190300 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 18 | 20230906 | 190200 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 19 | 20230906 | 190100 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 20 | 20230906 | 190000 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 21 | 20230906 | 185900 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 22 | 20230906 | 185800 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 23 | 20230906 | 185700 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 24 | 20230906 | 185600 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 25 | 20230906 | 185500 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 26 | 20230906 | 185400 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 27 | 20230906 | 185300 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 28 | 20230906 | 185200 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 29 | 20230906 | 185100 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 30 | 20230906 | 185000 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 31 | 20230906 | 184900 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 32 | 20230906 | 184800 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 4081 |
| 33 | 20230906 | 184700 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 34 | 20230906 | 184600 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 35 | 20230906 | 184500 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 36 | 20230906 | 184400 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 37 | 20230906 | 184300 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 38 | 20230906 | 184200 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 39 | 20230906 | 184100 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 40 | 20230906 | 184000 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 41 | 20230906 | 183900 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 42 | 20230906 | 183800 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 43 | 20230906 | 183700 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 44 | 20230906 | 183600 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 45 | 20230906 | 183500 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 46 | 20230906 | 183400 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 47 | 20230906 | 183300 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 48 | 20230906 | 183200 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 49 | 20230906 | 183100 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 50 | 20230906 | 183000 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 51 | 20230906 | 182900 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 52 | 20230906 | 182800 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 53 | 20230906 | 182700 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 54 | 20230906 | 182600 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 55 | 20230906 | 182500 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 56 | 20230906 | 182400 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 57 | 20230906 | 182300 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 58 | 20230906 | 182200 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 59 | 20230906 | 182100 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 60 | 20230906 | 182000 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 61 | 20230906 | 181900 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 62 | 20230906 | 181800 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 4081 |
| 63 | 20230906 | 181700 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 64 | 20230906 | 181600 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 65 | 20230906 | 181500 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 66 | 20230906 | 181400 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 67 | 20230906 | 181300 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 68 | 20230906 | 181200 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 69 | 20230906 | 181100 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 70 | 20230906 | 181000 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 71 | 20230906 | 180900 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 72 | 20230906 | 180800 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 73 | 20230906 | 180700 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 74 | 20230906 | 180600 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 75 | 20230906 | 180500 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 76 | 20230906 | 180400 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 77 | 20230906 | 180300 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 78 | 20230906 | 180200 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 79 | 20230906 | 180100 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 80 | 20230906 | 180000 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 81 | 20230906 | 175900 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 82 | 20230906 | 175800 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 83 | 20230906 | 175700 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 84 | 20230906 | 175600 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 85 | 20230906 | 175500 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 86 | 20230906 | 175400 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 87 | 20230906 | 175300 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 88 | 20230906 | 175200 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 89 | 20230906 | 175100 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 90 | 20230906 | 175000 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 91 | 20230906 | 174900 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 92 | 20230906 | 174800 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 4081 |
