33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 191600 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 3159 |
| 3 | 20230904 | 191500 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 4 | 20230904 | 191400 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 5 | 20230904 | 191300 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 6 | 20230904 | 191200 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 7 | 20230904 | 191100 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 8 | 20230904 | 191000 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 9 | 20230904 | 190900 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 10 | 20230904 | 190800 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 11 | 20230904 | 190700 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 12 | 20230904 | 190600 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 13 | 20230904 | 190500 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 14 | 20230904 | 190400 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 15 | 20230904 | 190300 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 16 | 20230904 | 190200 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 17 | 20230904 | 190100 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 18 | 20230904 | 190000 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 19 | 20230904 | 185900 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 20 | 20230904 | 185800 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 21 | 20230904 | 185700 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 22 | 20230904 | 185600 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 23 | 20230904 | 185500 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 24 | 20230904 | 185400 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 25 | 20230904 | 185300 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 26 | 20230904 | 185200 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 27 | 20230904 | 185100 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 28 | 20230904 | 185000 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 29 | 20230904 | 184900 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 30 | 20230904 | 184800 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 31 | 20230904 | 184700 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 32 | 20230904 | 184600 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 3159 |
| 33 | 20230904 | 184500 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 34 | 20230904 | 184400 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 35 | 20230904 | 184300 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 36 | 20230904 | 184200 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 37 | 20230904 | 184100 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 38 | 20230904 | 184000 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 39 | 20230904 | 183900 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 40 | 20230904 | 183800 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 41 | 20230904 | 183700 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 42 | 20230904 | 183600 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 43 | 20230904 | 183500 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 44 | 20230904 | 183400 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 45 | 20230904 | 183300 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 46 | 20230904 | 183200 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 47 | 20230904 | 183100 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 48 | 20230904 | 183000 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 49 | 20230904 | 182900 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 50 | 20230904 | 182800 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 51 | 20230904 | 182700 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 52 | 20230904 | 182600 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 53 | 20230904 | 182500 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 54 | 20230904 | 182400 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 55 | 20230904 | 182300 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 56 | 20230904 | 182200 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 57 | 20230904 | 182100 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 58 | 20230904 | 182000 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 59 | 20230904 | 181900 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 60 | 20230904 | 181800 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 61 | 20230904 | 181700 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 62 | 20230904 | 181600 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 3159 |
| 63 | 20230904 | 181500 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 64 | 20230904 | 181400 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 65 | 20230904 | 181300 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 66 | 20230904 | 181200 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 67 | 20230904 | 181100 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 68 | 20230904 | 181000 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 69 | 20230904 | 180900 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 70 | 20230904 | 180800 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 71 | 20230904 | 180700 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 72 | 20230904 | 180600 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 73 | 20230904 | 180500 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 74 | 20230904 | 180400 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 75 | 20230904 | 180300 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 76 | 20230904 | 180200 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 77 | 20230904 | 180100 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 78 | 20230904 | 180000 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 79 | 20230904 | 175900 