33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 192800 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 8021 |
| 3 | 20230906 | 192700 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 4 | 20230906 | 192600 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 5 | 20230906 | 192500 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 6 | 20230906 | 192400 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 7 | 20230906 | 192300 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 8 | 20230906 | 192200 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 9 | 20230906 | 192100 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 10 | 20230906 | 192000 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 11 | 20230906 | 191900 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 12 | 20230906 | 191800 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 13 | 20230906 | 191700 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 14 | 20230906 | 191600 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 15 | 20230906 | 191500 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 16 | 20230906 | 191400 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 17 | 20230906 | 191300 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 18 | 20230906 | 191200 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 19 | 20230906 | 191100 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 20 | 20230906 | 191000 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 21 | 20230906 | 190900 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 22 | 20230906 | 190800 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 23 | 20230906 | 190700 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 24 | 20230906 | 190600 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 25 | 20230906 | 190500 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 26 | 20230906 | 190400 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 27 | 20230906 | 190300 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 28 | 20230906 | 190200 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 29 | 20230906 | 190100 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 30 | 20230906 | 190000 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 31 | 20230906 | 185900 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 32 | 20230906 | 185800 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 8021 |
| 33 | 20230906 | 185700 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 34 | 20230906 | 185600 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 35 | 20230906 | 185500 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 36 | 20230906 | 185400 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 37 | 20230906 | 185300 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 38 | 20230906 | 185200 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 39 | 20230906 | 185100 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 40 | 20230906 | 185000 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 41 | 20230906 | 184900 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 42 | 20230906 | 184800 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 43 | 20230906 | 184700 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 44 | 20230906 | 184600 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 45 | 20230906 | 184500 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 46 | 20230906 | 184400 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 47 | 20230906 | 184300 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 48 | 20230906 | 184200 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 49 | 20230906 | 184100 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 50 | 20230906 | 184000 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 51 | 20230906 | 183900 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 52 | 20230906 | 183800 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 53 | 20230906 | 183700 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 54 | 20230906 | 183600 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 55 | 20230906 | 183500 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 56 | 20230906 | 183400 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 57 | 20230906 | 183300 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 58 | 20230906 | 183200 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 59 | 20230906 | 183100 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 60 | 20230906 | 183000 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 61 | 20230906 | 182900 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 62 | 20230906 | 182800 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 8021 |
| 63 | 20230906 | 182700 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 64 | 20230906 | 182600 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 65 | 20230906 | 182500 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 66 | 20230906 | 182400 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 67 | 20230906 | 182300 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 68 | 20230906 | 182200 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 69 | 20230906 | 182100 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 70 | 20230906 | 182000 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 71 | 20230906 | 181900 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 72 | 20230906 | 181800 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 73 | 20230906 | 181700 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 74 | 20230906 | 181600 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 75 | 20230906 | 181500 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 76 | 20230906 | 181400 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 77 | 20230906 | 181300 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 78 | 20230906 | 181200 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 79 | 20230906 | 181100 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 80 | 20230906 | 181000 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 81 | 20230906 | 180900 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 82 | 20230906 | 180800 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 83 | 20230906 | 180700 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 84 | 20230906 | 180600 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 85 | 20230906 | 180500 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 86 | 20230906 | 180400 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 87 | 20230906 | 180300 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 88 | 20230906 | 180200 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 89 | 20230906 | 180100 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 90 | 20230906 | 180000 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 91 | 20230906 | 175900 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 92 | 20230906 | 175800 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 8021 |
| 93 | 20230906 | 175700 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 94 | 20230906 | 175600 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 95 | 20230906 | 175500 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 96 | 20230906 | 175400 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 97 | 20230906 | 175300 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 98 | 20230906 | 175200 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 99 | 20230906 | 175100 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 100 | 20230906 | 175000 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 101 | 20230906 | 174900 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 102 | 20230906 | 174800 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 103 | 20230906 | 174700 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 104 | 20230906 | 174600 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 105 | 20230906 | 174500 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 106 | 20230906 | 174400 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 107 | 20230906 | 174300 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 108 | 20230906 | 174200 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 109 | 20230906 | 174100 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 110 | 20230906 | 174000 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 111 | 20230906 | 173900 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 112 | 20230906 | 173800 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 113 | 20230906 | 173700 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 114 | 20230906 | 173600 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 115 | 20230906 | 173500 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 116 | 20230906 | 173400 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 117 | 20230906 | 173300 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 118 | 20230906 | 173200 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 119 | 20230906 | 173100 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 120 | 20230906 | 173000 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 121 | 20230906 | 172900 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 122 | 20230906 | 172800 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 8021 |
| 123 | 20230906 | 172700 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 124 | 20230906 | 172600 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 125 | 20230906 | 172500 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 126 | 20230906 | 172400 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 127 | 20230906 | 172300 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 128 | 20230906 | 172200 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 129 | 20230906 | 172100 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 130 | 20230906 | 172000 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 131 | 20230906 | 171900 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 132 | 20230906 | 171800 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 133 | 20230906 | 171700 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 134 | 20230906 | 171600 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 135 | 20230906 | 171500 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 136 | 20230906 | 171400 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 137 | 20230906 | 171300 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 138 | 20230906 | 171200 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 139 | 20230906 | 171100 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 140 | 20230906 | 171000 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 141 | 20230906 | 170900 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 142 | 20230906 | 170800 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 143 | 20230906 | 170700 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 144 | 20230906 | 170600 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 145 | 20230906 | 170500 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 146 | 20230906 | 170400 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 147 | 20230906 | 170300 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 148 | 20230906 | 170200 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 149 | 20230906 | 170100 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 150 | 20230906 | 170000 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 151 | 20230906 | 165900 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 152 | 20230906 | 165800 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 8021 |