| 93 | 20230906 | 174700 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 94 | 20230906 | 174600 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 95 | 20230906 | 174500 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 96 | 20230906 | 174400 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 97 | 20230906 | 174300 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 98 | 20230906 | 174200 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 99 | 20230906 | 174100 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 100 | 20230906 | 174000 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 101 | 20230906 | 173900 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 102 | 20230906 | 173800 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 103 | 20230906 | 173700 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 104 | 20230906 | 173600 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 105 | 20230906 | 173500 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 106 | 20230906 | 173400 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 107 | 20230906 | 173300 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 108 | 20230906 | 173200 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 109 | 20230906 | 173100 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 110 | 20230906 | 173000 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 111 | 20230906 | 172900 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 112 | 20230906 | 172800 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 113 | 20230906 | 172700 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 114 | 20230906 | 172600 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 115 | 20230906 | 172500 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 116 | 20230906 | 172400 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 117 | 20230906 | 172300 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 118 | 20230906 | 172200 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 119 | 20230906 | 172100 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 120 | 20230906 | 172000 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 121 | 20230906 | 171900 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 122 | 20230906 | 171800 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 4081 |
| 123 | 20230906 | 171700 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 124 | 20230906 | 171600 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 125 | 20230906 | 171500 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 126 | 20230906 | 171400 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 127 | 20230906 | 171300 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 128 | 20230906 | 171200 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 129 | 20230906 | 171100 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 130 | 20230906 | 171000 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 131 | 20230906 | 170900 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 132 | 20230906 | 170800 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 133 | 20230906 | 170700 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 134 | 20230906 | 170600 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 135 | 20230906 | 170500 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 136 | 20230906 | 170400 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 137 | 20230906 | 170300 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 138 | 20230906 | 170200 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 139 | 20230906 | 170100 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 140 | 20230906 | 170000 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 141 | 20230906 | 165900 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 142 | 20230906 | 165800 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 143 | 20230906 | 165700 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 144 | 20230906 | 165600 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 145 | 20230906 | 165500 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 146 | 20230906 | 165400 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 147 | 20230906 | 165300 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 148 | 20230906 | 165200 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 149 | 20230906 | 165100 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 150 | 20230906 | 165000 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 151 | 20230906 | 164900 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 152 | 20230906 | 164800 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 4081 |
| 153 | 20230906 | 164700 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 154 | 20230906 | 164600 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 155 | 20230906 | 164500 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 156 | 20230906 | 164400 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 157 | 20230906 | 164300 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 158 | 20230906 | 164200 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 159 | 20230906 | 164100 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 160 | 20230906 | 164000 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 161 | 20230906 | 163900 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 162 | 20230906 | 163800 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 163 | 20230906 | 163700 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 164 | 20230906 | 163600 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 165 | 20230906 | 163500 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 166 | 20230906 | 163400 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 167 | 20230906 | 163300 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 168 | 20230906 | 163200 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 169 | 20230906 | 