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 80 | 20230904 | 175800 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 81 | 20230904 | 175700 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 82 | 20230904 | 175600 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 83 | 20230904 | 175500 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 84 | 20230904 | 175400 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 85 | 20230904 | 175300 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 86 | 20230904 | 175200 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 87 | 20230904 | 175100 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 88 | 20230904 | 175000 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 89 | 20230904 | 174900 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 90 | 20230904 | 174800 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 91 | 20230904 | 174700 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 92 | 20230904 | 174600 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 3159 |
| 93 | 20230904 | 174500 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 94 | 20230904 | 174400 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 95 | 20230904 | 174300 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 96 | 20230904 | 174200 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 97 | 20230904 | 174100 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 98 | 20230904 | 174000 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 99 | 20230904 | 173900 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 100 | 20230904 | 173800 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 101 | 20230904 | 173700 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 102 | 20230904 | 173600 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 103 | 20230904 | 173500 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 104 | 20230904 | 173400 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 105 | 20230904 | 173300 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 106 | 20230904 | 173200 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 107 | 20230904 | 173100 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 108 | 20230904 | 173000 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 109 | 20230904 | 172900 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 110 | 20230904 | 172800 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 111 | 20230904 | 172700 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 112 | 20230904 | 172600 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 113 | 20230904 | 172500 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 114 | 20230904 | 172400 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 115 | 20230904 | 172300 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 116 | 20230904 | 172200 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 117 | 20230904 | 172100 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 118 | 20230904 | 172000 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 119 | 20230904 | 171900 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 120 | 20230904 | 171800 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 121 | 20230904 | 171700 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 122 | 20230904 | 171600 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 3159 |
| 123 | 20230904 | 171500 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 124 | 20230904 | 171400 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 125 | 20230904 | 171300 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 126 | 20230904 | 171200 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 127 | 20230904 | 171100 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 128 | 20230904 | 171000 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 129 | 20230904 | 170900 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 130 | 20230904 | 170800 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 131 | 20230904 | 170700 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 132 | 20230904 | 170600 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 133 | 20230904 | 170500 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 134 | 20230904 | 170400 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 135 | 20230904 | 170300 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 136 | 20230904 | 170200 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 137 | 20230904 | 170100 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 138 | 20230904 | 170000 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 139 | 20230904 | 165900 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 140 | 20230904 | 165800 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 141 | 20230904 | 165700 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 142 | 20230904 | 165600 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 143 | 20230904 | 165500 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 144 | 20230904 | 165400 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 145 | 20230904 | 165300 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 146 | 20230904 | 165200 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 147 | 20230904 | 165100 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 148 | 20230904 | 165000 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 149 | 20230904 | 164900 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 150 | 20230904 | 164800 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 151 | 20230904 | 164700 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 152 | 20230904 | 164600 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 3159 |
