31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 193100 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 6444 |
| 3 | 20230922 | 193000 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 4 | 20230922 | 192900 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 5 | 20230922 | 192800 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 6 | 20230922 | 192700 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 7 | 20230922 | 192600 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 8 | 20230922 | 192500 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 9 | 20230922 | 192400 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 10 | 20230922 | 192300 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 11 | 20230922 | 192200 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 12 | 20230922 | 192100 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 13 | 20230922 | 192000 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 14 | 20230922 | 191900 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 15 | 20230922 | 191800 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 16 | 20230922 | 191700 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 17 | 20230922 | 191600 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 18 | 20230922 | 191500 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 19 | 20230922 | 191400 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 20 | 20230922 | 191300 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 21 | 20230922 | 191200 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 22 | 20230922 | 191100 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 23 | 20230922 | 191000 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 24 | 20230922 | 190900 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 25 | 20230922 | 190800 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 26 | 20230922 | 190700 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 27 | 20230922 | 190600 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 28 | 20230922 | 190500 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 29 | 20230922 | 190400 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 30 | 20230922 | 190300 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 31 | 20230922 | 190200 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 32 | 20230922 | 190100 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 6444 |
| 33 | 20230922 | 190000 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 34 | 20230922 | 185900 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 35 | 20230922 | 185800 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 36 | 20230922 | 185700 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 37 | 20230922 | 185600 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 38 | 20230922 | 185500 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 39 | 20230922 | 185400 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 40 | 20230922 | 185300 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 41 | 20230922 | 185200 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 42 | 20230922 | 185100 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 43 | 20230922 | 185000 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 44 | 20230922 | 184900 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 45 | 20230922 | 184800 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 46 | 20230922 | 184700 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 47 | 20230922 | 184600 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 48 | 20230922 | 184500 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 49 | 20230922 | 184400 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 50 | 20230922 | 184300 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 51 | 20230922 | 184200 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 52 | 20230922 | 184100 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 53 | 20230922 | 184000 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 54 | 20230922 | 183900 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 55 | 20230922 | 183800 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 56 | 20230922 | 183700 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 57 | 20230922 | 183600 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 58 | 20230922 | 183500 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 59 | 20230922 | 183400 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 60 | 20230922 | 183300 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 61 | 20230922 | 183200 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 62 | 20230922 | 183100 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 6444 |