163100 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 170 | 20230906 | 163000 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 171 | 20230906 | 162900 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 172 | 20230906 | 162800 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 173 | 20230906 | 162700 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 174 | 20230906 | 162600 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 175 | 20230906 | 162500 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 176 | 20230906 | 162400 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 177 | 20230906 | 162300 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 178 | 20230906 | 162200 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 179 | 20230906 | 162100 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 180 | 20230906 | 162000 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 181 | 20230906 | 161900 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 182 | 20230906 | 161800 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 4081 |
| 183 | 20230906 | 161700 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 184 | 20230906 | 161600 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 185 | 20230906 | 161500 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 186 | 20230906 | 161400 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 187 | 20230906 | 161300 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 188 | 20230906 | 161200 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 189 | 20230906 | 161100 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 190 | 20230906 | 161000 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 191 | 20230906 | 160900 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 192 | 20230906 | 160800 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 193 | 20230906 | 160700 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 194 | 20230906 | 160600 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 195 | 20230906 | 160500 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 196 | 20230906 | 160400 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 197 | 20230906 | 160300 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 198 | 20230906 | 160200 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 199 | 20230906 | 160100 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 200 | 20230906 | 160000 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 201 | 20230906 | 155900 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 202 | 20230906 | 155800 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 203 | 20230906 | 155700 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 204 | 20230906 | 155600 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 205 | 20230906 | 155500 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 206 | 20230906 | 155400 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 207 | 20230906 | 155300 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 208 | 20230906 | 155200 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 209 | 20230906 | 155100 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 210 | 20230906 | 155000 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 211 | 20230906 | 154900 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 212 | 20230906 | 154800 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 4081 |
| 213 | 20230906 | 154700 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 214 | 20230906 | 154600 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 215 | 20230906 | 154500 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 216 | 20230906 | 154400 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 217 | 20230906 | 154300 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 218 | 20230906 | 154200 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 219 | 20230906 | 154100 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 220 | 20230906 | 154000 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 221 | 20230906 | 153900 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 222 | 20230906 | 153800 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 223 | 20230906 | 153700 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 224 | 20230906 | 153600 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 225 | 20230906 | 153500 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 226 | 20230906 | 153400 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 227 | 20230906 | 153300 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 228 | 20230906 | 153200 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 229 | 20230906 | 153100 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 0 |
| 230 | 20230906 | 153000 | 4300717860 | 16050 | 16050 | 16050 | 16050 | 4081 |
| 231 | 20230906 | 152900 | 4235217810 | 16030 | 16030 | 16030 | 16030 | 0 |
| 232 | 20230906 | 152800 | 4235217810 | 16030 | 16030 | 16030 | 16030 | 0 |
| 233 | 20230906 | 152700 | 4235217810 | 16030 | 16030 | 16030 | 16030 | 0 |
| 234 | 20230906 | 152600 | 4235217810 | 16030 | 16030 | 16030 | 16030 | 0 |
| 235 | 20230906 | 152500 | 4235217810 | 16030 | 16030 | 16030 | 16030 | 0 |
| 236 | 20230906 | 152400 | 4235217810 | 16030 | 16030 | 16030 | 16030 | 0 |
| 237 | 20230906 | 152300 | 4235217810 | 16030 | 16030 | 16030 | 16030 | 0 |
| 238 | 20230906 | 152200 | 4235217810 | 16030 | 16030 | 16030 | 16030 | 0 |
| 239 | 20230906 | 152100 | 4235217810 | 16030 | 16030 | 16030 | 16030 | 0 |
| 240 | 20230906 | 152000 | 4235217810 | 16030 | 16030 | 16030 | 16030 | 0 |
| 241 | 20230906 | 151900 | 4235217810 | 16030 | 16030 | 16040 | 16030 | 541 |
| 242 | 20230906 | 151800 | 4226543600 | 16040 | 16040 | 16040 | 16030 | 297 |
| 243 | 20230906 | 151700 | 4221780540 | 16040 | 16030 | 16050 | 16030 | 319 |
| 244 | 20230906 | 151600 | 4216663780 | 16040 | 16040 | 16040 | 16020 | 2264 |