| 153 | 20230904 | 164500 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 154 | 20230904 | 164400 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 155 | 20230904 | 164300 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 156 | 20230904 | 164200 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 157 | 20230904 | 164100 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 158 | 20230904 | 164000 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 159 | 20230904 | 163900 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 160 | 20230904 | 163800 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 161 | 20230904 | 163700 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 162 | 20230904 | 163600 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 163 | 20230904 | 163500 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 164 | 20230904 | 163400 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 165 | 20230904 | 163300 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 166 | 20230904 | 163200 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 167 | 20230904 | 163100 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 168 | 20230904 | 163000 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 169 | 20230904 | 162900 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 170 | 20230904 | 162800 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 171 | 20230904 | 162700 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 172 | 20230904 | 162600 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 173 | 20230904 | 162500 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 174 | 20230904 | 162400 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 175 | 20230904 | 162300 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 176 | 20230904 | 162200 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 177 | 20230904 | 162100 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 178 | 20230904 | 162000 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 179 | 20230904 | 161900 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 180 | 20230904 | 161800 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 181 | 20230904 | 161700 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 182 | 20230904 | 161600 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 3159 |
| 183 | 20230904 | 161500 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 184 | 20230904 | 161400 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 185 | 20230904 | 161300 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 186 | 20230904 | 161200 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 187 | 20230904 | 161100 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 188 | 20230904 | 161000 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 189 | 20230904 | 160900 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 190 | 20230904 | 160800 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 191 | 20230904 | 160700 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 192 | 20230904 | 160600 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 193 | 20230904 | 160500 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 194 | 20230904 | 160400 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 195 | 20230904 | 160300 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 196 | 20230904 | 160200 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 197 | 20230904 | 160100 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 198 | 20230904 | 160000 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 199 | 20230904 | 155900 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 200 | 20230904 | 155800 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 201 | 20230904 | 155700 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 202 | 20230904 | 155600 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 203 | 20230904 | 155500 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 204 | 20230904 | 155400 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 205 | 20230904 | 155300 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 206 | 20230904 | 155200 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 207 | 20230904 | 155100 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 208 | 20230904 | 155000 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 209 | 20230904 | 154900 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 210 | 20230904 | 154800 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 211 | 20230904 | 154700 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 212 | 20230904 | 154600 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 3159 |
| 213 | 20230904 | 154500 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 214 | 20230904 | 154400 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 215 | 20230904 | 154300 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 216 | 20230904 | 154200 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 217 | 20230904 | 154100 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 218 | 20230904 | 154000 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 219 | 20230904 | 153900 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 220 | 20230904 | 153800 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 221 | 20230904 | 153700 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 222 | 20230904 | 153600 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 223 | 20230904 | 153500 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 224 | 20230904 | 153400 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 225 | 20230904 | 153300 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 226 | 20230904 | 153200 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 227 | 20230904 | 153100 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 228 | 20230904 | 153000 | 2906638150 | 16230 | 16230 | 16230 | 16230 | 3159 |
| 229 | 20230904 | 152900 | 2855367580 | 16220 | 16220 | 16220 | 16220 | 0 |
| 230 | 20230904 | 152800 | 2855367580 | 16220 | 16220 | 16220 | 16220 | 0 |
| 231 | 20230904 | 152700 | 2855367580 | 16220 | 16220 | 16220 | 16220 | 0 |
| 232 | 20230904 | 152600 | 2855367580 | 16220 | 16220 | 16220 | 16220 | 0 |
| 233 | 20230904 | 152500 | 2855367580 | 16220 | 16220 | 16220 | 16220 | 0 |