| 63 | 20230922 | 183000 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 64 | 20230922 | 182900 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 65 | 20230922 | 182800 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 66 | 20230922 | 182700 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 67 | 20230922 | 182600 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 68 | 20230922 | 182500 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 69 | 20230922 | 182400 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 70 | 20230922 | 182300 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 71 | 20230922 | 182200 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 72 | 20230922 | 182100 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 73 | 20230922 | 182000 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 74 | 20230922 | 181900 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 75 | 20230922 | 181800 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 76 | 20230922 | 181700 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 77 | 20230922 | 181600 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 78 | 20230922 | 181500 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 79 | 20230922 | 181400 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 80 | 20230922 | 181300 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 81 | 20230922 | 181200 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 82 | 20230922 | 181100 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 83 | 20230922 | 181000 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 84 | 20230922 | 180900 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 85 | 20230922 | 180800 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 86 | 20230922 | 180700 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 87 | 20230922 | 180600 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 88 | 20230922 | 180500 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 89 | 20230922 | 180400 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 90 | 20230922 | 180300 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 91 | 20230922 | 180200 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 92 | 20230922 | 180100 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 6444 |
| 93 | 20230922 | 180000 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 94 | 20230922 | 175900 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 95 | 20230922 | 175800 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 96 | 20230922 | 175700 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 97 | 20230922 | 175600 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 98 | 20230922 | 175500 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 99 | 20230922 | 175400 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 100 | 20230922 | 175300 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 101 | 20230922 | 175200 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 102 | 20230922 | 175100 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 103 | 20230922 | 175000 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 104 | 20230922 | 174900 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 105 | 20230922 | 174800 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 106 | 20230922 | 174700 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 107 | 20230922 | 174600 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 108 | 20230922 | 174500 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 109 | 20230922 | 174400 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 110 | 20230922 | 174300 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 111 | 20230922 | 174200 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 112 | 20230922 | 174100 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 113 | 20230922 | 174000 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 114 | 20230922 | 173900 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 115 | 20230922 | 173800 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 116 | 20230922 | 173700 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 117 | 20230922 | 173600 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 118 | 20230922 | 173500 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 119 | 20230922 | 173400 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 120 | 20230922 | 173300 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 121 | 20230922 | 173200 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 122 | 20230922 | 173100 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 6444 |