| 153 | 20230906 | 165700 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 154 | 20230906 | 165600 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 155 | 20230906 | 165500 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 156 | 20230906 | 165400 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 157 | 20230906 | 165300 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 158 | 20230906 | 165200 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 159 | 20230906 | 165100 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 160 | 20230906 | 165000 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 161 | 20230906 | 164900 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 162 | 20230906 | 164800 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 163 | 20230906 | 164700 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 164 | 20230906 | 164600 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 165 | 20230906 | 164500 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 166 | 20230906 | 164400 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 167 | 20230906 | 164300 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 168 | 20230906 | 164200 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 169 | 20230906 | 164100 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 170 | 20230906 | 164000 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 171 | 20230906 | 163900 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 172 | 20230906 | 163800 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 173 | 20230906 | 163700 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 174 | 20230906 | 163600 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 175 | 20230906 | 163500 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 176 | 20230906 | 163400 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 177 | 20230906 | 163300 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 178 | 20230906 | 163200 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 179 | 20230906 | 163100 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 180 | 20230906 | 163000 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 181 | 20230906 | 162900 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 182 | 20230906 | 162800 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 8021 |
| 183 | 20230906 | 162700 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 184 | 20230906 | 162600 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 185 | 20230906 | 162500 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 186 | 20230906 | 162400 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 187 | 20230906 | 162300 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 188 | 20230906 | 162200 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 189 | 20230906 | 162100 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 190 | 20230906 | 162000 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 191 | 20230906 | 161900 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 192 | 20230906 | 161800 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 193 | 20230906 | 161700 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 194 | 20230906 | 161600 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 195 | 20230906 | 161500 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 196 | 20230906 | 161400 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 197 | 20230906 | 161300 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 198 | 20230906 | 161200 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 199 | 20230906 | 161100 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 200 | 20230906 | 161000 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 201 | 20230906 | 160900 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 202 | 20230906 | 160800 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 203 | 20230906 | 160700 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 204 | 20230906 | 160600 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 205 | 20230906 | 160500 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 206 | 20230906 | 160400 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 207 | 20230906 | 160300 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 208 | 20230906 | 160200 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 209 | 20230906 | 160100 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 210 | 20230906 | 160000 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 211 | 20230906 | 155900 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 212 | 20230906 | 155800 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 8021 |
| 213 | 20230906 | 155700 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 214 | 20230906 | 155600 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 215 | 20230906 | 155500 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 216 | 20230906 | 155400 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 217 | 20230906 | 155300 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 218 | 20230906 | 155200 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 219 | 20230906 | 155100 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 220 | 20230906 | 155000 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 221 | 20230906 | 154900 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 222 | 20230906 | 154800 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 223 | 20230906 | 154700 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 224 | 20230906 | 154600 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 225 | 20230906 | 154500 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 226 | 20230906 | 154400 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 227 | 20230906 | 154300 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 228 | 20230906 | 154200 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 229 | 20230906 | 154100 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 230 | 20230906 | 154000 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 231 | 20230906 | 153900 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 232 | 20230906 | 153800 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 233 | 20230906 | 153700 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 234 | 20230906 | 153600 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 235 | 20230906 | 153500 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 236 | 20230906 | 153400 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 237 | 20230906 | 153300 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 238 | 20230906 | 153200 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 239 | 20230906 | 153100 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 0 |