| 234 | 20230904 | 152400 | 2855367580 | 16220 | 16220 | 16220 | 16220 | 0 |
| 235 | 20230904 | 152300 | 2855367580 | 16220 | 16220 | 16220 | 16220 | 0 |
| 236 | 20230904 | 152200 | 2855367580 | 16220 | 16220 | 16220 | 16220 | 0 |
| 237 | 20230904 | 152100 | 2855367580 | 16220 | 16220 | 16220 | 16220 | 0 |
| 238 | 20230904 | 152000 | 2855367580 | 16220 | 16220 | 16220 | 16220 | 0 |
| 239 | 20230904 | 151900 | 2855367580 | 16220 | 16240 | 16240 | 16220 | 1583 |
| 240 | 20230904 | 151800 | 2829677210 | 16230 | 16250 | 16250 | 16230 | 835 |
| 241 | 20230904 | 151700 | 2816116820 | 16240 | 16240 | 16250 | 16240 | 452 |
| 242 | 20230904 | 151600 | 2808772260 | 16240 | 16240 | 16250 | 16240 | 101 |
| 243 | 20230904 | 151500 | 2807131420 | 16250 | 16250 | 16250 | 16240 | 123 |
| 244 | 20230904 | 151400 | 2805132740 | 16250 | 16240 | 16250 | 16230 | 447 |
| 245 | 20230904 | 151300 | 2797871780 | 16230 | 16240 | 16240 | 16230 | 2459 |
| 246 | 20230904 | 151200 | 2757960520 | 16240 | 16240 | 16250 | 16240 | 377 |
| 247 | 20230904 | 151100 | 2751838020 | 16240 | 16250 | 16260 | 16240 | 1476 |
| 248 | 20230904 | 151000 | 2727859790 | 16260 | 16270 | 16270 | 16260 | 306 |
| 249 | 20230904 | 150900 | 2722881230 | 16260 | 16270 | 16270 | 16260 | 273 |
| 250 | 20230904 | 150800 | 2718442140 | 16260 | 16270 | 16270 | 16260 | 193 |
| 251 | 20230904 | 150700 | 2715303910 | 16260 | 16260 | 16270 | 16260 | 50 |
| 252 | 20230904 | 150600 | 2714490810 | 16260 | 16270 | 16270 | 16260 | 774 |
| 253 | 20230904 | 150500 | 2701905210 | 16270 | 16270 | 16270 | 16270 | 9 |
| 254 | 20230904 | 150400 | 2701758780 | 16270 | 16260 | 16270 | 16260 | 1171 |
| 255 | 20230904 | 150300 | 2682718300 | 16270 | 16270 | 16270 | 16260 | 196 |
| 256 | 20230904 | 150200 | 2679529780 | 16270 | 16260 | 16270 | 16260 | 605 |
| 257 | 20230904 | 150100 | 2669687380 | 16260 | 16260 | 16260 | 16260 | 386 |
| 258 | 20230904 | 150000 | 2663411020 | 16260 | 16280 | 16280 | 16260 | 4392 |
| 259 | 20230904 | 145900 | 2591962500 | 16270 | 16280 | 16280 | 16270 | 111 |
| 260 | 20230904 | 145800 | 2590156080 | 16280 | 16280 | 16280 | 16270 | 231 |
| 261 | 20230904 | 145700 | 2586396000 | 16270 | 16280 | 16280 | 16270 | 999 |
| 262 | 20230904 | 145600 | 2570135270 | 16280 | 16290 | 16290 | 16270 | 7931 |
| 263 | 20230904 | 145500 | 2441001960 | 16290 | 16290 | 16290 | 16290 | 162 |
| 264 | 20230904 | 145400 | 2438362980 | 16290 | 16290 | 16290 | 16280 | 1349 |
| 265 | 20230904 | 145300 | 2416394910 | 16290 | 16290 | 16290 | 16290 | 1260 |
| 266 | 20230904 | 145200 | 2395869510 | 16290 | 16290 | 16290 | 16290 | 0 |
| 267 | 20230904 | 145100 | 2395869510 | 16290 | 16290 | 16290 | 16290 | 10 |
| 268 | 20230904 | 145000 | 2395706610 | 16290 | 16290 | 16290 | 16280 | 240 |
| 269 | 20230904 | 144900 | 2391797950 | 16300 | 16290 | 16300 | 16290 | 65 |
| 270 | 20230904 | 144800 | 2390739030 | 16290 | 16290 | 16290 | 16280 | 1484 |
| 271 | 20230904 | 144700 | 2366564680 | 16280 | 16290 | 16290 | 16280 | 184 |
| 272 | 20230904 | 144600 | 2363569110 | 16290 | 16290 | 16290 | 16290 | 1 |
| 273 | 20230904 | 144500 | 2363552820 | 16290 | 16290 | 16290 | 16290 | 20 |
| 274 | 20230904 | 144400 | 2363227020 | 16300 | 16290 | 16300 | 16290 | 863 |
| 275 | 20230904 | 144300 | 2349168570 | 16290 | 16290 | 16290 | 16290 | 300 |
| 276 | 20230904 | 144200 | 2344281570 | 16290 | 16290 | 16290 | 16290 | 5 |
| 277 | 20230904 | 144100 | 2344200120 | 16290 | 16290 | 16290 | 16290 | 0 |
| 278 | 20230904 | 144000 | 2344200120 | 16290 | 16290 | 16290 | 16290 | 241 |
| 279 | 20230904 | 143900 | 2340274230 | 16290 | 16290 | 16290 | 16290 | 161 |
| 280 | 20230904 | 143800 | 2337651540 | 16290 | 16300 | 16300 | 16290 | 700 |
| 281 | 20230904 | 143700 | 2326247080 | 16300 | 16300 | 16300 | 16300 | 0 |
| 282 | 20230904 | 143600 | 2326247080 | 16300 | 16300 | 16300 | 16300 | 12 |
| 283 | 20230904 | 143500 | 2326051480 | 16310 | 16310 | 16310 | 16300 | 455 |
| 284 | 20230904 | 143400 | 2318632430 | 16310 | 16310 | 16310 | 16300 | 31 |
| 285 | 20230904 | 143300 | 2318127050 | 16300 | 16300 | 16310 | 16300 | 26 |
| 286 | 20230904 | 143200 | 2317703200 | 16310 | 16310 | 16310 | 16300 | 72 |
| 287 | 20230904 | 143100 | 2316529040 | 16310 | 16300 | 16310 | 16300 | 208 |
| 288 | 20230904 | 143000 | 2313138580 | 16310 | 16300 | 16310 | 16300 | 108 |
| 289 | 20230904 | 142900 | 2311377880 | 16310 | 16310 | 16310 | 16300 | 298 |
| 290 | 20230904 | 142800 | 2306518300 | 16310 | 16300 | 16310 | 16300 | 104 |
| 291 | 20230904 | 142700 | 2304823020 | 16300 | 16300 | 16300 | 16290 | 1928 |
| 292 | 20230904 | 142600 | 2273397020 | 16290 | 16290 | 16290 | 16290 | 3 |
| 293 | 20230904 | 142500 | 2273348150 | 16290 | 16290 | 16290 | 16290 | 389 |
| 294 | 20230904 | 142400 | 2267011340 | 16290 | 16290 | 16290 | 16290 | 67 |
| 295 | 20230904 | 142300 | 2265919910 | 16290 | 16280 | 16290 | 16280 | 202 |
| 296 | 20230904 | 142200 | 2262629980 | 16290 | 16290 | 16290 | 16290 | 1 |
| 297 | 20230904 | 142100 | 2262613690 | 16290 | 16290 | 16290 | 16290 | 501 |
| 298 | 20230904 | 142000 | 2254452400 | 16300 | 16300 | 16300 | 16300 | 1 |
| 299 | 20230904 | 141900 | 2254436100 | 16300 | 16300 | 16300 | 16300 | 11 |
| 300 | 20230904 | 141800 | 2254256800 | 16280 | 16290 | 16300 | 16280 | 2379 |
| 301 | 20230904 | 141700 | 2215507300 | 16310 | 16290 | 16310 | 16290 | 134 |
| 302 | 20230904 | 141600 | 2213323200 | 16300 | 16300 | 16300 | 16300 | 130 |
| 303 | 20230904 | 141500 | 2211204200 | 16300 | 16300 | 16300 | 16300 | 78 |
| 304 | 20230904 | 141400 | 2209932800 | 16300 | 16300 | 16300 | 16290 | 156 |
| 305 | 20230904 | 141300 | 2207390550 | 16300 | 16290 | 16300 | 16290 | 91 |
| 306 | 20230904 | 141200 | 2205908150 | 16290 | 16300 | 16300 | 16290 | 427 |
| 307 | 20230904 | 141100 | 2198950410 | 16290 | 16290 | 16290 | 16290 | 10 |
| 308 | 20230904 | 141000 | 2198787510 | 16290 | 16290 | 16290 | 16290 | 181 |
| 309 | 20230904 | 140900 | 2195839020 | 16310 | 16310 | 16310 | 16300 | 606 |
| 310 | 20230904 | 140800 | 2185955270 | 16290 | 16290 | 16290 | 16290 | 0 |