| 123 | 20230922 | 173000 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 124 | 20230922 | 172900 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 125 | 20230922 | 172800 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 126 | 20230922 | 172700 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 127 | 20230922 | 172600 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 128 | 20230922 | 172500 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 129 | 20230922 | 172400 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 130 | 20230922 | 172300 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 131 | 20230922 | 172200 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 132 | 20230922 | 172100 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 133 | 20230922 | 172000 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 134 | 20230922 | 171900 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 135 | 20230922 | 171800 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 136 | 20230922 | 171700 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 137 | 20230922 | 171600 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 138 | 20230922 | 171500 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 139 | 20230922 | 171400 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 140 | 20230922 | 171300 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 141 | 20230922 | 171200 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 142 | 20230922 | 171100 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 143 | 20230922 | 171000 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 144 | 20230922 | 170900 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 145 | 20230922 | 170800 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 146 | 20230922 | 170700 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 147 | 20230922 | 170600 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 148 | 20230922 | 170500 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 149 | 20230922 | 170400 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 150 | 20230922 | 170300 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 151 | 20230922 | 170200 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 152 | 20230922 | 170100 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 6444 |
| 153 | 20230922 | 170000 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 154 | 20230922 | 165900 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 155 | 20230922 | 165800 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 156 | 20230922 | 165700 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 157 | 20230922 | 165600 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 158 | 20230922 | 165500 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 159 | 20230922 | 165400 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 160 | 20230922 | 165300 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 161 | 20230922 | 165200 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 162 | 20230922 | 165100 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 163 | 20230922 | 165000 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 164 | 20230922 | 164900 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 165 | 20230922 | 164800 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 166 | 20230922 | 164700 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 167 | 20230922 | 164600 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 168 | 20230922 | 164500 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 169 | 20230922 | 164400 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 170 | 20230922 | 164300 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 171 | 20230922 | 164200 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 172 | 20230922 | 164100 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 173 | 20230922 | 164000 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 174 | 20230922 | 163900 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 175 | 20230922 | 163800 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 176 | 20230922 | 163700 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 177 | 20230922 | 163600 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 178 | 20230922 | 163500 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 179 | 20230922 | 163400 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 180 | 20230922 | 163300 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 181 | 20230922 | 163200 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 182 | 20230922 | 163100 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 6444 |
| 183 | 20230922 | 163000 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 184 | 20230922 | 162900 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 185 | 20230922 | 162800 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 186 | 20230922 | 162700 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 187 | 20230922 | 162600 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 188 | 20230922 | 162500 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 189 | 20230922 | 162400 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 190 | 20230922 | 162300 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 191 | 20230922 | 162200 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 192 | 20230922 | 162100 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 193 | 20230922 | 162000 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 194 | 20230922 | 161900 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 195 | 20230922 | 161800 