| 240 | 20230906 | 153000 | 2965756130 | 15150 | 15150 | 15150 | 15150 | 8021 |
| 241 | 20230906 | 152900 | 2844237980 | 15160 | 15160 | 15160 | 15160 | 0 |
| 242 | 20230906 | 152800 | 2844237980 | 15160 | 15160 | 15160 | 15160 | 0 |
| 243 | 20230906 | 152700 | 2844237980 | 15160 | 15160 | 15160 | 15160 | 0 |
| 244 | 20230906 | 152600 | 2844237980 | 15160 | 15160 | 15160 | 15160 | 0 |
| 245 | 20230906 | 152500 | 2844237980 | 15160 | 15160 | 15160 | 15160 | 0 |
| 246 | 20230906 | 152400 | 2844237980 | 15160 | 15160 | 15160 | 15160 | 0 |
| 247 | 20230906 | 152300 | 2844237980 | 15160 | 15160 | 15160 | 15160 | 0 |
| 248 | 20230906 | 152200 | 2844237980 | 15160 | 15160 | 15160 | 15160 | 0 |
| 249 | 20230906 | 152100 | 2844237980 | 15160 | 15160 | 15160 | 15160 | 0 |
| 250 | 20230906 | 152000 | 2844237980 | 15160 | 15160 | 15160 | 15160 | 0 |
| 251 | 20230906 | 151900 | 2844237980 | 15160 | 15160 | 15170 | 15150 | 3683 |
| 252 | 20230906 | 151800 | 2788409590 | 15170 | 15190 | 15190 | 15170 | 4987 |
| 253 | 20230906 | 151700 | 2712736080 | 15190 | 15220 | 15220 | 15180 | 6589 |
| 254 | 20230906 | 151600 | 2612579820 | 15210 | 15220 | 15220 | 15210 | 262 |
| 255 | 20230906 | 151500 | 2608594080 | 15210 | 15210 | 15220 | 15210 | 827 |
| 256 | 20230906 | 151400 | 2596007160 | 15210 | 15210 | 15220 | 15210 | 259 |
| 257 | 20230906 | 151300 | 2592065400 | 15210 | 15210 | 15220 | 15210 | 599 |
| 258 | 20230906 | 151200 | 2582953770 | 15220 | 15220 | 15230 | 15220 | 735 |
| 259 | 20230906 | 151100 | 2571766870 | 15220 | 15220 | 15230 | 15220 | 215 |
| 260 | 20230906 | 151000 | 2568494550 | 15220 | 15250 | 15250 | 15220 | 87 |
| 261 | 20230906 | 150900 | 2567169320 | 15250 | 15250 | 15250 | 15230 | 245 |
| 262 | 20230906 | 150800 | 2563434470 | 15250 | 15220 | 15250 | 15220 | 675 |
| 263 | 20230906 | 150700 | 2553146120 | 15220 | 15250 | 15250 | 15220 | 2118 |
| 264 | 20230906 | 150600 | 2520890880 | 15250 | 15240 | 15250 | 15240 | 755 |
| 265 | 20230906 | 150500 | 2509384460 | 15240 | 15230 | 15240 | 15230 | 888 |
| 266 | 20230906 | 150400 | 2495856340 | 15230 | 15230 | 15230 | 15230 | 883 |
| 267 | 20230906 | 150300 | 2482408250 | 15230 | 15230 | 15230 | 15220 | 1512 |
| 268 | 20230906 | 150200 | 2459389290 | 15230 | 15230 | 15230 | 15220 | 517 |
| 269 | 20230906 | 150100 | 2451515480 | 15230 | 15230 | 15230 | 15220 | 468 |
| 270 | 20230906 | 150000 | 2444388440 | 15230 | 15230 | 15230 | 15220 | 450 |
| 271 | 20230906 | 145900 | 2437535450 | 15230 | 15230 | 15240 | 15230 | 540 |
| 272 | 20230906 | 145800 | 2429311230 | 15230 | 15230 | 15230 | 15230 | 688 |
| 273 | 20230906 | 145700 | 2418832990 | 15230 | 15230 | 15240 | 15230 | 526 |
| 274 | 20230906 | 145600 | 2410821260 | 15230 | 15240 | 15240 | 15230 | 416 |
| 275 | 20230906 | 145500 | 2404482430 | 15240 | 15240 | 15240 | 15240 | 489 |
| 276 | 20230906 | 145400 | 2397030070 | 15240 | 15230 | 15240 | 15230 | 885 |
| 277 | 20230906 | 145300 | 2383545250 | 15230 | 15230 | 15230 | 15230 | 385 |
| 278 | 20230906 | 145200 | 2377681700 | 15230 | 15240 | 15240 | 15210 | 788 |
| 279 | 20230906 | 145100 | 2365681680 | 15240 | 15240 | 15250 | 15240 | 828 |
| 280 | 20230906 | 145000 | 2353061870 | 15250 | 15250 | 15250 | 15240 | 494 |
| 281 | 20230906 | 144900 | 2345528430 | 15240 | 15240 | 15240 | 15240 | 1021 |
| 282 | 20230906 | 144800 | 2329968390 | 15240 | 15240 | 15240 | 15230 | 631 |
| 283 | 20230906 | 144700 | 2320353330 | 15240 | 15240 | 15250 | 15240 | 528 |
| 284 | 20230906 | 144600 | 2312306230 | 15240 | 15240 | 15240 | 15240 | 343 |
| 285 | 20230906 | 144500 | 2307078910 | 15240 | 15230 | 15240 | 15230 | 473 |
| 286 | 20230906 | 144400 | 2299873210 | 15230 | 15220 | 15230 | 15220 | 729 |
| 287 | 20230906 | 144300 | 2288777090 | 15220 | 15220 | 15220 | 15210 | 6 |
| 288 | 20230906 | 144200 | 2288685780 | 15210 | 15230 | 15230 | 15210 | 1304 |
| 289 | 20230906 | 144100 | 2268851890 | 15220 | 15240 | 15240 | 15220 | 1114 |
| 290 | 20230906 | 144000 | 2251896400 | 15240 | 15240 | 15240 | 15240 | 54 |
| 291 | 20230906 | 143900 | 2251073440 | 15230 | 15240 | 15240 | 15230 | 496 |
| 292 | 20230906 | 143800 | 2243519010 | 15240 | 15260 | 15260 | 15240 | 3371 |
| 293 | 20230906 | 143700 | 2192112050 | 15250 | 15260 | 15260 | 15250 | 14 |
| 294 | 20230906 | 143600 | 2191898530 | 15260 | 15230 | 15260 | 15230 | 1008 |
| 295 | 20230906 | 143500 | 2176524220 | 15220 | 15230 | 15230 | 15220 | 16 |
| 296 | 20230906 | 143400 | 2176280670 | 15220 | 15240 | 15240 | 15220 | 26 |
| 297 | 20230906 | 143300 | 2175884720 | 15230 | 15240 | 15240 | 15230 | 39 |
| 298 | 20230906 | 143200 | 2175290720 | 15230 | 15230 | 15250 | 15220 | 301 |
| 299 | 20230906 | 143100 | 2170704920 | 15220 | 15220 | 15230 | 15220 | 174 |
| 300 | 20230906 | 143000 | 2168055250 | 15230 | 15220 | 15230 | 15220 | 36 |
| 301 | 20230906 | 142900 | 2167507300 | 15230 | 15230 | 15230 | 15230 | 2 |
| 302 | 20230906 | 142800 | 2167476840 | 15230 | 15210 | 15230 | 15210 | 441 |
| 303 | 20230906 | 142700 | 2160767510 | 15220 | 15210 | 15220 | 15210 | 103 |
| 304 | 20230906 | 142600 | 2159200850 | 15220 | 15230 | 15240 | 15220 | 2065 |
| 305 | 20230906 | 142500 | 2127767660 | 15230 | 15240 | 15240 | 15230 | 18 |
| 306 | 20230906 | 142400 | 2127493500 | 15230 | 15240 | 15240 | 15230 | 113 |
| 307 | 20230906 | 142300 | 2125772480 | 15240 | 15240 | 15240 | 15240 | 19 |
| 308 | 20230906 | 142200 | 2125482920 | 15240 | 15240 | 15240 | 15240 | 2 |
| 309 | 20230906 | 142100 | 2125452440 | 15240 | 15240 | 15240 | 15230 | 150 |
| 310 | 20230906 | 142000 | 2123166480 | 15240 | 15240 | 15240 | 15240 | 176 |
| 311 | 20230906 | 141900 | 2120484240 | 15240 | 15230 | 15240 | 15230 | 117 |
| 312 | 20230906 | 141800 | 2118702310 | 15240 | 15240 | 15240 | 15230 | 16 |
| 313 | 20230906 | 141700 | 2118458480 | 15240 | 15240 | 15240 | 15240 | 58 |
| 314 | 20230906 | 141600 | 2117574560 | 15240 | 15240 | 15240 | 15240 | 2 |
| 315 | 20230906 | 141500 | 2117544080 | 15240 | 15230 | 15240 | 15230 | 8 |