| 311 | 20230904 | 140700 | 2185955270 | 16290 | 16300 | 16300 | 16290 | 202 |
| 312 | 20230904 | 140600 | 2182664670 | 16300 | 16300 | 16300 | 16300 | 343 |
| 313 | 20230904 | 140500 | 2177073770 | 16300 | 16300 | 16300 | 16300 | 0 |
| 314 | 20230904 | 140400 | 2177073770 | 16300 | 16300 | 16300 | 16300 | 5 |
| 315 | 20230904 | 140300 | 2176992270 | 16310 | 16310 | 16310 | 16310 | 0 |
| 316 | 20230904 | 140200 | 2176992270 | 16310 | 16300 | 16310 | 16300 | 10 |
| 317 | 20230904 | 140100 | 2176829250 | 16300 | 16300 | 16300 | 16300 | 1 |
| 318 | 20230904 | 140000 | 2176812950 | 16300 | 16310 | 16310 | 16300 | 11 |
| 319 | 20230904 | 135900 | 2176633640 | 16300 | 16300 | 16300 | 16300 | 85 |
| 320 | 20230904 | 135800 | 2175248140 | 16300 | 16300 | 16300 | 16300 | 0 |
| 321 | 20230904 | 135700 | 2175248140 | 16300 | 16300 | 16300 | 16300 | 138 |
| 322 | 20230904 | 135600 | 2172998740 | 16290 | 16290 | 16290 | 16290 | 49 |
| 323 | 20230904 | 135500 | 2172200530 | 16290 | 16290 | 16290 | 16290 | 0 |
| 324 | 20230904 | 135400 | 2172200530 | 16290 | 16290 | 16290 | 16290 | 0 |
| 325 | 20230904 | 135300 | 2172200530 | 16290 | 16300 | 16300 | 16290 | 2591 |
| 326 | 20230904 | 135200 | 2129979820 | 16290 | 16290 | 16290 | 16290 | 2 |
| 327 | 20230904 | 135100 | 2129947240 | 16290 | 16290 | 16290 | 16290 | 49 |
| 328 | 20230904 | 135000 | 2129149030 | 16290 | 16280 | 16290 | 16280 | 13 |
| 329 | 20230904 | 134900 | 2128937290 | 16290 | 16280 | 16290 | 16280 | 315 |
| 330 | 20230904 | 134800 | 2123806020 | 16290 | 16280 | 16290 | 16280 | 12 |
| 331 | 20230904 | 134700 | 2123610640 | 16280 | 16290 | 16290 | 16280 | 139 |
| 332 | 20230904 | 134600 | 2121346690 | 16290 | 16300 | 16300 | 16290 | 22 |
| 333 | 20230904 | 134500 | 2120988110 | 16300 | 16300 | 16300 | 16300 | 100 |
| 334 | 20230904 | 134400 | 2119358110 | 16290 | 16290 | 16290 | 16290 | 104 |
| 335 | 20230904 | 134300 | 2117663950 | 16290 | 16290 | 16290 | 16290 | 582 |
| 336 | 20230904 | 134200 | 2108183170 | 16290 | 16300 | 16300 | 16290 | 361 |
| 337 | 20230904 | 134100 | 2102300480 | 16290 | 16290 | 16290 | 16290 | 178 |
| 338 | 20230904 | 134000 | 2099400860 | 16280 | 16280 | 16280 | 16280 | 0 |
| 339 | 20230904 | 133900 | 2099400860 | 16280 | 16300 | 16300 | 16280 | 817 |
| 340 | 20230904 | 133800 | 2086096300 | 16300 | 16300 | 16300 | 16300 | 169 |
| 341 | 20230904 | 133700 | 2083341600 | 16290 | 16290 | 16290 | 16290 | 0 |
| 342 | 20230904 | 133600 | 2083341600 | 16290 | 16290 | 16290 | 16290 | 11 |
| 343 | 20230904 | 133500 | 2083162410 | 16290 | 16290 | 16290 | 16290 | 2 |
| 344 | 20230904 | 133400 | 2083129830 | 16290 | 16290 | 16290 | 16290 | 107 |
| 345 | 20230904 | 133300 | 2081386800 | 16290 | 16300 | 16310 | 16290 | 122 |
| 346 | 20230904 | 133200 | 2079398280 | 16310 | 16310 | 16310 | 16310 | 0 |
| 347 | 20230904 | 133100 | 2079398280 | 16310 | 16310 | 16310 | 16310 | 0 |
| 348 | 20230904 | 133000 | 2079398280 | 16310 | 16310 | 16310 | 16310 | 0 |
| 349 | 20230904 | 132900 | 2079398280 | 16310 | 16310 | 16310 | 16310 | 0 |
| 350 | 20230904 | 132800 | 2079398280 | 16310 | 16310 | 16310 | 16310 | 2 |
| 351 | 20230904 | 132700 | 2079365660 | 16300 | 16300 | 16300 | 16300 | 1 |
| 352 | 20230904 | 132600 | 2079349360 | 16300 | 16300 | 16300 | 16300 | 226 |
| 353 | 20230904 | 132500 | 2075665560 | 16290 | 16290 | 16290 | 16290 | 0 |
| 354 | 20230904 | 132400 | 2075665560 | 16290 | 16290 | 16290 | 16290 | 178 |
| 355 | 20230904 | 132300 | 2072765940 | 16290 | 16290 | 16290 | 16290 | 107 |
| 356 | 20230904 | 132200 | 2071022910 | 16290 | 16290 | 16290 | 16290 | 41 |
| 357 | 20230904 | 132100 | 2070355020 | 16290 | 16290 | 16290 | 16290 | 10 |
| 358 | 20230904 | 132000 | 2070192120 | 16280 | 16280 | 16280 | 16280 | 10 |
| 359 | 20230904 | 131900 | 2070029320 | 16280 | 16280 | 16280 | 16280 | 30 |
| 360 | 20230904 | 131800 | 2069540920 | 16280 | 16280 | 16280 | 16280 | 101 |
| 361 | 20230904 | 131700 | 2067896640 | 16280 | 16280 | 16280 | 16280 | 10 |
| 362 | 20230904 | 131600 | 2067733840 | 16280 | 16280 | 16280 | 16280 | 25 |
| 363 | 20230904 | 131500 | 2067326840 | 16270 | 16280 | 16290 | 16270 | 113 |
| 364 | 20230904 | 131400 | 2065487190 | 16270 | 16270 | 16270 | 16270 | 0 |
| 365 | 20230904 | 131300 | 2065487190 | 16270 | 16300 | 16300 | 16270 | 1894 |
| 366 | 20230904 | 131200 | 2034652190 | 16310 | 16320 | 16320 | 16310 | 235 |
| 367 | 20230904 | 131100 | 2030818770 | 16310 | 16310 | 16310 | 16310 | 0 |
| 368 | 20230904 | 131000 | 2030818770 | 16310 | 16300 | 16310 | 16290 | 1006 |
| 369 | 20230904 | 130900 | 2014428290 | 16290 | 16290 | 16290 | 16290 | 0 |
| 370 | 20230904 | 130800 | 2014428290 | 16290 | 16290 | 16290 | 16290 | 7 |
| 371 | 20230904 | 130700 | 2014314260 | 16290 | 16290 | 16290 | 16280 | 1095 |
| 372 | 20230904 | 130600 | 1996486550 | 16290 | 16290 | 16290 | 16290 | 14 |
| 373 | 20230904 | 130500 | 1996258490 | 16290 | 16290 | 16290 | 16290 | 0 |
| 374 | 20230904 | 130400 | 1996258490 | 16290 | 16320 | 16320 | 16290 | 76 |
| 375 | 20230904 | 130300 | 1995020420 | 16290 | 16300 | 16300 | 16290 | 288 |
| 376 | 20230904 | 130200 | 1990327710 | 16340 | 16340 | 16340 | 16340 | 0 |
| 377 | 20230904 | 130100 | 1990327710 | 16340 | 16340 | 16340 | 16340 | 5 |
| 378 | 20230904 | 130000 | 1990246010 | 16340 | 16290 | 16340 | 16290 | 274 |
| 379 | 20230904 | 125900 | 1985782000 | 16280 | 16310 | 16350 | 16280 | 346 |
| 380 | 20230904 | 125800 | 1980140600 | 16280 | 16280 | 16280 | 16280 | 2 |
| 381 | 20230904 | 125700 | 1980108040 | 16280 | 16310 | 16310 | 16280 | 3816 |
| 382 | 20230904 | 125600 | 1917930910 | 16320 | 16320 | 16320 | 16300 | 255 |
| 383 | 20230904 | 125500 | 1913769610 | 16300 | 16320 | 16320 | 16300 | 61 |
| 384 | 20230904 | 125400 | 1912775290 | 16320 | 16320 | 16320 | 16310 | 418 |
| 385 | 20230904 | 125300 | 1905957550 | 16320 | 16320 | 16320 | 16320 | 65 |
| 386 | 20230904 | 125200 | 1904896750 | 16320 | 16320 | 16330 | 16320 | 364 |
| 387 | 20230904 | 125100 | 1898955400 | 16320 | 16320 | 16320 | 16320 | 80 |