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 196 | 20230922 | 161700 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 197 | 20230922 | 161600 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 198 | 20230922 | 161500 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 199 | 20230922 | 161400 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 200 | 20230922 | 161300 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 201 | 20230922 | 161200 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 202 | 20230922 | 161100 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 203 | 20230922 | 161000 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 204 | 20230922 | 160900 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 205 | 20230922 | 160800 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 206 | 20230922 | 160700 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 207 | 20230922 | 160600 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 208 | 20230922 | 160500 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 209 | 20230922 | 160400 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 210 | 20230922 | 160300 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 211 | 20230922 | 160200 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 212 | 20230922 | 160100 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 6444 |
| 213 | 20230922 | 160000 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 214 | 20230922 | 155900 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 215 | 20230922 | 155800 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 216 | 20230922 | 155700 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 217 | 20230922 | 155600 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 218 | 20230922 | 155500 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 219 | 20230922 | 155400 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 220 | 20230922 | 155300 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 221 | 20230922 | 155200 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 222 | 20230922 | 155100 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 223 | 20230922 | 155000 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 224 | 20230922 | 154900 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 225 | 20230922 | 154800 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 226 | 20230922 | 154700 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 227 | 20230922 | 154600 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 228 | 20230922 | 154500 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 229 | 20230922 | 154400 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 230 | 20230922 | 154300 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 231 | 20230922 | 154200 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 232 | 20230922 | 154100 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 233 | 20230922 | 154000 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 234 | 20230922 | 153900 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 235 | 20230922 | 153800 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 236 | 20230922 | 153700 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 237 | 20230922 | 153600 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 238 | 20230922 | 153500 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 239 | 20230922 | 153400 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 240 | 20230922 | 153300 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 241 | 20230922 | 153200 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 0 |
| 242 | 20230922 | 153100 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 6444 |
| 243 | 20230922 | 153000 | 2207465390 | 8320 | 8320 | 8320 | 8320 | 6444 |
| 244 | 20230922 | 152900 | 2153851310 | 8320 | 8320 | 8320 | 8320 | 0 |
| 245 | 20230922 | 152800 | 2153851310 | 8320 | 8320 | 8320 | 8320 | 0 |
| 246 | 20230922 | 152700 | 2153851310 | 8320 | 8320 | 8320 | 8320 | 0 |
| 247 | 20230922 | 152600 | 2153851310 | 8320 | 8320 | 8320 | 8320 | 0 |
| 248 | 20230922 | 152500 | 2153851310 | 8320 | 8320 | 8320 | 8320 | 0 |
| 249 | 20230922 | 152400 | 2153851310 | 8320 | 8320 | 8320 | 8320 | 0 |
| 250 | 20230922 | 152300 | 2153851310 | 8320 | 8320 | 8320 | 8320 | 0 |
| 251 | 20230922 | 152200 | 2153851310 | 8320 | 8320 | 8320 | 8320 | 0 |
| 252 | 20230922 | 152100 | 2153851310 | 8320 | 8320 | 8320 | 8320 | 0 |
| 253 | 20230922 | 152000 | 2153851310 | 8320 | 8320 | 8320 | 8320 | 0 |
| 254 | 20230922 | 151900 | 2153851310 | 8320 | 8300 | 8320 | 8300 | 979 |
| 255 | 20230922 | 151800 | 2145708550 | 8300 | 8300 | 8320 | 8290 | 741 |
| 256 | 20230922 | 151700 | 2139555250 | 8310 | 8310 | 8310 | 8310 | 80 |
| 257 | 20230922 | 151600 | 2138890450 | 8320 | 8300 | 8330 | 8300 | 2816 |
| 258 | 20230922 | 151500 | 2115503700 | 8300 | 8280 | 8300 | 8270 | 67 |
| 259 | 20230922 | 151400 | 2114948610 | 8280 | 8280 | 8280 | 8280 | 150 |
| 260 | 20230922 | 151300 | 2113706610 | 8270 | 8280 | 8280 | 8270 | 458 |