| 245 | 20230906 | 151500 | 4180382210 | 16040 | 16040 | 16040 | 16030 | 173 |
| 246 | 20230906 | 151400 | 4177608090 | 16040 | 16060 | 16060 | 16030 | 496 |
| 247 | 20230906 | 151300 | 4169651750 | 16060 | 16050 | 16060 | 16040 | 115 |
| 248 | 20230906 | 151200 | 4167805960 | 16050 | 16030 | 16050 | 16030 | 214 |
| 249 | 20230906 | 151100 | 4164375500 | 16020 | 16050 | 16050 | 16020 | 861 |
| 250 | 20230906 | 151000 | 4150570070 | 16050 | 16040 | 16050 | 16030 | 11 |
| 251 | 20230906 | 150900 | 4150393580 | 16050 | 16040 | 16050 | 16020 | 123 |
| 252 | 20230906 | 150800 | 4148422280 | 16040 | 16040 | 16040 | 16040 | 0 |
| 253 | 20230906 | 150700 | 4148422280 | 16040 | 16020 | 16040 | 16020 | 18 |
| 254 | 20230906 | 150600 | 4148133890 | 16020 | 16050 | 16050 | 16020 | 175 |
| 255 | 20230906 | 150500 | 4145328740 | 16050 | 16050 | 16050 | 16000 | 5128 |
| 256 | 20230906 | 150400 | 4063266780 | 16050 | 16030 | 16050 | 16010 | 827 |
| 257 | 20230906 | 150300 | 4050009930 | 16030 | 16010 | 16030 | 16010 | 234 |
| 258 | 20230906 | 150200 | 4046263550 | 16000 | 16080 | 16080 | 16000 | 9607 |
| 259 | 20230906 | 150100 | 3892440440 | 16090 | 16120 | 16180 | 16080 | 710 |
| 260 | 20230906 | 150000 | 3881006560 | 16110 | 16220 | 16270 | 16110 | 2579 |
| 261 | 20230906 | 145900 | 3839325490 | 16220 | 16020 | 16500 | 16000 | 18270 |
| 262 | 20230906 | 145800 | 3543867200 | 16040 | 16020 | 16040 | 16020 | 51 |
| 263 | 20230906 | 145700 | 3543049940 | 16020 | 16020 | 16020 | 16010 | 443 |
| 264 | 20230906 | 145600 | 3535954050 | 16020 | 16020 | 16020 | 16010 | 119 |
| 265 | 20230906 | 145500 | 3534047700 | 16020 | 16020 | 16020 | 16010 | 2014 |
| 266 | 20230906 | 145400 | 3501791100 | 16020 | 16050 | 16050 | 16020 | 2962 |
| 267 | 20230906 | 145300 | 3454311750 | 16060 | 16060 | 16060 | 16050 | 304 |
| 268 | 20230906 | 145200 | 3449431510 | 16050 | 16050 | 16060 | 16050 | 1253 |
| 269 | 20230906 | 145100 | 3429320040 | 16050 | 16050 | 16050 | 16050 | 661 |
| 270 | 20230906 | 145000 | 3418710990 | 16060 | 16060 | 16070 | 16060 | 430 |
| 271 | 20230906 | 144900 | 3411805090 | 16060 | 16070 | 16070 | 16060 | 534 |
| 272 | 20230906 | 144800 | 3403227780 | 16060 | 16060 | 16070 | 16060 | 427 |
| 273 | 20230906 | 144700 | 3396369570 | 16060 | 16030 | 16070 | 16020 | 1436 |
| 274 | 20230906 | 144600 | 3373332060 | 16030 | 16040 | 16040 | 16030 | 104 |
| 275 | 20230906 | 144500 | 3371663920 | 16040 | 16040 | 16040 | 16020 | 397 |
| 276 | 20230906 | 144400 | 3365303140 | 16020 | 16030 | 16040 | 16020 | 794 |
| 277 | 20230906 | 144300 | 3352576390 | 16030 | 16030 | 16040 | 16030 | 726 |
| 278 | 20230906 | 144200 | 3340937510 | 16030 | 16030 | 16030 | 16020 | 881 |
| 279 | 20230906 | 144100 | 3326815210 | 16030 | 16030 | 16050 | 16020 | 937 |
| 280 | 20230906 | 144000 | 3311796120 | 16050 | 16040 | 16050 | 16030 | 1554 |
| 281 | 20230906 | 143900 | 3286876040 | 16040 | 16040 | 16050 | 16040 | 434 |
| 282 | 20230906 | 143800 | 3279913670 | 16050 | 16070 | 16070 | 16040 | 3317 |
| 283 | 20230906 | 143700 | 3226666370 | 16070 | 16070 | 16070 | 16060 | 70 |
| 284 | 20230906 | 143600 | 3225541500 | 16070 | 16070 | 16070 | 16060 | 1146 |
| 285 | 20230906 | 143500 | 3207131870 | 16070 | 16060 | 16070 | 16060 | 182 |
| 286 | 20230906 | 143400 | 3204207370 | 16070 | 16070 | 16080 | 16060 | 1658 |
| 287 | 20230906 | 143300 | 3177570000 | 16070 | 16080 | 16090 | 16070 | 267 |
| 288 | 20230906 | 143200 | 3173277880 | 16080 | 16090 | 16090 | 16080 | 102 |
| 289 | 20230906 | 143100 | 3171636720 | 16080 | 16080 | 16090 | 16080 | 648 |
| 290 | 20230906 | 143000 | 3161215870 | 16080 | 16100 | 16100 | 16070 | 1266 |
| 291 | 20230906 | 142900 | 3140858640 | 16080 | 16090 | 16090 | 16080 | 1289 |
| 292 | 20230906 | 142800 | 3120126700 | 16090 | 16090 | 16090 | 16080 | 298 |
| 293 | 20230906 | 142700 | 3115331970 | 16080 | 16090 | 16090 | 16080 | 144 |
| 294 | 20230906 | 142600 | 3113016050 | 16080 | 16090 | 16090 | 16080 | 63 |
| 295 | 20230906 | 142500 | 3112002710 | 16080 | 16080 | 16080 | 16070 | 1761 |
| 296 | 20230906 | 142400 | 3083688340 | 16090 | 16080 | 16090 | 16080 | 2728 |
| 297 | 20230906 | 142300 | 3039821000 | 16070 | 16080 | 16080 | 16070 | 338 |
| 298 | 20230906 | 142200 | 3034388330 | 16080 | 16060 | 16080 | 16050 | 2772 |
| 299 | 20230906 | 142100 | 2989856210 | 16060 | 16080 | 16080 | 16050 | 1347 |
| 300 | 20230906 | 142000 | 2968220250 | 16080 | 16060 | 16090 | 16060 | 1233 |
| 301 | 20230906 | 141900 | 2948404060 | 16060 | 16080 | 16080 | 16060 | 2726 |
| 302 | 20230906 | 141800 | 2904598750 | 16090 | 16100 | 16100 | 16090 | 316 |
| 303 | 20230906 | 141700 | 2899513200 | 16080 | 16080 | 16100 | 16080 | 290 |
| 304 | 20230906 | 141600 | 2894849870 | 16080 | 16090 | 16100 | 16060 | 2639 |
| 305 | 20230906 | 141500 | 2852432220 | 16090 | 16130 | 16130 | 16090 | 8539 |
| 306 | 20230906 | 141400 | 2714911490 | 16120 | 16130 | 16130 | 16120 | 10 |
| 307 | 20230906 | 141300 | 2714750250 | 16120 | 16130 | 16140 | 16120 | 1184 |
| 308 | 20230906 | 141200 | 2695661620 | 16120 | 16130 | 16130 | 16120 | 183 |
| 309 | 20230906 | 141100 | 2692711550 | 16140 | 16140 | 16140 | 16120 | 723 |
| 310 | 20230906 | 141000 | 2681051120 | 16130 | 16130 | 16140 | 16130 | 171 |
| 311 | 20230906 | 140900 | 2678292660 | 16140 | 16150 | 16150 | 16140 | 36 |
| 312 | 20230906 | 140800 | 2677711520 | 16150 | 16150 | 16150 | 16140 | 36 |
| 313 | 20230906 | 140700 | 2677130170 | 16140 | 16140 | 16150 | 16130 | 174 |
| 314 | 20230906 | 140600 | 2674321820 | 16140 | 16130 | 16140 | 16130 | 146 |
| 315 | 20230906 | 140500 | 2671965500 | 16140 | 16140 | 16140 | 16130 | 912 |
| 316 | 20230906 | 140400 | 2657248050 | 16140 | 16130 | 16140 | 16130 | 829 |
| 317 | 20230906 | 140300 | 2643875350 | 16140 | 16130 | 16140 | 16130 | 45 |
| 318 | 20230906 | 140200 | 2643149070 | 16130 | 16150 | 16150 | 16130 | 2450 |