| 388 | 20230904 | 125000 | 1897649800 | 16320 | 16310 | 16320 | 16310 | 626 |
| 389 | 20230904 | 124900 | 1887437730 | 16300 | 16300 | 16300 | 16300 | 40 |
| 390 | 20230904 | 124800 | 1886785730 | 16300 | 16290 | 16310 | 16290 | 341 |
| 391 | 20230904 | 124700 | 1881228040 | 16270 | 16290 | 16300 | 16270 | 2471 |
| 392 | 20230904 | 124600 | 1840982770 | 16290 | 16290 | 16290 | 16290 | 0 |
| 393 | 20230904 | 124500 | 1840982770 | 16290 | 16290 | 16290 | 16290 | 276 |
| 394 | 20230904 | 124400 | 1836486730 | 16300 | 16310 | 16310 | 16300 | 412 |
| 395 | 20230904 | 124300 | 1829771120 | 16310 | 16310 | 16310 | 16310 | 185 |
| 396 | 20230904 | 124200 | 1826753770 | 16310 | 16310 | 16310 | 16310 | 99 |
| 397 | 20230904 | 124100 | 1825139080 | 16320 | 16310 | 16320 | 16310 | 8 |
| 398 | 20230904 | 124000 | 1825008570 | 16320 | 16320 | 16320 | 16320 | 179 |
| 399 | 20230904 | 123900 | 1822087290 | 16330 | 16340 | 16340 | 16330 | 764 |
| 400 | 20230904 | 123800 | 1809610860 | 16340 | 16340 | 16340 | 16340 | 0 |
| 401 | 20230904 | 123700 | 1809610860 | 16340 | 16340 | 16340 | 16340 | 2 |
| 402 | 20230904 | 123600 | 1809578180 | 16340 | 16340 | 16340 | 16340 | 72 |
| 403 | 20230904 | 123500 | 1808401700 | 16340 | 16340 | 16340 | 16340 | 0 |
| 404 | 20230904 | 123400 | 1808401700 | 16340 | 16340 | 16340 | 16340 | 49 |
| 405 | 20230904 | 123300 | 1807601040 | 16330 | 16330 | 16330 | 16330 | 29 |
| 406 | 20230904 | 123200 | 1807127470 | 16320 | 16330 | 16330 | 16320 | 3 |
| 407 | 20230904 | 123100 | 1807078500 | 16320 | 16320 | 16320 | 16320 | 85 |
| 408 | 20230904 | 123000 | 1805691300 | 16330 | 16340 | 16340 | 16330 | 112 |
| 409 | 20230904 | 122900 | 1803862100 | 16380 | 16380 | 16380 | 16380 | 105 |
| 410 | 20230904 | 122800 | 1802142200 | 16330 | 16330 | 16330 | 16330 | 80 |
| 411 | 20230904 | 122700 | 1800835800 | 16320 | 16370 | 16370 | 16320 | 1674 |
| 412 | 20230904 | 122600 | 1773494260 | 16380 | 16400 | 16400 | 16380 | 38 |
| 413 | 20230904 | 122500 | 1772871800 | 16400 | 16390 | 16400 | 16390 | 63 |
| 414 | 20230904 | 122400 | 1771839220 | 16390 | 16390 | 16390 | 16380 | 278 |
| 415 | 20230904 | 122300 | 1767284300 | 16390 | 16390 | 16390 | 16390 | 50 |
| 416 | 20230904 | 122200 | 1766464800 | 16390 | 16390 | 16390 | 16390 | 8 |
| 417 | 20230904 | 122100 | 1766333680 | 16400 | 16390 | 16400 | 16390 | 99 |
| 418 | 20230904 | 122000 | 1764710810 | 16390 | 16390 | 16390 | 16390 | 140 |
| 419 | 20230904 | 121900 | 1762416210 | 16390 | 16380 | 16390 | 16360 | 329 |
| 420 | 20230904 | 121800 | 1757028790 | 16380 | 16400 | 16400 | 16380 | 252 |
| 421 | 20230904 | 121700 | 1752896490 | 16400 | 16400 | 16400 | 16380 | 514 |
| 422 | 20230904 | 121600 | 1744470840 | 16420 | 16400 | 16420 | 16400 | 92 |
| 423 | 20230904 | 121500 | 1742961000 | 16400 | 16400 | 16400 | 16400 | 20 |
| 424 | 20230904 | 121400 | 1742633000 | 16400 | 16400 | 16400 | 16400 | 0 |
| 425 | 20230904 | 121300 | 1742633000 | 16400 | 16420 | 16420 | 16400 | 410 |
| 426 | 20230904 | 121200 | 1735907990 | 16430 | 16420 | 16430 | 16420 | 70 |
| 427 | 20230904 | 121100 | 1734758360 | 16420 | 16420 | 16430 | 16400 | 649 |
| 428 | 20230904 | 121000 | 1724103950 | 16430 | 16430 | 16440 | 16430 | 408 |
| 429 | 20230904 | 120900 | 1717400480 | 16440 | 16410 | 16440 | 16410 | 2451 |
| 430 | 20230904 | 120800 | 1677115540 | 16400 | 16400 | 16420 | 16400 | 339 |
| 431 | 20230904 | 120700 | 1671554840 | 16380 | 16390 | 16410 | 16380 | 135 |
| 432 | 20230904 | 120600 | 1669341720 | 16410 | 16430 | 16430 | 16400 | 1231 |
| 433 | 20230904 | 120500 | 1649140780 | 16420 | 16420 | 16420 | 16420 | 130 |
| 434 | 20230904 | 120400 | 1647006180 | 16410 | 16420 | 16420 | 16410 | 191 |
| 435 | 20230904 | 120300 | 1643870670 | 16410 | 16410 | 16410 | 16410 | 521 |
| 436 | 20230904 | 120200 | 1635321060 | 16410 | 16410 | 16410 | 16410 | 77 |
| 437 | 20230904 | 120100 | 1634057490 | 16400 | 16410 | 16410 | 16400 | 50 |
| 438 | 20230904 | 120000 | 1633237480 | 16420 | 16420 | 16420 | 16420 | 1 |
| 439 | 20230904 | 115900 | 1633221060 | 16420 | 16440 | 16440 | 16420 | 196 |
| 440 | 20230904 | 115800 | 1630000060 | 16440 | 16440 | 16440 | 16440 | 453 |
| 441 | 20230904 | 115700 | 1622552740 | 16410 | 16430 | 16450 | 16410 | 811 |
| 442 | 20230904 | 115600 | 1609224560 | 16430 | 16430 | 16440 | 16430 | 484 |
| 443 | 20230904 | 115500 | 1601270240 | 16430 | 16380 | 16440 | 16380 | 2857 |
| 444 | 20230904 | 115400 | 1554376300 | 16370 | 16350 | 16370 | 16350 | 24 |
| 445 | 20230904 | 115300 | 1553983500 | 16360 | 16340 | 16360 | 16340 | 532 |
| 446 | 20230904 | 115200 | 1545289000 | 16330 | 16330 | 16330 | 16330 | 127 |
| 447 | 20230904 | 115100 | 1543215090 | 16330 | 16330 | 16330 | 16330 | 83 |
| 448 | 20230904 | 115000 | 1541859700 | 16340 | 16340 | 16340 | 16340 | 159 |
| 449 | 20230904 | 114900 | 1539261640 | 16340 | 16340 | 16340 | 16340 | 12 |
| 450 | 20230904 | 114800 | 1539065560 | 16340 | 16350 | 16350 | 16340 | 21 |
| 451 | 20230904 | 114700 | 1538722220 | 16350 | 16350 | 16360 | 16350 | 75 |
| 452 | 20230904 | 114600 | 1537495570 | 16350 | 16350 | 16350 | 16350 | 37 |
| 453 | 20230904 | 114500 | 1536890620 | 16360 | 16360 | 16360 | 16360 | 32 |
| 454 | 20230904 | 114400 | 1536367100 | 16370 | 16370 | 16370 | 16370 | 11 |
| 455 | 20230904 | 114300 | 1536187030 | 16370 | 16380 | 16380 | 16370 | 101 |
| 456 | 20230904 | 114200 | 1534533650 | 16370 | 16370 | 16370 | 16370 | 40 |
| 457 | 20230904 | 114100 | 1533878850 | 16380 | 16380 | 16380 | 16380 | 47 |
| 458 | 20230904 | 114000 | 1533108990 | 16380 | 16380 | 16380 | 16380 | 0 |
| 459 | 20230904 | 113900 | 1533108990 | 16380 | 16380 | 16380 | 16380 | 0 |
| 460 | 20230904 | 113800 | 1533108990 | 16380 | 16390 | 16390 | 16380 | 104 |
| 461 | 20230904 | 113700 | 1531404630 | 16390 | 16390 | 16390 | 16390 | 60 |
| 462 | 20230904 | 113600 | 1530421230 | 16370 | 16390 | 16390 | 16370 | 107 |
| 463 | 20230904 | 113500 | 1528667650 | 16390 | 16400 | 16400 | 16390 | 26 |
| 464 | 20230904 | 113400 | 1528241460 | 16400 | 16390 | 16400 | 16390 | 27 |