| 261 | 20230922 | 151200 | 2109917700 | 8280 | 8290 | 8290 | 8280 | 21 |
| 262 | 20230922 | 151100 | 2109743800 | 8290 | 8290 | 8290 | 8290 | 3 |
| 263 | 20230922 | 151000 | 2109718930 | 8270 | 8280 | 8290 | 8270 | 593 |
| 264 | 20230922 | 150900 | 2104802990 | 8280 | 8260 | 8280 | 8260 | 641 |
| 265 | 20230922 | 150800 | 2099505580 | 8260 | 8260 | 8260 | 8260 | 375 |
| 266 | 20230922 | 150700 | 2096408080 | 8260 | 8260 | 8260 | 8260 | 113 |
| 267 | 20230922 | 150600 | 2095474700 | 8270 | 8270 | 8270 | 8270 | 11 |
| 268 | 20230922 | 150500 | 2095383730 | 8270 | 8270 | 8280 | 8270 | 395 |
| 269 | 20230922 | 150400 | 2092116160 | 8270 | 8270 | 8270 | 8270 | 0 |
| 270 | 20230922 | 150300 | 2092116160 | 8270 | 8260 | 8270 | 8260 | 24 |
| 271 | 20230922 | 150200 | 2091917790 | 8250 | 8260 | 8260 | 8250 | 259 |
| 272 | 20230922 | 150100 | 2089779760 | 8250 | 8250 | 8250 | 8250 | 366 |
| 273 | 20230922 | 150000 | 2086760260 | 8240 | 8240 | 8240 | 8240 | 14 |
| 274 | 20230922 | 145900 | 2086644900 | 8270 | 8270 | 8270 | 8270 | 260 |
| 275 | 20230922 | 145800 | 2084494700 | 8240 | 8240 | 8240 | 8240 | 10 |
| 276 | 20230922 | 145700 | 2084412300 | 8270 | 8270 | 8270 | 8270 | 13 |
| 277 | 20230922 | 145600 | 2084304790 | 8270 | 8270 | 8270 | 8270 | 74 |
| 278 | 20230922 | 145500 | 2083692810 | 8270 | 8240 | 8270 | 8240 | 396 |
| 279 | 20230922 | 145400 | 2080427380 | 8250 | 8250 | 8250 | 8240 | 709 |
| 280 | 20230922 | 145300 | 2074584490 | 8250 | 8260 | 8260 | 8250 | 853 |
| 281 | 20230922 | 145200 | 2067544070 | 8260 | 8280 | 8280 | 8260 | 283 |
| 282 | 20230922 | 145100 | 2065206450 | 8260 | 8280 | 8280 | 8260 | 40 |
| 283 | 20230922 | 145000 | 2064875590 | 8290 | 8290 | 8290 | 8290 | 0 |
| 284 | 20230922 | 144900 | 2064875590 | 8290 | 8290 | 8290 | 8290 | 10 |
| 285 | 20230922 | 144800 | 2064792690 | 8300 | 8270 | 8300 | 8260 | 390 |
| 286 | 20230922 | 144700 | 2061570860 | 8300 | 8290 | 8300 | 8260 | 272 |
| 287 | 20230922 | 144600 | 2059316030 | 8260 | 8290 | 8290 | 8260 | 74 |
| 288 | 20230922 | 144500 | 2058704190 | 8280 | 8280 | 8280 | 8280 | 1 |
| 289 | 20230922 | 144400 | 2058695910 | 8260 | 8260 | 8260 | 8260 | 3 |
| 290 | 20230922 | 144300 | 2058671130 | 8260 | 8260 | 8260 | 8260 | 2 |
| 291 | 20230922 | 144200 | 2058654610 | 8260 | 8270 | 8270 | 8260 | 348 |
| 292 | 20230922 | 144100 | 2055778010 | 8270 | 8270 | 8270 | 8270 | 1 |
| 293 | 20230922 | 144000 | 2055769740 | 8290 | 8290 | 8290 | 8290 | 1 |
| 294 | 20230922 | 143900 | 2055761450 | 8300 | 8300 | 8300 | 8300 | 1 |
| 295 | 20230922 | 143800 | 2055753150 | 8270 | 8270 | 8270 | 8270 | 199 |
| 296 | 20230922 | 143700 | 2054107420 | 8270 | 8270 | 8270 | 8270 | 2 |
| 297 | 20230922 | 143600 | 2054090880 | 8310 | 8310 | 8310 | 8310 | 0 |
| 298 | 20230922 | 143500 | 2054090880 | 8310 | 8270 | 8310 | 8270 | 84 |
| 299 | 20230922 | 143400 | 2053396160 | 8320 | 8270 | 8320 | 8270 | 153 |
| 300 | 20230922 | 143300 | 2052130250 | 8270 | 8270 | 8270 | 8270 | 560 |
| 301 | 20230922 | 143200 | 2047499050 | 8320 | 8320 | 8320 | 8320 | 7 |
| 302 | 20230922 | 143100 | 2047440810 | 8310 | 8310 | 8310 | 8310 | 0 |
| 303 | 20230922 | 143000 | 2047440810 | 8310 | 8260 | 8310 | 8260 | 181 |
| 304 | 20230922 | 142900 | 2045937390 | 8250 | 8260 | 8260 | 8250 | 896 |
| 305 | 20230922 | 142800 | 2038541990 | 8250 | 8240 | 8250 | 8240 | 171 |
| 306 | 20230922 | 142700 | 2037132860 | 8250 | 8250 | 8250 | 8250 | 4 |
| 307 | 20230922 | 142600 | 2037099860 | 8260 | 8260 | 8260 | 8260 | 0 |
| 308 | 20230922 | 142500 | 2037099860 | 8260 | 8240 | 8260 | 8240 | 160 |
| 309 | 20230922 | 142400 | 2035781260 | 8250 | 8240 | 8250 | 8240 | 203 |
| 310 | 20230922 | 142300 | 2034108530 | 8240 | 8260 | 8260 | 8240 | 98 |
| 311 | 20230922 | 142200 | 2033300950 | 8250 | 8250 | 8250 | 8250 | 10 |
| 312 | 20230922 | 142100 | 2033218450 | 8240 | 8240 | 8240 | 8240 | 1 |
| 313 | 20230922 | 142000 | 2033210210 | 8240 | 8250 | 8250 | 8240 | 560 |
| 314 | 20230922 | 141900 | 2028592910 | 8270 | 8270 | 8270 | 8270 | 100 |
| 315 | 20230922 | 141800 | 2027765910 | 8260 | 8280 | 8280 | 8260 | 2019 |
| 316 | 20230922 | 141700 | 2011065220 | 8280 | 8290 | 8290 | 8280 | 510 |
| 317 | 20230922 | 141600 | 2006842300 | 8290 | 8290 | 8290 | 8290 | 236 |
| 318 | 20230922 | 141500 | 2004885860 | 8300 | 8300 | 8300 | 8300 | 247 |
| 319 | 20230922 | 141400 | 2002835760 | 8300 | 8300 | 8300 | 8300 | 337 |
| 320 | 20230922 | 141300 | 2000038660 | 8300 | 8300 | 8300 | 8300 | 2 |
| 321 | 20230922 | 141200 | 2000022060 | 8310 | 8310 | 8310 | 8310 | 88 |
| 322 | 20230922 | 141100 | 1999290780 | 8310 | 8310 | 8310 | 8310 | 200 |
| 323 | 20230922 | 141000 | 1997628780 | 8310 | 8310 | 8310 | 8310 | 60 |
| 324 | 20230922 | 140900 | 1997130180 | 8300 | 8300 | 8300 | 8300 | 151 |
| 325 | 20230922 | 140800 | 1995876880 | 8310 | 8310 | 8310 | 8310 | 91 |
| 326 | 20230922 | 140700 | 1995120670 | 8310 | 8310 | 8310 | 8310 | 14 |
| 327 | 20230922 | 140600 | 1995004330 | 8300 | 8300 | 8310 | 8300 | 132 |