| 319 | 20230906 | 140100 | 2603610900 | 16150 | 16160 | 16160 | 16150 | 542 |
| 320 | 20230906 | 140000 | 2594856880 | 16150 | 16150 | 16160 | 16150 | 367 |
| 321 | 20230906 | 135900 | 2588929820 | 16140 | 16140 | 16150 | 16140 | 32 |
| 322 | 20230906 | 135800 | 2588413240 | 16140 | 16140 | 16150 | 16140 | 1382 |
| 323 | 20230906 | 135700 | 2566107730 | 16150 | 16150 | 16160 | 16140 | 1071 |
| 324 | 20230906 | 135600 | 2548811090 | 16150 | 16160 | 16170 | 16150 | 416 |
| 325 | 20230906 | 135500 | 2542088620 | 16170 | 16180 | 16180 | 16160 | 16 |
| 326 | 20230906 | 135400 | 2541830010 | 16160 | 16170 | 16180 | 16160 | 137 |
| 327 | 20230906 | 135300 | 2539615870 | 16170 | 16180 | 16180 | 16170 | 47 |
| 328 | 20230906 | 135200 | 2538855850 | 16170 | 16180 | 16180 | 16170 | 26 |
| 329 | 20230906 | 135100 | 2538435230 | 16180 | 16170 | 16180 | 16160 | 140 |
| 330 | 20230906 | 135000 | 2536171100 | 16160 | 16140 | 16160 | 16140 | 1166 |
| 331 | 20230906 | 134900 | 2517340260 | 16150 | 16140 | 16150 | 16140 | 417 |
| 332 | 20230906 | 134800 | 2510606860 | 16140 | 16140 | 16150 | 16140 | 603 |
| 333 | 20230906 | 134700 | 2500874190 | 16140 | 16140 | 16150 | 16140 | 248 |
| 334 | 20230906 | 134600 | 2496871450 | 16140 | 16130 | 16150 | 16130 | 113 |
| 335 | 20230906 | 134500 | 2495047590 | 16130 | 16120 | 16130 | 16120 | 2247 |
| 336 | 20230906 | 134400 | 2458815460 | 16130 | 16120 | 16130 | 16120 | 1052 |
| 337 | 20230906 | 134300 | 2441856950 | 16130 | 16140 | 16150 | 16120 | 1971 |
| 338 | 20230906 | 134200 | 2410052750 | 16150 | 16170 | 16170 | 16140 | 2026 |
| 339 | 20230906 | 134100 | 2377327070 | 16160 | 16160 | 16180 | 16160 | 579 |
| 340 | 20230906 | 134000 | 2367967800 | 16160 | 16170 | 16170 | 16160 | 168 |
| 341 | 20230906 | 133900 | 2365251870 | 16160 | 16180 | 16180 | 16160 | 1489 |
| 342 | 20230906 | 133800 | 2341176730 | 16170 | 16180 | 16180 | 16170 | 4814 |
| 343 | 20230906 | 133700 | 2263294280 | 16190 | 16190 | 16190 | 16180 | 626 |
| 344 | 20230906 | 133600 | 2253159640 | 16190 | 16190 | 16190 | 16190 | 237 |
| 345 | 20230906 | 133500 | 2249322610 | 16190 | 16200 | 16200 | 16190 | 582 |
| 346 | 20230906 | 133400 | 2239899140 | 16200 | 16190 | 16200 | 16190 | 521 |
| 347 | 20230906 | 133300 | 2231459500 | 16200 | 16200 | 16210 | 16190 | 1226 |
| 348 | 20230906 | 133200 | 2211602140 | 16210 | 16200 | 16210 | 16200 | 1329 |
| 349 | 20230906 | 133100 | 2190072210 | 16200 | 16200 | 16200 | 16200 | 164 |
| 350 | 20230906 | 133000 | 2187415410 | 16200 | 16200 | 16200 | 16200 | 260 |
| 351 | 20230906 | 132900 | 2183203410 | 16200 | 16200 | 16210 | 16200 | 112 |
| 352 | 20230906 | 132800 | 2181387930 | 16200 | 16210 | 16210 | 16200 | 78 |
| 353 | 20230906 | 132700 | 2180123590 | 16210 | 16210 | 16220 | 16210 | 1605 |
| 354 | 20230906 | 132600 | 2154106360 | 16210 | 16210 | 16210 | 16210 | 76 |
| 355 | 20230906 | 132500 | 2152874400 | 16210 | 16210 | 16210 | 16210 | 142 |
| 356 | 20230906 | 132400 | 2150572580 | 16210 | 16210 | 16210 | 16210 | 7 |
| 357 | 20230906 | 132300 | 2150459110 | 16210 | 16210 | 16220 | 16210 | 47 |
| 358 | 20230906 | 132200 | 2149697230 | 16200 | 16210 | 16210 | 16200 | 325 |
| 359 | 20230906 | 132100 | 2144429030 | 16210 | 16210 | 16220 | 16210 | 377 |
| 360 | 20230906 | 132000 | 2138317850 | 16220 | 16210 | 16220 | 16200 | 135 |
| 361 | 20230906 | 131900 | 2136129380 | 16210 | 16200 | 16210 | 16200 | 163 |
| 362 | 20230906 | 131800 | 2133487180 | 16210 | 16220 | 16220 | 16200 | 55 |
| 363 | 20230906 | 131700 | 2132596130 | 16210 | 16200 | 16220 | 16200 | 30 |
| 364 | 20230906 | 131600 | 2132109840 | 16200 | 16210 | 16220 | 16200 | 1232 |
| 365 | 20230906 | 131500 | 2112140470 | 16210 | 16220 | 16220 | 16210 | 188 |
| 366 | 20230906 | 131400 | 2109092870 | 16210 | 16220 | 16220 | 16210 | 110 |
| 367 | 20230906 | 131300 | 2107308730 | 16210 | 16220 | 16220 | 16210 | 13 |
| 368 | 20230906 | 131200 | 2107097940 | 16230 | 16200 | 16230 | 16200 | 424 |
| 369 | 20230906 | 131100 | 2100220710 | 16210 | 16200 | 16210 | 16200 | 1537 |
| 370 | 20230906 | 131000 | 2075319150 | 16210 | 16230 | 16230 | 16200 | 59 |
| 371 | 20230906 | 130900 | 2074362740 | 16210 | 16220 | 16220 | 16200 | 3130 |
| 372 | 20230906 | 130800 | 2023638040 | 16230 | 16210 | 16230 | 16210 | 308 |
| 373 | 20230906 | 130700 | 2018641580 | 16220 | 16220 | 16220 | 16220 | 2 |
| 374 | 20230906 | 130600 | 2018609140 | 16230 | 16230 | 16230 | 16200 | 2137 |
| 375 | 20230906 | 130500 | 1983973060 | 16220 | 16220 | 16220 | 16220 | 288 |
| 376 | 20230906 | 130400 | 1979301700 | 16220 | 16220 | 16220 | 16220 | 5 |
| 377 | 20230906 | 130300 | 1979220600 | 16210 | 16210 | 16210 | 16210 | 12 |
| 378 | 20230906 | 130200 | 1979026080 | 16210 | 16210 | 16220 | 16210 | 896 |
| 379 | 20230906 | 130100 | 1964501870 | 16210 | 16210 | 16210 | 16210 | 49 |
| 380 | 20230906 | 130000 | 1963707580 | 16210 | 16210 | 16220 | 16210 | 95 |
| 381 | 20230906 | 125900 | 1962167620 | 16210 | 16210 | 16210 | 16200 | 171 |
| 382 | 20230906 | 125800 | 1959395820 | 16210 | 16210 | 16210 | 16210 | 106 |
| 383 | 20230906 | 125700 | 1957677560 | 16210 | 16210 | 16210 | 16200 | 396 |
| 384 | 20230906 | 125600 | 1951259340 | 16210 | 16210 | 16210 | 16200 | 382 |
| 385 | 20230906 | 125500 | 1945068220 | 16210 | 16210 | 16210 | 16200 | 412 |
| 386 | 20230906 | 125400 | 1938392700 | 16210 | 16210 | 16210 | 16200 | 415 |
| 387 | 20230906 | 125300 | 1931667320 | 16220 | 16210 | 16220 | 16210 | 147 |
| 388 | 20230906 | 125200 | 1929284440 | 16210 | 16210 | 16210 | 16200 | 589 |
| 389 | 20230906 | 125100 | 1919737090 | 16210 | 16230 | 16230 | 16210 | 598 |
| 390 | 20230906 | 125000 | 1910041070 | 16230 | 16220 | 16230 | 16220 | 322 |
| 391 | 20230906 | 124900 | 1904816500 | 16220 | 16220 | 16220 | 16210 | 113 |
| 392 | 20230906 | 124800 | 1902983690 | 16210 | 16210 | 16210 | 16210 | 434 |
| 393 | 20230906 | 124700 | 1895948550 | 16200 | 16200 | 16200 | 16200 | 5 |