| 316 | 20230906 | 141400 | 2117422170 | 15250 | 15240 | 15250 | 15240 | 697 |
| 317 | 20230906 | 141300 | 2106799050 | 15240 | 15240 | 15240 | 15240 | 570 |
| 318 | 20230906 | 141200 | 2098112250 | 15230 | 15230 | 15240 | 15230 | 45 |
| 319 | 20230906 | 141100 | 2097426870 | 15240 | 15240 | 15240 | 15240 | 2 |
| 320 | 20230906 | 141000 | 2097396390 | 15240 | 15230 | 15240 | 15230 | 3 |
| 321 | 20230906 | 140900 | 2097350680 | 15240 | 15230 | 15240 | 15230 | 55 |
| 322 | 20230906 | 140800 | 2096513000 | 15230 | 15230 | 15230 | 15230 | 153 |
| 323 | 20230906 | 140700 | 2094182810 | 15230 | 15240 | 15250 | 15230 | 2262 |
| 324 | 20230906 | 140600 | 2059727610 | 15240 | 15240 | 15240 | 15240 | 31 |
| 325 | 20230906 | 140500 | 2059255170 | 15240 | 15240 | 15240 | 15240 | 513 |
| 326 | 20230906 | 140400 | 2051437050 | 15240 | 15250 | 15250 | 15230 | 102 |
| 327 | 20230906 | 140300 | 2049882160 | 15250 | 15250 | 15250 | 15250 | 2 |
| 328 | 20230906 | 140200 | 2049851660 | 15240 | 15240 | 15240 | 15240 | 2 |
| 329 | 20230906 | 140100 | 2049821180 | 15240 | 15240 | 15240 | 15240 | 16 |
| 330 | 20230906 | 140000 | 2049577340 | 15230 | 15240 | 15250 | 15230 | 12 |
| 331 | 20230906 | 135900 | 2049394420 | 15240 | 15240 | 15240 | 15240 | 22 |
| 332 | 20230906 | 135800 | 2049059140 | 15230 | 15250 | 15250 | 15230 | 4 |
| 333 | 20230906 | 135700 | 2048998160 | 15250 | 15240 | 15250 | 15240 | 16 |
| 334 | 20230906 | 135600 | 2048754300 | 15240 | 15240 | 15250 | 15230 | 84 |
| 335 | 20230906 | 135500 | 2047473390 | 15230 | 15230 | 15240 | 15230 | 9 |
| 336 | 20230906 | 135400 | 2047336250 | 15240 | 15240 | 15240 | 15240 | 12 |
| 337 | 20230906 | 135300 | 2047153370 | 15240 | 15240 | 15240 | 15240 | 15 |
| 338 | 20230906 | 135200 | 2046924770 | 15240 | 15240 | 15240 | 15240 | 34 |
| 339 | 20230906 | 135100 | 2046406610 | 15230 | 15240 | 15240 | 15230 | 143 |
| 340 | 20230906 | 135000 | 2044227300 | 15230 | 15240 | 15240 | 15230 | 16 |
| 341 | 20230906 | 134900 | 2043983590 | 15240 | 15250 | 15250 | 15240 | 164 |
| 342 | 20230906 | 134800 | 2041484120 | 15250 | 15250 | 15250 | 15250 | 55 |
| 343 | 20230906 | 134700 | 2040645370 | 15240 | 15250 | 15250 | 15240 | 26 |
| 344 | 20230906 | 134600 | 2040248880 | 15250 | 15250 | 15250 | 15250 | 2 |
| 345 | 20230906 | 134500 | 2040218380 | 15250 | 15250 | 15250 | 15250 | 23 |
| 346 | 20230906 | 134400 | 2039867630 | 15250 | 15250 | 15250 | 15250 | 4 |
| 347 | 20230906 | 134300 | 2039806630 | 15250 | 15250 | 15250 | 15250 | 4 |
| 348 | 20230906 | 134200 | 2039745630 | 15230 | 15240 | 15240 | 15230 | 107 |
| 349 | 20230906 | 134100 | 2038114960 | 15240 | 15240 | 15240 | 15240 | 10 |
| 350 | 20230906 | 134000 | 2037962560 | 15230 | 15230 | 15230 | 15230 | 33 |
| 351 | 20230906 | 133900 | 2037459970 | 15230 | 15220 | 15240 | 15220 | 31 |
| 352 | 20230906 | 133800 | 2036987950 | 15240 | 15230 | 15240 | 15230 | 487 |
| 353 | 20230906 | 133700 | 2029570120 | 15240 | 15240 | 15240 | 15240 | 6 |
| 354 | 20230906 | 133600 | 2029478680 | 15240 | 15240 | 15240 | 15240 | 2 |
| 355 | 20230906 | 133500 | 2029448200 | 15240 | 15230 | 15240 | 15230 | 83 |
| 356 | 20230906 | 133400 | 2028183760 | 15230 | 15230 | 15240 | 15220 | 149 |
| 357 | 20230906 | 133300 | 2025914970 | 15220 | 15220 | 15230 | 15220 | 249 |
| 358 | 20230906 | 133200 | 2022123950 | 15220 | 15220 | 15230 | 15220 | 116 |
| 359 | 20230906 | 133100 | 2020358300 | 15220 | 15220 | 15230 | 15220 | 122 |
| 360 | 20230906 | 133000 | 2018501320 | 15220 | 15230 | 15240 | 15220 | 274 |
| 361 | 20230906 | 132900 | 2014328770 | 15230 | 15220 | 15300 | 15220 | 401 |
| 362 | 20230906 | 132800 | 2008205030 | 15220 | 15220 | 15230 | 15220 | 115 |
| 363 | 20230906 | 132700 | 2006454400 | 15220 | 15220 | 15230 | 15220 | 256 |
| 364 | 20230906 | 132600 | 2002556690 | 15220 | 15220 | 15230 | 15220 | 105 |
| 365 | 20230906 | 132500 | 2000958560 | 15220 | 15210 | 15220 | 15210 | 263 |
| 366 | 20230906 | 132400 | 1996956470 | 15210 | 15230 | 15230 | 15210 | 808 |
| 367 | 20230906 | 132300 | 1984659960 | 15220 | 15220 | 15220 | 15220 | 778 |
| 368 | 20230906 | 132200 | 1972818800 | 15220 | 15230 | 15230 | 15220 | 193 |
| 369 | 20230906 | 132100 | 1969881330 | 15230 | 15220 | 15230 | 15220 | 160 |
| 370 | 20230906 | 132000 | 1967445820 | 15220 | 15230 | 15240 | 15220 | 96 |
| 371 | 20230906 | 131900 | 1965984330 | 15230 | 15230 | 15240 | 15220 | 108 |
| 372 | 20230906 | 131800 | 1964339560 | 15230 | 15230 | 15240 | 15230 | 102 |
| 373 | 20230906 | 131700 | 1962785910 | 15230 | 15220 | 15230 | 15220 | 681 |
| 374 | 20230906 | 131600 | 1952417700 | 15220 | 15240 | 15240 | 15220 | 207 |
| 375 | 20230906 | 131500 | 1949265340 | 15230 | 15240 | 15240 | 15230 | 45 |
| 376 | 20230906 | 131400 | 1948579590 | 15250 | 15250 | 15250 | 15250 | 0 |
| 377 | 20230906 | 131300 | 1948579590 | 15250 | 15250 | 15250 | 15250 | 1 |
| 378 | 20230906 | 131200 | 1948564340 | 15240 | 15240 | 15240 | 15230 | 51 |
| 379 | 20230906 | 131100 | 1947787200 | 15240 | 15240 | 15240 | 15240 | 1 |
| 380 | 20230906 | 131000 | 1947771960 | 15240 | 15250 | 15250 | 15240 | 8 |
| 381 | 20230906 | 130900 | 1947650030 | 15230 | 15230 | 15230 | 15230 | 1 |
| 382 | 20230906 | 130800 | 1947634800 | 15250 | 15230 | 15250 | 15230 | 16 |
| 383 | 20230906 | 130700 | 1947391080 | 15230 | 15230 | 15230 | 15230 | 70 |
| 384 | 20230906 | 130600 | 1946324980 | 15230 | 15230 | 15230 | 15220 | 469 |
| 385 | 20230906 | 130500 | 1939183300 | 15230 | 15240 | 15240 | 15230 | 542 |
| 386 | 20230906 | 130400 | 1930928320 | 15240 | 15270 | 15270 | 15240 | 365 |
| 387 | 20230906 | 130300 | 1925360190 | 15270 | 15280 | 15280 | 15270 | 10 |
| 388 | 20230906 | 130200 | 1925207400 | 15260 | 15270 | 15270 | 15260 | 100 |
| 389 | 20230906 | 130100 | 1923681370 | 15280 | 15280 | 15280 | 15280 | 3 |
| 390 | 20230906 | 130000 | 1923635530 | 15290 | 15290 | 15290 | 15290 | 42 |
| 391 | 20230906 | 125900 | 1922993350 | 15290 | 15290 | 15290 | 15290 | 0 |
| 392 | 20230906 | 125800 | 1922993350 | 15290 | 15290 | 15290 | 15280 | 3 |
| 393 | 20230906 | 125700 | 1922947490 | 15290 | 15290 | 15290 | 15290 | 1 |
| 394 | 20230906 | 125600 | 1922932200 | 15280 | 15280 | 15280 | 15280 | 15 |