| 465 | 20230904 | 113300 | 1527798800 | 16390 | 16390 | 16400 | 16390 | 382 |
| 466 | 20230904 | 113200 | 1521537110 | 16390 | 16390 | 16390 | 16370 | 296 |
| 467 | 20230904 | 113100 | 1516690070 | 16370 | 16370 | 16370 | 16370 | 1 |
| 468 | 20230904 | 113000 | 1516673700 | 16380 | 16380 | 16380 | 16380 | 89 |
| 469 | 20230904 | 112900 | 1515215880 | 16380 | 16350 | 16380 | 16350 | 816 |
| 470 | 20230904 | 112800 | 1501854180 | 16360 | 16360 | 16360 | 16360 | 5 |
| 471 | 20230904 | 112700 | 1501772380 | 16360 | 16360 | 16360 | 16360 | 39 |
| 472 | 20230904 | 112600 | 1501134340 | 16360 | 16360 | 16360 | 16340 | 292 |
| 473 | 20230904 | 112500 | 1496359020 | 16350 | 16360 | 16360 | 16350 | 232 |
| 474 | 20230904 | 112400 | 1492563550 | 16360 | 16360 | 16360 | 16360 | 232 |
| 475 | 20230904 | 112300 | 1488768030 | 16370 | 16370 | 16370 | 16370 | 50 |
| 476 | 20230904 | 112200 | 1487949530 | 16370 | 16360 | 16370 | 16360 | 101 |
| 477 | 20230904 | 112100 | 1486297160 | 16360 | 16360 | 16360 | 16360 | 250 |
| 478 | 20230904 | 112000 | 1482207160 | 16360 | 16350 | 16360 | 16350 | 606 |
| 479 | 20230904 | 111900 | 1472296470 | 16360 | 16360 | 16370 | 16360 | 39 |
| 480 | 20230904 | 111800 | 1471658290 | 16360 | 16350 | 16360 | 16350 | 33 |
| 481 | 20230904 | 111700 | 1471118730 | 16360 | 16360 | 16360 | 16360 | 24 |
| 482 | 20230904 | 111600 | 1470726090 | 16370 | 16370 | 16370 | 16370 | 5 |
| 483 | 20230904 | 111500 | 1470644240 | 16370 | 16380 | 16380 | 16370 | 70 |
| 484 | 20230904 | 111400 | 1469498140 | 16370 | 16370 | 16380 | 16350 | 303 |
| 485 | 20230904 | 111300 | 1464538710 | 16360 | 16350 | 16360 | 16350 | 221 |
| 486 | 20230904 | 111200 | 1460924970 | 16360 | 16360 | 16360 | 16360 | 143 |
| 487 | 20230904 | 111100 | 1458585490 | 16360 | 16370 | 16370 | 16360 | 82 |
| 488 | 20230904 | 111000 | 1457243870 | 16370 | 16370 | 16370 | 16370 | 0 |
| 489 | 20230904 | 110900 | 1457243870 | 16370 | 16330 | 16370 | 16330 | 964 |
| 490 | 20230904 | 110800 | 1441481310 | 16340 | 16330 | 16340 | 16330 | 75 |
| 491 | 20230904 | 110700 | 1440256280 | 16330 | 16330 | 16340 | 16330 | 253 |
| 492 | 20230904 | 110600 | 1436123790 | 16330 | 16330 | 16330 | 16330 | 0 |
| 493 | 20230904 | 110500 | 1436123790 | 16330 | 16330 | 16330 | 16330 | 0 |
| 494 | 20230904 | 110400 | 1436123790 | 16330 | 16320 | 16330 | 16320 | 184 |
| 495 | 20230904 | 110300 | 1433120870 | 16310 | 16280 | 16310 | 16280 | 791 |
| 496 | 20230904 | 110200 | 1420240330 | 16280 | 16280 | 16280 | 16280 | 12 |
| 497 | 20230904 | 110100 | 1420044970 | 16280 | 16280 | 16280 | 16280 | 37 |
| 498 | 20230904 | 110000 | 1419442610 | 16290 | 16290 | 16290 | 16280 | 8 |
| 499 | 20230904 | 105900 | 1419312350 | 16280 | 16300 | 16300 | 16280 | 98 |
| 500 | 20230904 | 105800 | 1417715890 | 16310 | 16310 | 16310 | 16310 | 0 |
| 501 | 20230904 | 105700 | 1417715890 | 16310 | 16310 | 16310 | 16310 | 23 |
| 502 | 20230904 | 105600 | 1417340760 | 16250 | 16290 | 16310 | 16250 | 1861 |
| 503 | 20230904 | 105500 | 1387040880 | 16300 | 16300 | 16300 | 16300 | 2 |
| 504 | 20230904 | 105400 | 1387008280 | 16300 | 16300 | 16300 | 16300 | 151 |
| 505 | 20230904 | 105300 | 1384546980 | 16300 | 16270 | 16300 | 16270 | 188 |
| 506 | 20230904 | 105200 | 1381487370 | 16280 | 16280 | 16280 | 16280 | 19 |
| 507 | 20230904 | 105100 | 1381178050 | 16280 | 16280 | 16280 | 16280 | 4 |
| 508 | 20230904 | 105000 | 1381112930 | 16280 | 16300 | 16300 | 16280 | 122 |
| 509 | 20230904 | 104900 | 1379124970 | 16280 | 16280 | 16280 | 16280 | 30 |
| 510 | 20230904 | 104800 | 1378636570 | 16280 | 16280 | 16290 | 16280 | 407 |
| 511 | 20230904 | 104700 | 1372009700 | 16280 | 16280 | 16280 | 16260 | 21 |
| 512 | 20230904 | 104600 | 1371668200 | 16250 | 16280 | 16280 | 16250 | 1007 |
| 513 | 20230904 | 104500 | 1355291900 | 16280 | 16280 | 16280 | 16280 | 77 |
| 514 | 20230904 | 104400 | 1354038340 | 16270 | 16270 | 16270 | 16260 | 166 |
| 515 | 20230904 | 104300 | 1351338320 | 16270 | 16270 | 16270 | 16270 | 352 |
| 516 | 20230904 | 104200 | 1345611280 | 16270 | 16270 | 16270 | 16270 | 0 |
| 517 | 20230904 | 104100 | 1345611280 | 16270 | 16270 | 16270 | 16270 | 67 |
| 518 | 20230904 | 104000 | 1344521190 | 16270 | 16270 | 16270 | 16260 | 563 |
| 519 | 20230904 | 103900 | 1335365340 | 16270 | 16270 | 16280 | 16270 | 440 |
| 520 | 20230904 | 103800 | 1328206440 | 16270 | 16280 | 16280 | 16270 | 442 |
| 521 | 20230904 | 103700 | 1321014690 | 16280 | 16280 | 16280 | 16280 | 118 |
| 522 | 20230904 | 103600 | 1319093650 | 16280 | 16280 | 16280 | 16280 | 134 |
| 523 | 20230904 | 103500 | 1316912130 | 16280 | 16280 | 16280 | 16280 | 42 |
| 524 | 20230904 | 103400 | 1316228370 | 16280 | 16280 | 16280 | 16280 | 30 |
| 525 | 20230904 | 103300 | 1315739970 | 16280 | 16300 | 16300 | 16280 | 1448 |
| 526 | 20230904 | 103200 | 1292163230 | 16300 | 16300 | 16300 | 16290 | 438 |
| 527 | 20230904 | 103100 | 1285027830 | 16300 | 16290 | 16300 | 16290 | 365 |
| 528 | 20230904 | 103000 | 1279081930 | 16280 | 16280 | 16280 | 16280 | 32 |
| 529 | 20230904 | 102900 | 1278560970 | 16280 | 16290 | 16290 | 16280 | 1132 |
| 530 | 20230904 | 102800 | 1260131690 | 16290 | 16290 | 16290 | 16290 | 325 |
| 531 | 20230904 | 102700 | 1254837440 | 16290 | 16290 | 16290 | 16290 | 1 |
| 532 | 20230904 | 102600 | 1254821150 | 16280 | 16290 | 16290 | 16280 | 20 |
| 533 | 20230904 | 102500 | 1254495510 | 16280 | 16300 | 16300 | 16280 | 215 |
| 534 | 20230904 | 102400 | 1250994270 | 16300 | 16280 | 16300 | 16280 | 24 |
| 535 | 20230904 | 102300 | 1250603170 | 16270 | 16280 | 16280 | 16270 | 319 |
| 536 | 20230904 | 102200 | 1245410970 | 16280 | 16320 | 16320 | 16280 | 1483 |
| 537 | 20230904 | 102100 | 1221249860 | 16320 | 16320 | 16320 | 16320 | 10 |
| 538 | 20230904 | 102000 | 1221086660 | 16320 | 16320 | 16320 | 16320 | 658 |
| 539 | 20230904 | 101900 | 1210348100 | 16330 | 16330 | 16330 | 16330 | 44 |
| 540 | 20230904 | 101800 | 1209629580 | 16340 | 16360 | 16360 | 16340 | 80 |
| 541 | 20230904 | 101700 | 1208321380 | 16360 | 16360 | 16360 | 16360 | 7 |