| 328 | 20230922 | 140500 | 1993907730 | 8300 | 8300 | 8300 | 8300 | 100 |
| 329 | 20230922 | 140400 | 1993077730 | 8300 | 8300 | 8300 | 8300 | 1 |
| 330 | 20230922 | 140300 | 1993069430 | 8290 | 8290 | 8300 | 8290 | 19 |
| 331 | 20230922 | 140200 | 1992911820 | 8310 | 8310 | 8310 | 8310 | 0 |
| 332 | 20230922 | 140100 | 1992911820 | 8310 | 8310 | 8310 | 8310 | 152 |
| 333 | 20230922 | 140000 | 1991648700 | 8310 | 8310 | 8310 | 8310 | 0 |
| 334 | 20230922 | 135900 | 1991648700 | 8310 | 8310 | 8310 | 8310 | 1 |
| 335 | 20230922 | 135800 | 1991640390 | 8270 | 8270 | 8270 | 8270 | 1 |
| 336 | 20230922 | 135700 | 1991632120 | 8270 | 8300 | 8300 | 8270 | 2026 |
| 337 | 20230922 | 135600 | 1974869690 | 8300 | 8300 | 8300 | 8300 | 100 |
| 338 | 20230922 | 135500 | 1974039690 | 8300 | 8300 | 8300 | 8300 | 4 |
| 339 | 20230922 | 135400 | 1974006490 | 8300 | 8300 | 8300 | 8300 | 0 |
| 340 | 20230922 | 135300 | 1974006490 | 8300 | 8320 | 8320 | 8300 | 129 |
| 341 | 20230922 | 135200 | 1972935750 | 8300 | 8330 | 8330 | 8300 | 62 |
| 342 | 20230922 | 135100 | 1972421120 | 8330 | 8330 | 8330 | 8330 | 20 |
| 343 | 20230922 | 135000 | 1972254520 | 8330 | 8330 | 8330 | 8330 | 52 |
| 344 | 20230922 | 134900 | 1971821360 | 8300 | 8310 | 8310 | 8300 | 227 |
| 345 | 20230922 | 134800 | 1969937160 | 8300 | 8300 | 8300 | 8300 | 202 |
| 346 | 20230922 | 134700 | 1968260560 | 8310 | 8330 | 8330 | 8310 | 402 |
| 347 | 20230922 | 134600 | 1964917540 | 8320 | 8340 | 8340 | 8320 | 248 |
| 348 | 20230922 | 134500 | 1962851500 | 8330 | 8330 | 8350 | 8330 | 14 |
| 349 | 20230922 | 134400 | 1962734840 | 8330 | 8330 | 8330 | 8320 | 117 |
| 350 | 20230922 | 134300 | 1961760390 | 8340 | 8350 | 8350 | 8340 | 221 |
| 351 | 20230922 | 134200 | 1959915900 | 8340 | 8330 | 8340 | 8330 | 309 |
| 352 | 20230922 | 134100 | 1957339580 | 8330 | 8330 | 8330 | 8330 | 0 |
| 353 | 20230922 | 134000 | 1957339580 | 8330 | 8320 | 8330 | 8320 | 115 |
| 354 | 20230922 | 133900 | 1956382090 | 8320 | 8310 | 8330 | 8310 | 533 |
| 355 | 20230922 | 133800 | 1951949590 | 8310 | 8290 | 8310 | 8290 | 445 |
| 356 | 20230922 | 133700 | 1948251990 | 8290 | 8300 | 8310 | 8290 | 25 |
| 357 | 20230922 | 133600 | 1948044640 | 8300 | 8300 | 8300 | 8300 | 203 |
| 358 | 20230922 | 133500 | 1946359740 | 8300 | 8300 | 8300 | 8300 | 750 |
| 359 | 20230922 | 133400 | 1940134740 | 8290 | 8290 | 8290 | 8290 | 711 |
| 360 | 20230922 | 133300 | 1934240550 | 8250 | 8250 | 8250 | 8250 | 0 |
| 361 | 20230922 | 133200 | 1934240550 | 8250 | 8270 | 8280 | 8250 | 1463 |
| 362 | 20230922 | 133100 | 1922128270 | 8270 | 8270 | 8270 | 8270 | 170 |
| 363 | 20230922 | 133000 | 1920722370 | 8270 | 8240 | 8270 | 8240 | 3900 |
| 364 | 20230922 | 132900 | 1888560040 | 8260 | 8230 | 8260 | 8230 | 1460 |
| 365 | 20230922 | 132800 | 1876506480 | 8200 | 8210 | 8210 | 8200 | 795 |
| 366 | 20230922 | 132700 | 1869984300 | 8220 | 8230 | 8230 | 8220 | 87 |
| 367 | 20230922 | 132600 | 1869268560 | 8230 | 8230 | 8230 | 8230 | 951 |
| 368 | 20230922 | 132500 | 1861441830 | 8250 | 8240 | 8250 | 8230 | 18 |
| 369 | 20230922 | 132400 | 1861293420 | 8230 | 8250 | 8250 | 8230 | 571 |
| 370 | 20230922 | 132300 | 1856585630 | 8240 | 8230 | 8240 | 8230 | 198 |
| 371 | 20230922 | 132200 | 1854954610 | 8240 | 8230 | 8240 | 8230 | 133 |
| 372 | 20230922 | 132100 | 1853858850 | 8230 | 8240 | 8240 | 8230 | 68 |
| 373 | 20230922 | 132000 | 1853298590 | 8220 | 8230 | 8230 | 8220 | 6 |
| 374 | 20230922 | 131900 | 1853249230 | 8240 | 8230 | 8240 | 8230 | 22 |
| 375 | 20230922 | 131800 | 1853068020 | 8230 | 8220 | 8230 | 8220 | 113 |
| 376 | 20230922 | 131700 | 1852138210 | 8220 | 8220 | 8220 | 8220 | 416 |
| 377 | 20230922 | 131600 | 1848718690 | 8220 | 8220 | 8230 | 8220 | 152 |
| 378 | 20230922 | 131500 | 1847468850 | 8220 | 8220 | 8220 | 8220 | 12 |
| 379 | 20230922 | 131400 | 1847370210 | 8220 | 8210 | 8220 | 8210 | 10 |
| 380 | 20230922 | 131300 | 1847288100 | 8210 | 8210 | 8210 | 8210 | 208 |
| 381 | 20230922 | 131200 | 1845580420 | 8220 | 8220 | 8230 | 8220 | 151 |
| 382 | 20230922 | 131100 | 1844339100 | 8210 | 8220 | 8220 | 8210 | 10 |
| 383 | 20230922 | 131000 | 1844256990 | 8210 | 8210 | 8210 | 8210 | 18 |
| 384 | 20230922 | 130900 | 1844109210 | 8210 | 8230 | 8230 | 8210 | 366 |
| 385 | 20230922 | 130800 | 1841100720 | 8230 | 8220 | 8230 | 8220 | 130 |
| 386 | 20230922 | 130700 | 1840032110 | 8220 | 8210 | 8220 | 8210 | 12 |
| 387 | 20230922 | 130600 | 1839933580 | 8210 | 8220 | 8220 | 8210 | 1004 |
| 388 | 20230922 | 130500 | 1831690690 | 8220 | 8210 | 8220 | 8210 | 31 |
| 389 | 20230922 | 130400 | 1831435970 | 8220 | 8210 | 8220 | 8210 | 374 |
| 390 | 20230922 | 130300 | 1828365410 | 8210 | 8180 | 8210 | 8180 | 312 |
| 391 | 20230922 | 130200 | 1825812740 | 8180 | 8190 | 8190 | 8180 | 257 |
| 392 | 20230922 | 130100 | 1823707920 | 8190 | 8190 | 8190 | 8190 | 23 |
| 393 | 20230922 | 130000 | 1823519550 | 8180 | 8190 | 8190 | 8180 | 140 |
| 394 | 20230922 | 125900 | 1822373090 | 8200 | 8210 | 8210 | 8200 | 109 |
| 395 | 20230922 | 125800 | 1821478290 | 8210 | 8200 | 8210 | 8180 | 188 |