| 395 | 20230906 | 125500 | 1922703000 | 15280 | 15250 | 15280 | 15250 | 29 |
| 396 | 20230906 | 125400 | 1922259910 | 15260 | 15250 | 15260 | 15250 | 123 |
| 397 | 20230906 | 125300 | 1920384150 | 15240 | 15250 | 15250 | 15240 | 15 |
| 398 | 20230906 | 125200 | 1920155410 | 15250 | 15250 | 15250 | 15250 | 10 |
| 399 | 20230906 | 125100 | 1920002910 | 15250 | 15240 | 15250 | 15240 | 157 |
| 400 | 20230906 | 125000 | 1917609660 | 15250 | 15240 | 15250 | 15230 | 206 |
| 401 | 20230906 | 124900 | 1914471330 | 15240 | 15240 | 15240 | 15240 | 9 |
| 402 | 20230906 | 124800 | 1914334170 | 15250 | 15250 | 15250 | 15250 | 1 |
| 403 | 20230906 | 124700 | 1914318920 | 15240 | 15240 | 15240 | 15240 | 18 |
| 404 | 20230906 | 124600 | 1914044600 | 15240 | 15250 | 15250 | 15240 | 245 |
| 405 | 20230906 | 124500 | 1910309350 | 15250 | 15260 | 15260 | 15250 | 53 |
| 406 | 20230906 | 124400 | 1909500800 | 15260 | 15250 | 15260 | 15250 | 2 |
| 407 | 20230906 | 124300 | 1909470290 | 15250 | 15250 | 15250 | 15250 | 8 |
| 408 | 20230906 | 124200 | 1909348290 | 15260 | 15280 | 15280 | 15260 | 17 |
| 409 | 20230906 | 124100 | 1909088850 | 15260 | 15260 | 15260 | 15260 | 45 |
| 410 | 20230906 | 124000 | 1908402150 | 15260 | 15260 | 15260 | 15260 | 51 |
| 411 | 20230906 | 123900 | 1907623890 | 15260 | 15260 | 15260 | 15260 | 0 |
| 412 | 20230906 | 123800 | 1907623890 | 15260 | 15260 | 15260 | 15260 | 0 |
| 413 | 20230906 | 123700 | 1907623890 | 15260 | 15260 | 15260 | 15260 | 0 |
| 414 | 20230906 | 123600 | 1907623890 | 15260 | 15260 | 15260 | 15260 | 2 |
| 415 | 20230906 | 123500 | 1907593370 | 15250 | 15250 | 15250 | 15250 | 2507 |
| 416 | 20230906 | 123400 | 1869361620 | 15240 | 15240 | 15240 | 15240 | 145 |
| 417 | 20230906 | 123300 | 1867151820 | 15240 | 15240 | 15240 | 15240 | 1 |
| 418 | 20230906 | 123200 | 1867136580 | 15250 | 15240 | 15250 | 15240 | 416 |
| 419 | 20230906 | 123100 | 1860796580 | 15250 | 15250 | 15250 | 15250 | 6 |
| 420 | 20230906 | 123000 | 1860705080 | 15250 | 15230 | 15250 | 15230 | 7 |
| 421 | 20230906 | 122900 | 1860598350 | 15250 | 15240 | 15250 | 15240 | 6898 |
| 422 | 20230906 | 122800 | 1755472820 | 15240 | 15240 | 15240 | 15240 | 0 |
| 423 | 20230906 | 122700 | 1755472820 | 15240 | 15240 | 15240 | 15220 | 154 |
| 424 | 20230906 | 122600 | 1753127860 | 15230 | 15260 | 15260 | 15230 | 614 |
| 425 | 20230906 | 122500 | 1743775570 | 15240 | 15240 | 15240 | 15240 | 86 |
| 426 | 20230906 | 122400 | 1742464930 | 15240 | 15240 | 15240 | 15240 | 2 |
| 427 | 20230906 | 122300 | 1742434450 | 15250 | 15250 | 15250 | 15250 | 2 |
| 428 | 20230906 | 122200 | 1742403950 | 15250 | 15240 | 15250 | 15240 | 2 |
| 429 | 20230906 | 122100 | 1742373460 | 15240 | 15230 | 15240 | 15230 | 108 |
| 430 | 20230906 | 122000 | 1740728040 | 15240 | 15240 | 15240 | 15230 | 71 |
| 431 | 20230906 | 121900 | 1739646510 | 15230 | 15240 | 15240 | 15230 | 6 |
| 432 | 20230906 | 121800 | 1739555110 | 15240 | 15270 | 15270 | 15240 | 5767 |
| 433 | 20230906 | 121700 | 1651581840 | 15280 | 15280 | 15280 | 15280 | 16 |
| 434 | 20230906 | 121600 | 1651337360 | 15270 | 15270 | 15270 | 15270 | 1 |
| 435 | 20230906 | 121500 | 1651322090 | 15270 | 15270 | 15270 | 15270 | 125 |
| 436 | 20230906 | 121400 | 1649413340 | 15280 | 15280 | 15280 | 15280 | 0 |
| 437 | 20230906 | 121300 | 1649413340 | 15280 | 15280 | 15280 | 15280 | 0 |
| 438 | 20230906 | 121200 | 1649413340 | 15280 | 15270 | 15280 | 15270 | 14 |
| 439 | 20230906 | 121100 | 1649199550 | 15270 | 15280 | 15280 | 15270 | 784 |
| 440 | 20230906 | 121000 | 1637220040 | 15280 | 15280 | 15280 | 15280 | 13 |
| 441 | 20230906 | 120900 | 1637021400 | 15280 | 15280 | 15280 | 15280 | 210 |
| 442 | 20230906 | 120800 | 1633812600 | 15280 | 15280 | 15280 | 15280 | 1 |
| 443 | 20230906 | 120700 | 1633797320 | 15280 | 15290 | 15290 | 15280 | 843 |
| 444 | 20230906 | 120600 | 1620908310 | 15290 | 15290 | 15290 | 15290 | 6 |
| 445 | 20230906 | 120500 | 1620816570 | 15300 | 15300 | 15300 | 15300 | 0 |
| 446 | 20230906 | 120400 | 1620816570 | 15300 | 15300 | 15300 | 15290 | 17 |
| 447 | 20230906 | 120300 | 1620556480 | 15300 | 15310 | 15310 | 15300 | 1828 |
| 448 | 20230906 | 120200 | 1592587230 | 15310 | 15310 | 15310 | 15310 | 49 |
| 449 | 20230906 | 120100 | 1591837040 | 15310 | 15310 | 15310 | 15310 | 283 |
| 450 | 20230906 | 120000 | 1587504310 | 15310 | 15310 | 15310 | 15310 | 9 |
| 451 | 20230906 | 115900 | 1587366520 | 15320 | 15320 | 15320 | 15320 | 0 |
| 452 | 20230906 | 115800 | 1587366520 | 15320 | 15320 | 15320 | 15320 | 0 |
| 453 | 20230906 | 115700 | 1587366520 | 15320 | 15320 | 15320 | 15320 | 0 |
| 454 | 20230906 | 115600 | 1587366520 | 15320 | 15310 | 15320 | 15310 | 9 |
| 455 | 20230906 | 115500 | 1587228720 | 15310 | 15300 | 15310 | 15300 | 52 |
| 456 | 20230906 | 115400 | 1586432610 | 15310 | 15310 | 15310 | 15310 | 11 |
| 457 | 20230906 | 115300 | 1586264200 | 15300 | 15310 | 15310 | 15300 | 256 |
| 458 | 20230906 | 115200 | 1582344850 | 15310 | 15310 | 15310 | 15310 | 30 |
| 459 | 20230906 | 115100 | 1581885550 | 15310 | 15310 | 15310 | 15310 | 20 |
| 460 | 20230906 | 115000 | 1581579350 | 15310 | 15310 | 15310 | 15310 | 1 |
| 461 | 20230906 | 114900 | 1581564040 | 15320 | 15320 | 15320 | 15320 | 50 |
| 462 | 20230906 | 114800 | 1580798040 | 15300 | 15300 | 15300 | 15300 | 54 |
| 463 | 20230906 | 114700 | 1579971840 | 15300 | 15330 | 15330 | 15300 | 762 |
| 464 | 20230906 | 114600 | 1568304390 | 15340 | 15350 | 15350 | 15340 | 122 |
| 465 | 20230906 | 114500 | 1566432690 | 15350 | 15350 | 15350 | 15350 | 58 |
| 466 | 20230906 | 114400 | 1565542390 | 15340 | 15340 | 15340 | 15340 | 3 |
| 467 | 20230906 | 114300 | 1565496370 | 15340 | 15360 | 15360 | 15340 | 24 |
| 468 | 20230906 | 114200 | 1565127930 | 15350 | 15350 | 15350 | 15350 | 1041 |
| 469 | 20230906 | 114100 | 1549148580 | 15350 | 15360 | 15360 | 15350 | 17 |
| 470 | 20230906 | 114000 | 1548887620 | 15360 | 15360 | 15360 | 15360 | 1 |
| 471 | 20230906 | 113900 | 1548872260 | 15350 | 15350 | 15350 | 15350 | 100 |
| 472 | 20230906 | 113800 | 1547337260 | 15360 | 15360 | 15360 | 15360 | 568 |
| 473 | 20230906 | 113700 | 1538612780 | 15350 | 15350 | 15350 | 15350 | 43 |