| 394 | 20230906 | 124600 | 1895867550 | 16210 | 16200 | 16210 | 16200 | 3871 |
| 395 | 20230906 | 124500 | 1833156890 | 16210 | 16220 | 16220 | 16210 | 68 |
| 396 | 20230906 | 124400 | 1832054590 | 16220 | 16210 | 16220 | 16210 | 69 |
| 397 | 20230906 | 124300 | 1830936070 | 16210 | 16220 | 16220 | 16210 | 473 |
| 398 | 20230906 | 124200 | 1823268640 | 16220 | 16220 | 16220 | 16210 | 2623 |
| 399 | 20230906 | 124100 | 1780749290 | 16210 | 16220 | 16220 | 16210 | 3528 |
| 400 | 20230906 | 124000 | 1723540250 | 16240 | 16230 | 16240 | 16230 | 3 |
| 401 | 20230906 | 123900 | 1723491550 | 16240 | 16240 | 16240 | 16240 | 2 |
| 402 | 20230906 | 123800 | 1723459070 | 16220 | 16230 | 16240 | 16220 | 138 |
| 403 | 20230906 | 123700 | 1721219420 | 16230 | 16220 | 16230 | 16220 | 61 |
| 404 | 20230906 | 123600 | 1720229930 | 16220 | 16220 | 16220 | 16210 | 304 |
| 405 | 20230906 | 123500 | 1715300580 | 16220 | 16220 | 16220 | 16220 | 70 |
| 406 | 20230906 | 123400 | 1714165180 | 16210 | 16210 | 16210 | 16210 | 153 |
| 407 | 20230906 | 123300 | 1711685050 | 16210 | 16240 | 16240 | 16210 | 2705 |
| 408 | 20230906 | 123200 | 1667793350 | 16250 | 16250 | 16250 | 16250 | 471 |
| 409 | 20230906 | 123100 | 1660139600 | 16260 | 16260 | 16260 | 16260 | 0 |
| 410 | 20230906 | 123000 | 1660139600 | 16260 | 16260 | 16260 | 16260 | 0 |
| 411 | 20230906 | 122900 | 1660139600 | 16260 | 16260 | 16260 | 16260 | 14 |
| 412 | 20230906 | 122800 | 1659911960 | 16260 | 16260 | 16260 | 16260 | 0 |
| 413 | 20230906 | 122700 | 1659911960 | 16260 | 16260 | 16260 | 16260 | 1 |
| 414 | 20230906 | 122600 | 1659895700 | 16250 | 16250 | 16250 | 16250 | 103 |
| 415 | 20230906 | 122500 | 1658221950 | 16240 | 16280 | 16280 | 16240 | 177 |
| 416 | 20230906 | 122400 | 1655344560 | 16280 | 16280 | 16280 | 16280 | 6 |
| 417 | 20230906 | 122300 | 1655246880 | 16260 | 16260 | 16260 | 16260 | 250 |
| 418 | 20230906 | 122200 | 1651181880 | 16280 | 16280 | 16280 | 16280 | 5 |
| 419 | 20230906 | 122100 | 1651100480 | 16280 | 16280 | 16280 | 16280 | 1 |
| 420 | 20230906 | 122000 | 1651084200 | 16270 | 16250 | 16270 | 16250 | 131 |
| 421 | 20230906 | 121900 | 1648953500 | 16250 | 16250 | 16250 | 16250 | 303 |
| 422 | 20230906 | 121800 | 1644029750 | 16250 | 16230 | 16250 | 16230 | 208 |
| 423 | 20230906 | 121700 | 1640651870 | 16230 | 16230 | 16250 | 16230 | 113 |
| 424 | 20230906 | 121600 | 1638816800 | 16250 | 16230 | 16250 | 16230 | 11 |
| 425 | 20230906 | 121500 | 1638638250 | 16250 | 16250 | 16260 | 16250 | 498 |
| 426 | 20230906 | 121400 | 1630542990 | 16260 | 16260 | 16260 | 16260 | 0 |
| 427 | 20230906 | 121300 | 1630542990 | 16260 | 16260 | 16260 | 16260 | 1 |
| 428 | 20230906 | 121200 | 1630526730 | 16250 | 16250 | 16250 | 16250 | 251 |
| 429 | 20230906 | 121100 | 1626447980 | 16230 | 16230 | 16230 | 16230 | 100 |
| 430 | 20230906 | 121000 | 1624824980 | 16230 | 16230 | 16230 | 16230 | 3 |
| 431 | 20230906 | 120900 | 1624776290 | 16250 | 16230 | 16250 | 16230 | 2 |
| 432 | 20230906 | 120800 | 1624743810 | 16230 | 16230 | 16230 | 16230 | 690 |
| 433 | 20230906 | 120700 | 1613545110 | 16220 | 16220 | 16220 | 16220 | 327 |
| 434 | 20230906 | 120600 | 1608241170 | 16220 | 16220 | 16220 | 16220 | 12 |
| 435 | 20230906 | 120500 | 1608046530 | 16220 | 16220 | 16220 | 16220 | 311 |
| 436 | 20230906 | 120400 | 1603002110 | 16220 | 16210 | 16220 | 16210 | 617 |
| 437 | 20230906 | 120300 | 1592996920 | 16220 | 16220 | 16220 | 16220 | 2338 |
| 438 | 20230906 | 120200 | 1555074560 | 16220 | 16220 | 16230 | 16220 | 335 |
| 439 | 20230906 | 120100 | 1549640550 | 16220 | 16240 | 16240 | 16220 | 2588 |
| 440 | 20230906 | 120000 | 1507628460 | 16240 | 16240 | 16240 | 16240 | 80 |
| 441 | 20230906 | 115900 | 1506329260 | 16230 | 16250 | 16250 | 16230 | 125 |
| 442 | 20230906 | 115800 | 1504299780 | 16240 | 16250 | 16250 | 16240 | 500 |
| 443 | 20230906 | 115700 | 1496179390 | 16260 | 16260 | 16260 | 16260 | 0 |
| 444 | 20230906 | 115600 | 1496179390 | 16260 | 16260 | 16260 | 16260 | 109 |
| 445 | 20230906 | 115500 | 1494407050 | 16260 | 16240 | 16260 | 16240 | 1531 |
| 446 | 20230906 | 115400 | 1469527930 | 16240 | 16240 | 16240 | 16240 | 191 |
| 447 | 20230906 | 115300 | 1466426090 | 16250 | 16250 | 16250 | 16250 | 3 |
| 448 | 20230906 | 115200 | 1466377340 | 16240 | 16240 | 16240 | 16240 | 0 |
| 449 | 20230906 | 115100 | 1466377340 | 16240 | 16250 | 16250 | 16240 | 6 |
| 450 | 20230906 | 115000 | 1466279890 | 16240 | 16240 | 16250 | 16240 | 1031 |
| 451 | 20230906 | 114900 | 1449526450 | 16240 | 16240 | 16240 | 16240 | 231 |
| 452 | 20230906 | 114800 | 1445775010 | 16240 | 16240 | 16240 | 16240 | 41 |
| 453 | 20230906 | 114700 | 1445109170 | 16250 | 16250 | 16250 | 16250 | 1 |
| 454 | 20230906 | 114600 | 1445092920 | 16240 | 16250 | 16250 | 16240 | 7 |
| 455 | 20230906 | 114500 | 1444979230 | 16240 | 16240 | 16250 | 16240 | 139 |
| 456 | 20230906 | 114400 | 1442721850 | 16240 | 16240 | 16260 | 16240 | 262 |
| 457 | 20230906 | 114300 | 1438466910 | 16260 | 16260 | 16260 | 16260 | 10 |
| 458 | 20230906 | 114200 | 1438304310 | 16260 | 16240 | 16260 | 16240 | 303 |
| 459 | 20230906 | 114100 | 1433382770 | 16260 | 16250 | 16260 | 16240 | 733 |
| 460 | 20230906 | 114000 | 1421478760 | 16260 | 16250 | 16260 | 16250 | 29 |
| 461 | 20230906 | 113900 | 1421007290 | 16250 | 16250 | 16250 | 16250 | 6 |
| 462 | 20230906 | 113800 | 1420909790 | 16260 | 16260 | 16260 | 16260 | 1 |
| 463 | 20230906 | 113700 | 1420893530 | 16250 | 16250 | 16260 | 16250 | 119 |
| 464 | 20230906 | 113600 | 1418959320 | 16250 | 16250 | 16250 | 16250 | 1 |
| 465 | 20230906 | 113500 | 1418943070 | 16250 | 16240 | 16250 | 16240 | 32 |
| 466 | 20230906 | 113400 | 1418423380 | 16250 | 16250 | 16250 | 16250 | 1 |
| 467 | 20230906 | 113300 | 1418407130 | 16230 | 16250 | 16250 | 16230 | 901 |
| 468 | 20230906 | 113200 | 1403772160 | 16260 | 16260 | 16260 | 16260 | 494 |
| 469 | 20230906 | 113100 | 1395739720 | 16260 | 16280 | 16280 | 16260 | 320 |