| 396 | 20230922 | 125700 | 1819939570 | 8210 | 8200 | 8210 | 8190 | 15 |
| 397 | 20230922 | 125600 | 1819816570 | 8190 | 8190 | 8190 | 8190 | 0 |
| 398 | 20230922 | 125500 | 1819816570 | 8190 | 8190 | 8190 | 8190 | 29 |
| 399 | 20230922 | 125400 | 1819579060 | 8190 | 8190 | 8190 | 8190 | 1 |
| 400 | 20230922 | 125300 | 1819570870 | 8180 | 8190 | 8190 | 8180 | 413 |
| 401 | 20230922 | 125200 | 1816188420 | 8190 | 8190 | 8190 | 8180 | 1484 |
| 402 | 20230922 | 125100 | 1804047700 | 8190 | 8190 | 8190 | 8180 | 546 |
| 403 | 20230922 | 125000 | 1799576040 | 8190 | 8200 | 8200 | 8190 | 142 |
| 404 | 20230922 | 124900 | 1798411900 | 8220 | 8180 | 8220 | 8180 | 33 |
| 405 | 20230922 | 124800 | 1798141610 | 8180 | 8190 | 8190 | 8180 | 303 |
| 406 | 20230922 | 124700 | 1795661670 | 8190 | 8190 | 8190 | 8190 | 116 |
| 407 | 20230922 | 124600 | 1794711630 | 8230 | 8230 | 8230 | 8230 | 54 |
| 408 | 20230922 | 124500 | 1794267210 | 8180 | 8220 | 8220 | 8180 | 390 |
| 409 | 20230922 | 124400 | 1791071560 | 8230 | 8230 | 8230 | 8230 | 0 |
| 410 | 20230922 | 124300 | 1791071560 | 8230 | 8230 | 8230 | 8230 | 1 |
| 411 | 20230922 | 124200 | 1791063330 | 8230 | 8230 | 8230 | 8230 | 8 |
| 412 | 20230922 | 124100 | 1790997490 | 8230 | 8230 | 8240 | 8230 | 676 |
| 413 | 20230922 | 124000 | 1785427590 | 8230 | 8230 | 8230 | 8230 | 0 |
| 414 | 20230922 | 123900 | 1785427590 | 8230 | 8220 | 8230 | 8220 | 16 |
| 415 | 20230922 | 123800 | 1785296020 | 8220 | 8220 | 8220 | 8220 | 3 |
| 416 | 20230922 | 123700 | 1785271360 | 8240 | 8200 | 8240 | 8200 | 331 |
| 417 | 20230922 | 123600 | 1782556590 | 8190 | 8190 | 8190 | 8190 | 12 |
| 418 | 20230922 | 123500 | 1782458310 | 8190 | 8190 | 8190 | 8190 | 0 |
| 419 | 20230922 | 123400 | 1782458310 | 8190 | 8190 | 8190 | 8190 | 0 |
| 420 | 20230922 | 123300 | 1782458310 | 8190 | 8190 | 8190 | 8190 | 307 |
| 421 | 20230922 | 123200 | 1779943980 | 8180 | 8180 | 8180 | 8180 | 64 |
| 422 | 20230922 | 123100 | 1779420460 | 8180 | 8180 | 8180 | 8180 | 22 |
| 423 | 20230922 | 123000 | 1779240500 | 8210 | 8190 | 8210 | 8190 | 4 |
| 424 | 20230922 | 122900 | 1779207720 | 8180 | 8180 | 8180 | 8180 | 2 |
| 425 | 20230922 | 122800 | 1779191360 | 8190 | 8190 | 8190 | 8190 | 128 |
| 426 | 20230922 | 122700 | 1778143040 | 8180 | 8200 | 8200 | 8180 | 1720 |
| 427 | 20230922 | 122600 | 1764060040 | 8200 | 8220 | 8220 | 8200 | 833 |
| 428 | 20230922 | 122500 | 1757224490 | 8220 | 8220 | 8220 | 8220 | 5 |
| 429 | 20230922 | 122400 | 1757183390 | 8230 | 8230 | 8230 | 8230 | 4 |
| 430 | 20230922 | 122300 | 1757150470 | 8230 | 8230 | 8230 | 8230 | 0 |
| 431 | 20230922 | 122200 | 1757150470 | 8230 | 8220 | 8230 | 8220 | 49 |
| 432 | 20230922 | 122100 | 1756747220 | 8220 | 8220 | 8220 | 8220 | 61 |
| 433 | 20230922 | 122000 | 1756245800 | 8210 | 8210 | 8210 | 8210 | 40 |
| 434 | 20230922 | 121900 | 1755917400 | 8210 | 8220 | 8220 | 8210 | 10 |
| 435 | 20230922 | 121800 | 1755835250 | 8220 | 8220 | 8230 | 8200 | 162 |
| 436 | 20230922 | 121700 | 1754505600 | 8200 | 8200 | 8200 | 8200 | 2 |
| 437 | 20230922 | 121600 | 1754489200 | 8230 | 8230 | 8230 | 8230 | 0 |
| 438 | 20230922 | 121500 | 1754489200 | 8230 | 8230 | 8230 | 8230 | 0 |
| 439 | 20230922 | 121400 | 1754489200 | 8230 | 8230 | 8230 | 8230 | 12 |
| 440 | 20230922 | 121300 | 1754390440 | 8230 | 8200 | 8230 | 8190 | 319 |
| 441 | 20230922 | 121200 | 1751774970 | 8200 | 8210 | 8210 | 8200 | 321 |
| 442 | 20230922 | 121100 | 1749141270 | 8220 | 8220 | 8220 | 8220 | 0 |
| 443 | 20230922 | 121000 | 1749141270 | 8220 | 8220 | 8220 | 8220 | 121 |
| 444 | 20230922 | 120900 | 1748146650 | 8230 | 8230 | 8230 | 8230 | 0 |
| 445 | 20230922 | 120800 | 1748146650 | 8230 | 8200 | 8230 | 8190 | 77 |
| 446 | 20230922 | 120700 | 1747515320 | 8190 | 8190 | 8190 | 8190 | 560 |
| 447 | 20230922 | 120600 | 1742928920 | 8190 | 8200 | 8210 | 8190 | 1326 |
| 448 | 20230922 | 120500 | 1732056020 | 8210 | 8210 | 8210 | 8210 | 11 |
| 449 | 20230922 | 120400 | 1731965710 | 8200 | 8210 | 8210 | 8200 | 195 |
| 450 | 20230922 | 120300 | 1730364990 | 8210 | 8210 | 8210 | 8210 | 0 |
| 451 | 20230922 | 120200 | 1730364990 | 8210 | 8210 | 8210 | 8210 | 0 |
| 452 | 20230922 | 120100 | 1730364990 | 8210 | 8210 | 8210 | 8210 | 2 |
| 453 | 20230922 | 120000 | 1730348570 | 8210 | 8210 | 8210 | 8210 | 27 |
| 454 | 20230922 | 115900 | 1730126900 | 8210 | 8210 | 8210 | 8200 | 594 |
| 455 | 20230922 | 115800 | 1725253760 | 8210 | 8200 | 8210 | 8200 | 320 |
| 456 | 20230922 | 115700 | 1722627600 | 8200 | 8200 | 8210 | 8200 | 197 |
| 457 | 20230922 | 115600 | 1721011420 | 8210 | 8210 | 8210 | 8210 | 5 |
| 458 | 20230922 | 115500 | 1720970370 | 8210 | 8210 | 8210 | 8210 | 132 |
| 459 | 20230922 | 115400 | 1719886650 | 8200 | 8210 | 8210 | 8200 | 282 |
| 460 | 20230922 | 115300 | 1717574050 | 8210 | 8190 | 8210 | 8190 | 224 |
| 461 | 20230922 | 115200 | 1715735590 | 8180 | 8190 | 8190 | 8180 | 183 |
| 462 | 20230922 | 115100 | 1714238640 | 8190 | 8220 | 8220 | 8190 | 7002 |
| 463 | 20230922 | 115000 | 1656822600 | 8210 | 8220 | 8220 | 8210 | 2470 |