| 474 | 20230906 | 113600 | 1537952730 | 15350 | 15360 | 15360 | 15350 | 6 |
| 475 | 20230906 | 113500 | 1537860600 | 15360 | 15350 | 15360 | 15350 | 156 |
| 476 | 20230906 | 113400 | 1535464500 | 15350 | 15350 | 15350 | 15340 | 201 |
| 477 | 20230906 | 113300 | 1532380150 | 15350 | 15330 | 15350 | 15330 | 778 |
| 478 | 20230906 | 113200 | 1520441950 | 15330 | 15330 | 15330 | 15330 | 0 |
| 479 | 20230906 | 113100 | 1520441950 | 15330 | 15330 | 15330 | 15330 | 0 |
| 480 | 20230906 | 113000 | 1520441950 | 15330 | 15330 | 15330 | 15330 | 7 |
| 481 | 20230906 | 112900 | 1520334640 | 15310 | 15330 | 15330 | 15310 | 220 |
| 482 | 20230906 | 112800 | 1516964840 | 15340 | 15340 | 15340 | 15340 | 164 |
| 483 | 20230906 | 112700 | 1514449080 | 15340 | 15320 | 15340 | 15320 | 1263 |
| 484 | 20230906 | 112600 | 1495096640 | 15320 | 15320 | 15320 | 15320 | 34 |
| 485 | 20230906 | 112500 | 1494575760 | 15310 | 15310 | 15310 | 15310 | 0 |
| 486 | 20230906 | 112400 | 1494575760 | 15310 | 15320 | 15320 | 15310 | 15 |
| 487 | 20230906 | 112300 | 1494345970 | 15320 | 15320 | 15320 | 15320 | 2 |
| 488 | 20230906 | 112200 | 1494315330 | 15320 | 15320 | 15320 | 15320 | 0 |
| 489 | 20230906 | 112100 | 1494315330 | 15320 | 15320 | 15320 | 15320 | 7 |
| 490 | 20230906 | 112000 | 1494208090 | 15310 | 15310 | 15310 | 15310 | 1 |
| 491 | 20230906 | 111900 | 1494192780 | 15320 | 15320 | 15320 | 15320 | 72 |
| 492 | 20230906 | 111800 | 1493089740 | 15320 | 15320 | 15320 | 15320 | 369 |
| 493 | 20230906 | 111700 | 1487436660 | 15320 | 15320 | 15320 | 15320 | 5 |
| 494 | 20230906 | 111600 | 1487360060 | 15310 | 15320 | 15320 | 15310 | 143 |
| 495 | 20230906 | 111500 | 1485170720 | 15320 | 15330 | 15330 | 15320 | 120 |
| 496 | 20230906 | 111400 | 1483332260 | 15330 | 15320 | 15330 | 15320 | 37 |
| 497 | 20230906 | 111300 | 1482765280 | 15320 | 15320 | 15320 | 15320 | 399 |
| 498 | 20230906 | 111200 | 1476652600 | 15310 | 15320 | 15320 | 15310 | 6 |
| 499 | 20230906 | 111100 | 1476560690 | 15310 | 15310 | 15310 | 15310 | 6 |
| 500 | 20230906 | 111000 | 1476468830 | 15310 | 15320 | 15320 | 15310 | 69 |
| 501 | 20230906 | 110900 | 1475412280 | 15310 | 15310 | 15310 | 15310 | 36 |
| 502 | 20230906 | 110800 | 1474861120 | 15320 | 15320 | 15320 | 15320 | 0 |
| 503 | 20230906 | 110700 | 1474861120 | 15320 | 15330 | 15330 | 15320 | 143 |
| 504 | 20230906 | 110600 | 1472670070 | 15320 | 15340 | 15340 | 15320 | 46 |
| 505 | 20230906 | 110500 | 1471964650 | 15340 | 15340 | 15340 | 15340 | 200 |
| 506 | 20230906 | 110400 | 1468896650 | 15350 | 15350 | 15350 | 15350 | 2 |
| 507 | 20230906 | 110300 | 1468865950 | 15350 | 15350 | 15350 | 15350 | 1 |
| 508 | 20230906 | 110200 | 1468850600 | 15340 | 15340 | 15340 | 15340 | 233 |
| 509 | 20230906 | 110100 | 1465276380 | 15340 | 15340 | 15340 | 15340 | 2 |
| 510 | 20230906 | 110000 | 1465245700 | 15340 | 15340 | 15340 | 15340 | 91 |
| 511 | 20230906 | 105900 | 1463849760 | 15340 | 15330 | 15340 | 15330 | 31 |
| 512 | 20230906 | 105800 | 1463374390 | 15330 | 15330 | 15330 | 15330 | 56 |
| 513 | 20230906 | 105700 | 1462515910 | 15330 | 15350 | 15350 | 15320 | 55 |
| 514 | 20230906 | 105600 | 1461672960 | 15350 | 15350 | 15350 | 15350 | 59 |
| 515 | 20230906 | 105500 | 1460767310 | 15350 | 15320 | 15350 | 15320 | 1527 |
| 516 | 20230906 | 105400 | 1437331650 | 15320 | 15310 | 15320 | 15310 | 176 |
| 517 | 20230906 | 105300 | 1434636820 | 15310 | 15310 | 15310 | 15310 | 1 |
| 518 | 20230906 | 105200 | 1434621510 | 15310 | 15310 | 15310 | 15310 | 501 |
| 519 | 20230906 | 105100 | 1426951200 | 15350 | 15350 | 15350 | 15350 | 0 |
| 520 | 20230906 | 105000 | 1426951200 | 15350 | 15350 | 15350 | 15350 | 2076 |
| 521 | 20230906 | 104900 | 1395084600 | 15350 | 15300 | 15350 | 15300 | 1958 |
| 522 | 20230906 | 104800 | 1365035700 | 15310 | 15300 | 15310 | 15300 | 20 |
| 523 | 20230906 | 104700 | 1364729650 | 15300 | 15300 | 15300 | 15300 | 63 |
| 524 | 20230906 | 104600 | 1363765750 | 15300 | 15310 | 15310 | 15300 | 162 |
| 525 | 20230906 | 104500 | 1361285540 | 15310 | 15310 | 15310 | 15310 | 1 |
| 526 | 20230906 | 104400 | 1361270230 | 15320 | 15320 | 15320 | 15320 | 22 |
| 527 | 20230906 | 104300 | 1360933190 | 15320 | 15300 | 15320 | 15300 | 54 |
| 528 | 20230906 | 104200 | 1360106340 | 15300 | 15350 | 15350 | 15300 | 2654 |
| 529 | 20230906 | 104100 | 1319369810 | 15350 | 15350 | 15350 | 15350 | 1 |
| 530 | 20230906 | 104000 | 1319354460 | 15360 | 15360 | 15360 | 15350 | 272 |
| 531 | 20230906 | 103900 | 1315177660 | 15360 | 15360 | 15360 | 15360 | 0 |
| 532 | 20230906 | 103800 | 1315177660 | 15360 | 15350 | 15360 | 15350 | 123 |
| 533 | 20230906 | 103700 | 1313288410 | 15350 | 15360 | 15360 | 15350 | 90 |
| 534 | 20230906 | 103600 | 1311906770 | 15350 | 15330 | 15350 | 15330 | 391 |
| 535 | 20230906 | 103500 | 1305909090 | 15330 | 15330 | 15330 | 15310 | 214 |
| 536 | 20230906 | 103400 | 1302630180 | 15330 | 15330 | 15330 | 15300 | 10 |
| 537 | 20230906 | 103300 | 1302476940 | 15300 | 15300 | 15300 | 15300 | 0 |
| 538 | 20230906 | 103200 | 1302476940 | 15300 | 15350 | 15350 | 15300 | 2302 |
| 539 | 20230906 | 103100 | 1267164610 | 15350 | 15350 | 15360 | 15350 | 64 |
| 540 | 20230906 | 103000 | 1266182090 | 15350 | 15350 | 15350 | 15350 | 1 |
| 541 | 20230906 | 102900 | 1266166740 | 15360 | 15360 | 15360 | 15360 | 34 |
| 542 | 20230906 | 102800 | 1265644500 | 15360 | 15360 | 15360 | 15360 | 1 |
| 543 | 20230906 | 102700 | 1265629140 | 15350 | 15350 | 15350 | 15350 | 0 |
| 544 | 20230906 | 102600 | 1265629140 | 15350 | 15360 | 15360 | 15350 | 211 |
| 545 | 20230906 | 102500 | 1262390280 | 15350 | 15350 | 15350 | 15350 | 142 |
| 546 | 20230906 | 102400 | 1260210580 | 15350 | 15350 | 15350 | 15350 | 620 |
| 547 | 20230906 | 102300 | 1250693580 | 15350 | 15340 | 15350 | 15340 | 1053 |
| 548 | 20230906 | 102200 | 1234533550 | 15340 | 15360 | 15360 | 15340 | 1295 |
| 549 | 20230906 | 102100 | 1214657970 | 15360 | 15310 | 15360 | 15310 | 1022 |
| 550 | 20230906 | 102000 | 1198987090 | 15310 | 15310 | 15310 | 15310 | 30 |
| 551 | 20230906 | 101900 | 1198527790 | 15300 | 15300 | 15310 | 15300 | 90 |