| 470 | 20230906 | 113000 | 1390534170 | 16280 | 16280 | 16280 | 16280 | 0 |
| 471 | 20230906 | 112900 | 1390534170 | 16280 | 16280 | 16280 | 16280 | 4 |
| 472 | 20230906 | 112800 | 1390469050 | 16270 | 16270 | 16270 | 16270 | 104 |
| 473 | 20230906 | 112700 | 1388776970 | 16270 | 16270 | 16270 | 16270 | 10 |
| 474 | 20230906 | 112600 | 1388614270 | 16270 | 16280 | 16280 | 16260 | 96 |
| 475 | 20230906 | 112500 | 1387052700 | 16280 | 16280 | 16280 | 16280 | 20 |
| 476 | 20230906 | 112400 | 1386727100 | 16280 | 16260 | 16280 | 16260 | 11 |
| 477 | 20230906 | 112300 | 1386548220 | 16260 | 16260 | 16280 | 16260 | 303 |
| 478 | 20230906 | 112200 | 1381621420 | 16260 | 16290 | 16290 | 16260 | 220 |
| 479 | 20230906 | 112100 | 1378041970 | 16280 | 16290 | 16290 | 16280 | 112 |
| 480 | 20230906 | 112000 | 1376218490 | 16280 | 16280 | 16280 | 16280 | 253 |
| 481 | 20230906 | 111900 | 1372099650 | 16290 | 16280 | 16290 | 16280 | 51 |
| 482 | 20230906 | 111800 | 1371269360 | 16290 | 16290 | 16290 | 16290 | 2 |
| 483 | 20230906 | 111700 | 1371236780 | 16290 | 16290 | 16290 | 16290 | 31 |
| 484 | 20230906 | 111600 | 1370731790 | 16280 | 16280 | 16280 | 16280 | 30 |
| 485 | 20230906 | 111500 | 1370243390 | 16290 | 16280 | 16290 | 16280 | 18 |
| 486 | 20230906 | 111400 | 1369950340 | 16290 | 16290 | 16290 | 16290 | 865 |
| 487 | 20230906 | 111300 | 1355859490 | 16290 | 16290 | 16290 | 16290 | 0 |
| 488 | 20230906 | 111200 | 1355859490 | 16290 | 16280 | 16290 | 16270 | 5318 |
| 489 | 20230906 | 111100 | 1269335240 | 16290 | 16290 | 16290 | 16290 | 1 |
| 490 | 20230906 | 111000 | 1269318950 | 16270 | 16270 | 16290 | 16270 | 174 |
| 491 | 20230906 | 110900 | 1266487160 | 16280 | 16270 | 16280 | 16270 | 111 |
| 492 | 20230906 | 110800 | 1264681180 | 16270 | 16280 | 16280 | 16270 | 2320 |
| 493 | 20230906 | 110700 | 1226912080 | 16290 | 16290 | 16290 | 16280 | 66 |
| 494 | 20230906 | 110600 | 1225837540 | 16280 | 16280 | 16280 | 16280 | 339 |
| 495 | 20230906 | 110500 | 1220318620 | 16290 | 16290 | 16290 | 16290 | 0 |
| 496 | 20230906 | 110400 | 1220318620 | 16290 | 16290 | 16290 | 16290 | 37 |
| 497 | 20230906 | 110300 | 1219715890 | 16280 | 16290 | 16300 | 16280 | 108 |
| 498 | 20230906 | 110200 | 1217956860 | 16300 | 16290 | 16300 | 16280 | 283 |
| 499 | 20230906 | 110100 | 1213346090 | 16280 | 16290 | 16290 | 16280 | 87 |
| 500 | 20230906 | 110000 | 1211929420 | 16290 | 16290 | 16290 | 16290 | 311 |
| 501 | 20230906 | 105900 | 1206863230 | 16290 | 16280 | 16290 | 16280 | 867 |
| 502 | 20230906 | 105800 | 1192740300 | 16290 | 16290 | 16290 | 16290 | 0 |
| 503 | 20230906 | 105700 | 1192740300 | 16290 | 16290 | 16290 | 16290 | 232 |
| 504 | 20230906 | 105600 | 1188961020 | 16290 | 16280 | 16290 | 16280 | 14 |
| 505 | 20230906 | 105500 | 1188732980 | 16280 | 16260 | 16280 | 16260 | 142 |
| 506 | 20230906 | 105400 | 1186423000 | 16240 | 16240 | 16250 | 16230 | 303 |
| 507 | 20230906 | 105300 | 1181502280 | 16240 | 16240 | 16240 | 16240 | 116 |
| 508 | 20230906 | 105200 | 1179618440 | 16240 | 16240 | 16240 | 16240 | 100 |
| 509 | 20230906 | 105100 | 1177994440 | 16240 | 16230 | 16240 | 16230 | 363 |
| 510 | 20230906 | 105000 | 1172101280 | 16230 | 16230 | 16230 | 16230 | 42 |
| 511 | 20230906 | 104900 | 1171419620 | 16230 | 16230 | 16230 | 16220 | 1707 |
| 512 | 20230906 | 104800 | 1143731530 | 16220 | 16230 | 16230 | 16220 | 1652 |
| 513 | 20230906 | 104700 | 1116925530 | 16230 | 16230 | 16230 | 16230 | 258 |
| 514 | 20230906 | 104600 | 1112738190 | 16230 | 16230 | 16230 | 16220 | 1298 |
| 515 | 20230906 | 104500 | 1091672490 | 16230 | 16230 | 16230 | 16230 | 200 |
| 516 | 20230906 | 104400 | 1088426490 | 16230 | 16230 | 16240 | 16230 | 1415 |
| 517 | 20230906 | 104300 | 1065460900 | 16230 | 16240 | 16240 | 16220 | 1321 |
| 518 | 20230906 | 104200 | 1044023230 | 16240 | 16240 | 16240 | 16240 | 1057 |
| 519 | 20230906 | 104100 | 1026857550 | 16240 | 16260 | 16260 | 16240 | 526 |
| 520 | 20230906 | 104000 | 1018315270 | 16240 | 16250 | 16250 | 16240 | 1373 |
| 521 | 20230906 | 103900 | 996013970 | 16240 | 16250 | 16250 | 16240 | 45 |
| 522 | 20230906 | 103800 | 995282990 | 16250 | 16250 | 16250 | 16240 | 119 |
| 523 | 20230906 | 103700 | 993350280 | 16250 | 16250 | 16250 | 16250 | 57 |
| 524 | 20230906 | 103600 | 992424030 | 16250 | 16250 | 16250 | 16240 | 95 |
| 525 | 20230906 | 103500 | 990880310 | 16250 | 16240 | 16250 | 16240 | 108 |
| 526 | 20230906 | 103400 | 989126370 | 16240 | 16240 | 16260 | 16240 | 1011 |
| 527 | 20230906 | 103300 | 972707640 | 16240 | 16240 | 16260 | 16240 | 875 |
| 528 | 20230906 | 103200 | 958497620 | 16240 | 16250 | 16250 | 16240 | 1695 |
| 529 | 20230906 | 103100 | 930968390 | 16240 | 16250 | 16250 | 16240 | 1802 |
| 530 | 20230906 | 103000 | 901688900 | 16260 | 16270 | 16270 | 16260 | 84 |
| 531 | 20230906 | 102900 | 900322350 | 16250 | 16250 | 16250 | 16250 | 0 |
| 532 | 20230906 | 102800 | 900322350 | 16250 | 16250 | 16250 | 16250 | 120 |
| 533 | 20230906 | 102700 | 898372350 | 16240 | 16250 | 16250 | 16240 | 1103 |
| 534 | 20230906 | 102600 | 880456110 | 16240 | 16260 | 16260 | 16240 | 3500 |
| 535 | 20230906 | 102500 | 823570510 | 16260 | 16280 | 16280 | 16260 | 649 |
| 536 | 20230906 | 102400 | 813010820 | 16290 | 16290 | 16290 | 16280 | 275 |
| 537 | 20230906 | 102300 | 808533550 | 16290 | 16290 | 16290 | 16280 | 813 |
| 538 | 20230906 | 102200 | 795291080 | 16290 | 16300 | 16300 | 16290 | 174 |
| 539 | 20230906 | 102100 | 792454910 | 16300 | 16300 | 16300 | 16300 | 63 |
| 540 | 20230906 | 102000 | 791428010 | 16310 | 16310 | 16310 | 16310 | 1 |
| 541 | 20230906 | 101900 | 791411700 | 16310 | 16310 | 16310 | 16310 | 0 |
| 542 | 20230906 | 101800 | 791411700 | 16310 | 16300 | 16310 | 16300 | 41 |
| 543 | 20230906 | 101700 | 790743360 | 16300 | 16300 | 16300 | 16290 | 260 |
| 544 | 20230906 | 101600 | 786506160 | 16300 | 16300 | 16300 | 16300 | 177 |