| 542 | 20230904 | 101600 | 1208206860 | 16360 | 16330 | 16360 | 16330 | 145 |
| 543 | 20230904 | 101500 | 1205838140 | 16330 | 16310 | 16330 | 16310 | 1053 |
| 544 | 20230904 | 101400 | 1188651890 | 16310 | 16300 | 16310 | 16300 | 11 |
| 545 | 20230904 | 101300 | 1188472490 | 16290 | 16310 | 16310 | 16290 | 6 |
| 546 | 20230904 | 101200 | 1188374730 | 16290 | 16310 | 16310 | 16290 | 662 |
| 547 | 20230904 | 101100 | 1177585440 | 16310 | 16310 | 16310 | 16310 | 135 |
| 548 | 20230904 | 101000 | 1175383590 | 16310 | 16310 | 16310 | 16310 | 1 |
| 549 | 20230904 | 100900 | 1175367280 | 16310 | 16310 | 16310 | 16310 | 101 |
| 550 | 20230904 | 100800 | 1173719970 | 16310 | 16310 | 16310 | 16310 | 648 |
| 551 | 20230904 | 100700 | 1163151090 | 16310 | 16310 | 16310 | 16310 | 6 |
| 552 | 20230904 | 100600 | 1163053230 | 16310 | 16320 | 16320 | 16310 | 121 |
| 553 | 20230904 | 100500 | 1161079410 | 16330 | 16380 | 16380 | 16330 | 587 |
| 554 | 20230904 | 100400 | 1151485210 | 16390 | 16360 | 16390 | 16360 | 29 |
| 555 | 20230904 | 100300 | 1151010740 | 16360 | 16340 | 16360 | 16340 | 1262 |
| 556 | 20230904 | 100200 | 1130387070 | 16340 | 16330 | 16340 | 16330 | 331 |
| 557 | 20230904 | 100100 | 1124981830 | 16320 | 16330 | 16330 | 16320 | 100 |
| 558 | 20230904 | 100000 | 1123349810 | 16340 | 16340 | 16340 | 16340 | 102 |
| 559 | 20230904 | 095900 | 1121683130 | 16340 | 16330 | 16340 | 16330 | 556 |
| 560 | 20230904 | 095800 | 1112603230 | 16300 | 16320 | 16320 | 16300 | 308 |
| 561 | 20230904 | 095700 | 1107579110 | 16300 | 16300 | 16300 | 16300 | 1001 |
| 562 | 20230904 | 095600 | 1091262810 | 16300 | 16320 | 16320 | 16300 | 1367 |
| 563 | 20230904 | 095500 | 1068968120 | 16330 | 16310 | 16330 | 16280 | 830 |
| 564 | 20230904 | 095400 | 1055441600 | 16280 | 16280 | 16280 | 16280 | 0 |
| 565 | 20230904 | 095300 | 1055441600 | 16280 | 16280 | 16300 | 16280 | 451 |
| 566 | 20230904 | 095200 | 1048099300 | 16280 | 16320 | 16320 | 16280 | 1270 |
| 567 | 20230904 | 095100 | 1027406990 | 16320 | 16330 | 16330 | 16320 | 11 |
| 568 | 20230904 | 095000 | 1027227370 | 16330 | 16300 | 16330 | 16300 | 792 |
| 569 | 20230904 | 094900 | 1014316780 | 16300 | 16310 | 16310 | 16300 | 312 |
| 570 | 20230904 | 094800 | 1009230490 | 16310 | 16330 | 16340 | 16310 | 837 |
| 571 | 20230904 | 094700 | 995567000 | 16330 | 16340 | 16340 | 16330 | 107 |
| 572 | 20230904 | 094600 | 993819670 | 16350 | 16350 | 16350 | 16350 | 1 |
| 573 | 20230904 | 094500 | 993803320 | 16310 | 16370 | 16370 | 16310 | 2397 |
| 574 | 20230904 | 094400 | 954661140 | 16380 | 16400 | 16400 | 16370 | 613 |
| 575 | 20230904 | 094300 | 944617280 | 16410 | 16410 | 16410 | 16400 | 349 |
| 576 | 20230904 | 094200 | 938893660 | 16420 | 16430 | 16430 | 16420 | 291 |
| 577 | 20230904 | 094100 | 934115170 | 16440 | 16440 | 16450 | 16430 | 241 |
| 578 | 20230904 | 094000 | 930151630 | 16430 | 16410 | 16430 | 16410 | 806 |
| 579 | 20230904 | 093900 | 916913690 | 16410 | 16410 | 16410 | 16410 | 11 |
| 580 | 20230904 | 093800 | 916733180 | 16360 | 16370 | 16410 | 16360 | 1043 |
| 581 | 20230904 | 093700 | 899640270 | 16370 | 16370 | 16380 | 16370 | 90 |
| 582 | 20230904 | 093600 | 898166480 | 16370 | 16360 | 16370 | 16360 | 222 |
| 583 | 20230904 | 093500 | 894533800 | 16350 | 16350 | 16360 | 16350 | 512 |
| 584 | 20230904 | 093400 | 886160560 | 16350 | 16340 | 16350 | 16340 | 191 |
| 585 | 20230904 | 093300 | 883038280 | 16340 | 16340 | 16350 | 16340 | 309 |
| 586 | 20230904 | 093200 | 877989170 | 16350 | 16350 | 16350 | 16340 | 85 |
| 587 | 20230904 | 093100 | 876600210 | 16350 | 16360 | 16360 | 16350 | 173 |
| 588 | 20230904 | 093000 | 873770960 | 16360 | 16360 | 16360 | 16300 | 428 |
| 589 | 20230904 | 092900 | 866775910 | 16350 | 16370 | 16370 | 16350 | 448 |
| 590 | 20230904 | 092800 | 859442580 | 16370 | 16370 | 16370 | 16370 | 262 |
| 591 | 20230904 | 092700 | 855153640 | 16360 | 16360 | 16380 | 16360 | 372 |
| 592 | 20230904 | 092600 | 849063980 | 16370 | 16290 | 16370 | 16290 | 4535 |
| 593 | 20230904 | 092500 | 775072510 | 16310 | 16290 | 16310 | 16250 | 600 |
| 594 | 20230904 | 092400 | 765302690 | 16280 | 16290 | 16310 | 16280 | 610 |
| 595 | 20230904 | 092300 | 755365340 | 16290 | 16320 | 16320 | 16290 | 1295 |
| 596 | 20230904 | 092200 | 734267310 | 16320 | 16300 | 16320 | 16300 | 262 |
| 597 | 20230904 | 092100 | 729994710 | 16300 | 16320 | 16320 | 16300 | 768 |
| 598 | 20230904 | 092000 | 717473610 | 16300 | 16300 | 16300 | 16300 | 93 |
| 599 | 20230904 | 091900 | 715957710 | 16320 | 16320 | 16320 | 16300 | 160 |
| 600 | 20230904 | 091800 | 713349350 | 16320 | 16230 | 16320 | 16230 | 975 |
| 601 | 20230904 | 091700 | 697496880 | 16230 | 16270 | 16270 | 16220 | 2591 |
| 602 | 20230904 | 091600 | 655420910 | 16270 | 16240 | 16340 | 16240 | 1331 |
| 603 | 20230904 | 091500 | 633780470 | 16240 | 16240 | 16240 | 16240 | 678 |
| 604 | 20230904 | 091400 | 622769750 | 16240 | 16250 | 16250 | 16240 | 466 |
| 605 | 20230904 | 091300 | 615198240 | 16250 | 16260 | 16260 | 16250 | 589 |
| 606 | 20230904 | 091200 | 605624660 | 16270 | 16270 | 16290 | 16260 | 777 |
| 607 | 20230904 | 091100 | 592985590 | 16300 | 16340 | 16340 | 16280 | 663 |
| 608 | 20230904 | 091000 | 582171660 | 16340 | 16370 | 16390 | 16340 | 350 |
| 609 | 20230904 | 090900 | 576446560 | 16420 | 16400 | 16420 | 16340 | 1152 |
| 610 | 20230904 | 090800 | 557588360 | 16380 | 16460 | 16480 | 16380 | 2286 |
| 611 | 20230904 | 090700 | 520005640 | 16390 | 16260 | 16470 | 16260 | 6923 |
| 612 | 20230904 | 090600 | 406775630 | 16260 | 16210 | 16260 | 16200 | 4353 |
| 613 | 20230904 | 090500 | 336206600 | 16220 | 16240 | 16240 | 16210 | 1143 |
| 614 | 20230904 | 090400 | 317666430 | 16240 | 16280 | 16280 | 16240 | 7711 |
| 615 | 20230904 | 090300 | 192254700 | 16300 | 16320 | 16360 | 16280 | 3295 |
| 616 | 20230904 | 090200 | 138527580 | 16330 | 16360 | 16400 | 16330 | 1375 |
| 617 | 20230904 | 090100 | 116056960 | 16400 | 16400 | 16420 | 16350 | 2386 |
| 618 | 20230904 | 090000 | 76931250 | 16390 | 16390 | 16420 | 16360 | 4693 |