| 552 | 20230906 | 101800 | 1197150660 | 15300 | 15330 | 15340 | 15300 | 4084 |
| 553 | 20230906 | 101700 | 1134615970 | 15340 | 15360 | 15360 | 15340 | 2877 |
| 554 | 20230906 | 101600 | 1090453390 | 15360 | 15370 | 15370 | 15360 | 1945 |
| 555 | 20230906 | 101500 | 1060558840 | 15380 | 15380 | 15380 | 15380 | 250 |
| 556 | 20230906 | 101400 | 1056713840 | 15380 | 15390 | 15390 | 15380 | 391 |
| 557 | 20230906 | 101300 | 1050700220 | 15390 | 15400 | 15400 | 15390 | 94 |
| 558 | 20230906 | 101200 | 1049252900 | 15410 | 15420 | 15420 | 15410 | 336 |
| 559 | 20230906 | 101100 | 1044074980 | 15420 | 15430 | 15440 | 15420 | 1191 |
| 560 | 20230906 | 101000 | 1025702640 | 15430 | 15430 | 15430 | 15430 | 495 |
| 561 | 20230906 | 100900 | 1018064790 | 15430 | 15390 | 15430 | 15390 | 3534 |
| 562 | 20230906 | 100800 | 963635870 | 15370 | 15370 | 15390 | 15370 | 2048 |
| 563 | 20230906 | 100700 | 932156640 | 15400 | 15350 | 15400 | 15340 | 3199 |
| 564 | 20230906 | 100600 | 882962430 | 15350 | 15350 | 15350 | 15350 | 349 |
| 565 | 20230906 | 100500 | 877605280 | 15350 | 15350 | 15350 | 15350 | 992 |
| 566 | 20230906 | 100400 | 862378080 | 15350 | 15350 | 15360 | 15350 | 5269 |
| 567 | 20230906 | 100300 | 781497600 | 15350 | 15350 | 15350 | 15350 | 224 |
| 568 | 20230906 | 100200 | 778059200 | 15350 | 15350 | 15350 | 15350 | 1461 |
| 569 | 20230906 | 100100 | 755632850 | 15350 | 15320 | 15350 | 15310 | 1276 |
| 570 | 20230906 | 100000 | 736063830 | 15330 | 15360 | 15360 | 15330 | 2392 |
| 571 | 20230906 | 095900 | 699363220 | 15360 | 15370 | 15370 | 15360 | 1239 |
| 572 | 20230906 | 095800 | 680329320 | 15360 | 15360 | 15360 | 15360 | 65 |
| 573 | 20230906 | 095700 | 679330920 | 15370 | 15370 | 15370 | 15370 | 286 |
| 574 | 20230906 | 095600 | 674935100 | 15370 | 15370 | 15370 | 15370 | 477 |
| 575 | 20230906 | 095500 | 667603610 | 15360 | 15360 | 15360 | 15360 | 531 |
| 576 | 20230906 | 095400 | 659447450 | 15350 | 15360 | 15360 | 15350 | 118 |
| 577 | 20230906 | 095300 | 657635610 | 15350 | 15350 | 15350 | 15350 | 874 |
| 578 | 20230906 | 095200 | 644219710 | 15360 | 15350 | 15360 | 15350 | 768 |
| 579 | 20230906 | 095100 | 632430860 | 15360 | 15370 | 15370 | 15360 | 37 |
| 580 | 20230906 | 095000 | 631862500 | 15360 | 15360 | 15360 | 15360 | 480 |
| 581 | 20230906 | 094900 | 624489700 | 15370 | 15370 | 15370 | 15370 | 81 |
| 582 | 20230906 | 094800 | 623244730 | 15380 | 15370 | 15380 | 15370 | 61 |
| 583 | 20230906 | 094700 | 622306780 | 15360 | 15360 | 15380 | 15360 | 11 |
| 584 | 20230906 | 094600 | 622137640 | 15380 | 15380 | 15380 | 15370 | 84 |
| 585 | 20230906 | 094500 | 620846350 | 15390 | 15380 | 15390 | 15380 | 2 |
| 586 | 20230906 | 094400 | 620815580 | 15380 | 15380 | 15380 | 15380 | 401 |
| 587 | 20230906 | 094300 | 614648200 | 15390 | 15390 | 15390 | 15390 | 126 |
| 588 | 20230906 | 094200 | 612709060 | 15400 | 15400 | 15400 | 15380 | 125 |
| 589 | 20230906 | 094100 | 610784100 | 15410 | 15380 | 15450 | 15380 | 3571 |
| 590 | 20230906 | 094000 | 555733400 | 15370 | 15320 | 15370 | 15320 | 4005 |
| 591 | 20230906 | 093900 | 494286520 | 15330 | 15330 | 15340 | 15330 | 1040 |
| 592 | 20230906 | 093800 | 478343230 | 15330 | 15330 | 15330 | 15320 | 1150 |
| 593 | 20230906 | 093700 | 460723530 | 15330 | 15330 | 15340 | 15330 | 193 |
| 594 | 20230906 | 093600 | 457764690 | 15340 | 15340 | 15340 | 15330 | 286 |
| 595 | 20230906 | 093500 | 453379720 | 15330 | 15330 | 15340 | 15330 | 6 |
| 596 | 20230906 | 093400 | 453287710 | 15340 | 15340 | 15340 | 15340 | 60 |
| 597 | 20230906 | 093300 | 452367310 | 15340 | 15320 | 15340 | 15320 | 616 |
| 598 | 20230906 | 093200 | 442929770 | 15340 | 15320 | 15340 | 15320 | 304 |
| 599 | 20230906 | 093100 | 438268930 | 15330 | 15340 | 15340 | 15330 | 91 |
| 600 | 20230906 | 093000 | 436873860 | 15340 | 15340 | 15340 | 15330 | 61 |
| 601 | 20230906 | 092900 | 435938130 | 15340 | 15330 | 15340 | 15330 | 277 |
| 602 | 20230906 | 092800 | 431691500 | 15340 | 15330 | 15340 | 15330 | 348 |
| 603 | 20230906 | 092700 | 426355550 | 15330 | 15330 | 15330 | 15320 | 456 |
| 604 | 20230906 | 092600 | 419366290 | 15330 | 15340 | 15340 | 15330 | 182 |
| 605 | 20230906 | 092500 | 416576090 | 15330 | 15340 | 15340 | 15330 | 123 |
| 606 | 20230906 | 092400 | 414690000 | 15340 | 15330 | 15340 | 15330 | 426 |
| 607 | 20230906 | 092300 | 408158220 | 15330 | 15290 | 15330 | 15290 | 1606 |
| 608 | 20230906 | 092200 | 383569350 | 15270 | 15250 | 15300 | 15250 | 1626 |
| 609 | 20230906 | 092100 | 358732800 | 15240 | 15230 | 15240 | 15230 | 642 |
| 610 | 20230906 | 092000 | 348948890 | 15230 | 15230 | 15230 | 15220 | 309 |
| 611 | 20230906 | 091900 | 344242830 | 15220 | 15230 | 15230 | 15220 | 78 |
| 612 | 20230906 | 091800 | 343054900 | 15220 | 15220 | 15230 | 15220 | 670 |
| 613 | 20230906 | 091700 | 332857420 | 15230 | 15230 | 15240 | 15230 | 125 |
| 614 | 20230906 | 091600 | 330953510 | 15240 | 15240 | 15240 | 15240 | 65 |
| 615 | 20230906 | 091500 | 329962910 | 15250 | 15280 | 15280 | 15250 | 773 |
| 616 | 20230906 | 091400 | 318159910 | 15280 | 15270 | 15280 | 15270 | 332 |
| 617 | 20230906 | 091300 | 313090060 | 15270 | 15270 | 15270 | 15270 | 123 |
| 618 | 20230906 | 091200 | 311211850 | 15270 | 15260 | 15280 | 15260 | 306 |
| 619 | 20230906 | 091100 | 306540850 | 15260 | 15230 | 15260 | 15220 | 3252 |
| 620 | 20230906 | 091000 | 256985970 | 15230 | 15170 | 15230 | 15170 | 385 |
| 621 | 20230906 | 090900 | 251135910 | 15200 | 15200 | 15200 | 15200 | 667 |
| 622 | 20230906 | 090800 | 240997510 | 15210 | 15170 | 15210 | 15140 | 5440 |
| 623 | 20230906 | 090700 | 158532510 | 15170 | 15150 | 15280 | 15150 | 1127 |
| 624 | 20230906 | 090600 | 141448780 | 15130 | 15120 | 15150 | 15120 | 1353 |
| 625 | 20230906 | 090500 | 120978020 | 15120 | 15120 | 15130 | 15120 | 1278 |
| 626 | 20230906 | 090400 | 101647200 | 15130 | 15140 | 15140 | 15120 | 1493 |
| 627 | 20230906 | 090300 | 79059140 | 15140 | 15280 | 15280 | 15130 | 1228 |
| 628 | 20230906 | 090200 | 60446260 | 15280 | 15180 | 15280 | 15170 | 437 |
| 629 | 20230906 | 090100 | 53805930 | 15310 | 15310 | 15310 | 15170 | 499 |
| 630 | 20230906 | 090000 | 46220970 | 15310 | 15310 | 15310 | 15180 | 3022 |