| 545 | 20230906 | 101500 | 783621060 | 16300 | 16290 | 16300 | 16290 | 145 |
| 546 | 20230906 | 101400 | 781258060 | 16290 | 16320 | 16330 | 16290 | 2163 |
| 547 | 20230906 | 101300 | 745989330 | 16330 | 16330 | 16330 | 16330 | 103 |
| 548 | 20230906 | 101200 | 744307340 | 16310 | 16320 | 16330 | 16310 | 96 |
| 549 | 20230906 | 101100 | 742740620 | 16320 | 16330 | 16330 | 16320 | 274 |
| 550 | 20230906 | 101000 | 738268930 | 16340 | 16340 | 16340 | 16340 | 1 |
| 551 | 20230906 | 100900 | 738252590 | 16340 | 16330 | 16340 | 16330 | 123 |
| 552 | 20230906 | 100800 | 736243990 | 16330 | 16320 | 16330 | 16320 | 86 |
| 553 | 20230906 | 100700 | 734840460 | 16320 | 16320 | 16320 | 16320 | 226 |
| 554 | 20230906 | 100600 | 731152140 | 16300 | 16300 | 16300 | 16300 | 1 |
| 555 | 20230906 | 100500 | 731135840 | 16300 | 16300 | 16300 | 16300 | 15 |
| 556 | 20230906 | 100400 | 730891340 | 16300 | 16300 | 16300 | 16300 | 21 |
| 557 | 20230906 | 100300 | 730549040 | 16300 | 16300 | 16300 | 16300 | 52 |
| 558 | 20230906 | 100200 | 729701440 | 16300 | 16300 | 16310 | 16300 | 395 |
| 559 | 20230906 | 100100 | 723261220 | 16290 | 16290 | 16290 | 16290 | 238 |
| 560 | 20230906 | 100000 | 719384200 | 16290 | 16290 | 16290 | 16290 | 16 |
| 561 | 20230906 | 095900 | 719123560 | 16290 | 16280 | 16290 | 16280 | 250 |
| 562 | 20230906 | 095800 | 715052340 | 16280 | 16280 | 16280 | 16280 | 82 |
| 563 | 20230906 | 095700 | 713717380 | 16290 | 16290 | 16290 | 16290 | 65 |
| 564 | 20230906 | 095600 | 712658530 | 16300 | 16300 | 16300 | 16300 | 116 |
| 565 | 20230906 | 095500 | 710767730 | 16300 | 16300 | 16300 | 16300 | 14 |
| 566 | 20230906 | 095400 | 710539530 | 16300 | 16300 | 16300 | 16280 | 90 |
| 567 | 20230906 | 095300 | 709072610 | 16280 | 16300 | 16300 | 16280 | 460 |
| 568 | 20230906 | 095200 | 701581250 | 16290 | 16300 | 16300 | 16290 | 916 |
| 569 | 20230906 | 095100 | 686650460 | 16300 | 16300 | 16300 | 16300 | 5 |
| 570 | 20230906 | 095000 | 686568960 | 16300 | 16300 | 16310 | 16300 | 91 |
| 571 | 20230906 | 094900 | 685085650 | 16300 | 16310 | 16310 | 16300 | 22 |
| 572 | 20230906 | 094800 | 684726850 | 16300 | 16310 | 16310 | 16300 | 124 |
| 573 | 20230906 | 094700 | 682704540 | 16310 | 16330 | 16330 | 16310 | 318 |
| 574 | 20230906 | 094600 | 677517230 | 16330 | 16310 | 16330 | 16310 | 288 |
| 575 | 20230906 | 094500 | 672816780 | 16310 | 16300 | 16310 | 16290 | 1000 |
| 576 | 20230906 | 094400 | 656516050 | 16300 | 16300 | 16300 | 16300 | 104 |
| 577 | 20230906 | 094300 | 654820850 | 16300 | 16270 | 16300 | 16270 | 320 |
| 578 | 20230906 | 094200 | 649609870 | 16270 | 16270 | 16270 | 16270 | 91 |
| 579 | 20230906 | 094100 | 648129300 | 16270 | 16270 | 16270 | 16270 | 1 |
| 580 | 20230906 | 094000 | 648113030 | 16280 | 16260 | 16280 | 16260 | 356 |
| 581 | 20230906 | 093900 | 642322470 | 16260 | 16270 | 16270 | 16260 | 519 |
| 582 | 20230906 | 093800 | 633879490 | 16260 | 16260 | 16260 | 16260 | 251 |
| 583 | 20230906 | 093700 | 629798230 | 16270 | 16260 | 16270 | 16260 | 355 |
| 584 | 20230906 | 093600 | 624022870 | 16260 | 16260 | 16280 | 16260 | 1779 |
| 585 | 20230906 | 093500 | 595095350 | 16260 | 16260 | 16260 | 16250 | 469 |
| 586 | 20230906 | 093400 | 587473980 | 16250 | 16250 | 16250 | 16250 | 793 |
| 587 | 20230906 | 093300 | 574587730 | 16250 | 16270 | 16270 | 16250 | 1715 |
| 588 | 20230906 | 093200 | 546705220 | 16280 | 16290 | 16290 | 16270 | 824 |
| 589 | 20230906 | 093100 | 533295390 | 16300 | 16310 | 16310 | 16270 | 531 |
| 590 | 20230906 | 093000 | 524646420 | 16310 | 16320 | 16330 | 16310 | 1819 |
| 591 | 20230906 | 092900 | 494959290 | 16330 | 16320 | 16380 | 16320 | 480 |
| 592 | 20230906 | 092800 | 487119100 | 16310 | 16330 | 16330 | 16310 | 1441 |
| 593 | 20230906 | 092700 | 463587950 | 16320 | 16300 | 16320 | 16300 | 540 |
| 594 | 20230906 | 092600 | 454784280 | 16300 | 16300 | 16300 | 16300 | 100 |
| 595 | 20230906 | 092500 | 453154280 | 16310 | 16300 | 16310 | 16300 | 256 |
| 596 | 20230906 | 092400 | 448981370 | 16310 | 16300 | 16320 | 16300 | 131 |
| 597 | 20230906 | 092300 | 446844300 | 16290 | 16280 | 16310 | 16280 | 1246 |
| 598 | 20230906 | 092200 | 426551420 | 16270 | 16270 | 16280 | 16260 | 107 |
| 599 | 20230906 | 092100 | 424810430 | 16270 | 16260 | 16280 | 16260 | 93 |
| 600 | 20230906 | 092000 | 423297540 | 16260 | 16260 | 16270 | 16260 | 361 |
| 601 | 20230906 | 091900 | 417427070 | 16260 | 16260 | 16260 | 16260 | 398 |
| 602 | 20230906 | 091800 | 410955590 | 16260 | 16250 | 16260 | 16240 | 1631 |
| 603 | 20230906 | 091700 | 384453750 | 16250 | 16240 | 16250 | 16230 | 570 |
| 604 | 20230906 | 091600 | 375194580 | 16240 | 16230 | 16240 | 16230 | 671 |
| 605 | 20230906 | 091500 | 364301580 | 16230 | 16220 | 16240 | 16220 | 1483 |
| 606 | 20230906 | 091400 | 340231140 | 16220 | 16230 | 16240 | 16220 | 3014 |
| 607 | 20230906 | 091300 | 291338460 | 16230 | 16260 | 16260 | 16230 | 2403 |
| 608 | 20230906 | 091200 | 252322440 | 16270 | 16250 | 16270 | 16240 | 880 |
| 609 | 20230906 | 091100 | 238023340 | 16260 | 16250 | 16270 | 16230 | 1745 |
| 610 | 20230906 | 091000 | 209667700 | 16250 | 16290 | 16290 | 16250 | 999 |
| 611 | 20230906 | 090900 | 193420800 | 16300 | 16270 | 16300 | 16260 | 820 |
| 612 | 20230906 | 090800 | 180074270 | 16270 | 16280 | 16290 | 16250 | 872 |
| 613 | 20230906 | 090700 | 165886750 | 16280 | 16280 | 16290 | 16270 | 728 |
| 614 | 20230906 | 090600 | 154035030 | 16280 | 16320 | 16330 | 16280 | 1143 |
| 615 | 20230906 | 090500 | 135399790 | 16330 | 16400 | 16400 | 16320 | 1718 |
| 616 | 20230906 | 090400 | 107296560 | 16400 | 16440 | 16460 | 16380 | 2340 |
| 617 | 20230906 | 090300 | 68909100 | 16410 | 16410 | 16410 | 16400 | 144 |
| 618 | 20230906 | 090200 | 66546460 | 16420 | 16420 | 16450 | 16400 | 560 |
| 619 | 20230906 | 090100 | 57353690 | 16420 | 16450 | 16480 | 16420 | 1424 |
| 620 | 20230906 | 090000 | 33934250 | 16450 | 16480 | 16490 | 16450 | 2060 |