| 464 | 20230922 | 114900 | 1636543710 | 8220 | 8250 | 8250 | 8220 | 5553 |
| 465 | 20230922 | 114800 | 1590829920 | 8250 | 8250 | 8250 | 8240 | 71 |
| 466 | 20230922 | 114700 | 1590244190 | 8250 | 8250 | 8250 | 8250 | 2 |
| 467 | 20230922 | 114600 | 1590227690 | 8250 | 8250 | 8250 | 8250 | 0 |
| 468 | 20230922 | 114500 | 1590227690 | 8250 | 8260 | 8260 | 8250 | 164 |
| 469 | 20230922 | 114400 | 1588873960 | 8280 | 8280 | 8280 | 8280 | 3 |
| 470 | 20230922 | 114300 | 1588849120 | 8260 | 8260 | 8260 | 8260 | 2 |
| 471 | 20230922 | 114200 | 1588832600 | 8250 | 8250 | 8250 | 8250 | 1 |
| 472 | 20230922 | 114100 | 1588824350 | 8250 | 8250 | 8250 | 8250 | 83 |
| 473 | 20230922 | 114000 | 1588139600 | 8270 | 8260 | 8280 | 8260 | 21 |
| 474 | 20230922 | 113900 | 1587966110 | 8270 | 8280 | 8280 | 8270 | 15 |
| 475 | 20230922 | 113800 | 1587841990 | 8240 | 8240 | 8240 | 8240 | 355 |
| 476 | 20230922 | 113700 | 1584916790 | 8250 | 8260 | 8260 | 8250 | 307 |
| 477 | 20230922 | 113600 | 1582383970 | 8280 | 8260 | 8290 | 8260 | 9 |
| 478 | 20230922 | 113500 | 1582309530 | 8260 | 8260 | 8300 | 8260 | 744 |
| 479 | 20230922 | 113400 | 1576163990 | 8260 | 8260 | 8260 | 8260 | 3 |
| 480 | 20230922 | 113300 | 1576139210 | 8300 | 8300 | 8300 | 8270 | 13 |
| 481 | 20230922 | 113200 | 1576031610 | 8320 | 8280 | 8320 | 8280 | 4 |
| 482 | 20230922 | 113100 | 1575998410 | 8270 | 8260 | 8270 | 8260 | 61 |
| 483 | 20230922 | 113000 | 1575494540 | 8280 | 8270 | 8280 | 8270 | 981 |
| 484 | 20230922 | 112900 | 1567381090 | 8270 | 8270 | 8270 | 8270 | 58 |
| 485 | 20230922 | 112800 | 1566901430 | 8270 | 8280 | 8280 | 8270 | 659 |
| 486 | 20230922 | 112700 | 1561446290 | 8280 | 8290 | 8290 | 8280 | 901 |
| 487 | 20230922 | 112600 | 1553986000 | 8270 | 8280 | 8280 | 8270 | 552 |
| 488 | 20230922 | 112500 | 1549420710 | 8280 | 8270 | 8280 | 8270 | 192 |
| 489 | 20230922 | 112400 | 1547830960 | 8280 | 8280 | 8280 | 8270 | 162 |
| 490 | 20230922 | 112300 | 1546489630 | 8280 | 8280 | 8280 | 8280 | 149 |
| 491 | 20230922 | 112200 | 1545255910 | 8280 | 8290 | 8330 | 8280 | 220 |
| 492 | 20230922 | 112100 | 1543432940 | 8280 | 8310 | 8310 | 8280 | 3227 |
| 493 | 20230922 | 112000 | 1516669860 | 8300 | 8330 | 8330 | 8300 | 110 |
| 494 | 20230922 | 111900 | 1515755660 | 8330 | 8330 | 8330 | 8330 | 51 |
| 495 | 20230922 | 111800 | 1515330830 | 8310 | 8310 | 8310 | 8310 | 42 |
| 496 | 20230922 | 111700 | 1514981810 | 8300 | 8300 | 8300 | 8300 | 25 |
| 497 | 20230922 | 111600 | 1514774310 | 8300 | 8310 | 8310 | 8300 | 579 |
| 498 | 20230922 | 111500 | 1509964330 | 8310 | 8330 | 8330 | 8310 | 472 |
| 499 | 20230922 | 111400 | 1506041220 | 8330 | 8330 | 8330 | 8330 | 0 |
| 500 | 20230922 | 111300 | 1506041220 | 8330 | 8330 | 8330 | 8330 | 1 |
| 501 | 20230922 | 111200 | 1506032890 | 8310 | 8320 | 8330 | 8310 | 74 |
| 502 | 20230922 | 111100 | 1505417730 | 8310 | 8310 | 8340 | 8310 | 231 |
| 503 | 20230922 | 111000 | 1503497790 | 8300 | 8320 | 8320 | 8300 | 451 |
| 504 | 20230922 | 110900 | 1499750440 | 8320 | 8320 | 8320 | 8320 | 1 |
| 505 | 20230922 | 110800 | 1499742120 | 8310 | 8320 | 8320 | 8310 | 70 |
| 506 | 20230922 | 110700 | 1499160020 | 8320 | 8320 | 8320 | 8310 | 780 |
| 507 | 20230922 | 110600 | 1492671960 | 8320 | 8350 | 8350 | 8320 | 1096 |
| 508 | 20230922 | 110500 | 1483542950 | 8350 | 8350 | 8350 | 8330 | 236 |
| 509 | 20230922 | 110400 | 1481576380 | 8360 | 8350 | 8360 | 8340 | 90 |
| 510 | 20230922 | 110300 | 1480825180 | 8340 | 8340 | 8340 | 8340 | 26 |
| 511 | 20230922 | 110200 | 1480608340 | 8340 | 8330 | 8340 | 8330 | 11 |
| 512 | 20230922 | 110100 | 1480516620 | 8330 | 8330 | 8330 | 8330 | 522 |
| 513 | 20230922 | 110000 | 1476168360 | 8330 | 8350 | 8350 | 8330 | 78 |
| 514 | 20230922 | 105900 | 1475518200 | 8350 | 8350 | 8350 | 8350 | 2 |
| 515 | 20230922 | 105800 | 1475501500 | 8330 | 8330 | 8350 | 8330 | 23 |
| 516 | 20230922 | 105700 | 1475309870 | 8350 | 8340 | 8350 | 8340 | 6 |
| 517 | 20230922 | 105600 | 1475259780 | 8320 | 8340 | 8340 | 8320 | 160 |
| 518 | 20230922 | 105500 | 1473927190 | 8340 | 8340 | 8340 | 8340 | 10 |
| 519 | 20230922 | 105400 | 1473843790 | 8340 | 8340 | 8340 | 8340 | 170 |
| 520 | 20230922 | 105300 | 1472425990 | 8350 | 8350 | 8350 | 8350 | 21 |
| 521 | 20230922 | 105200 | 1472250640 | 8300 | 8340 | 8340 | 8300 | 55 |
| 522 | 20230922 | 105100 | 1471792100 | 8340 | 8340 | 8340 | 8340 | 61 |
| 523 | 20230922 | 105000 | 1471283360 | 8350 | 8360 | 8360 | 8350 | 11 |
| 524 | 20230922 | 104900 | 1471191490 | 8360 | 8350 | 8360 | 8350 | 421 |
| 525 | 20230922 | 104800 | 1467672060 | 8350 | 8350 | 8350 | 8350 | 1 |
| 526 | 20230922 | 104700 | 1467663710 | 8340 | 8340 | 8350 | 8340 | 145 |
| 527 | 20230922 | 104600 | 1466453560 | 8290 | 8340 | 8340 | 8290 | 477 |
| 528 | 20230922 | 104500 | 1462486980 | 8340 | 8340 | 8340 | 8340 | 31 |
| 529 | 20230922 | 104400 | 1462228440 | 8340 | 8340 | 8340 | 8340 | 1 |
| 530 | 20230922 | 104300 | 1462220100 | 8350 | 8350 | 8350 | 8350 | 100 |
| 531 | 20230922 | 104200 | 1461385100 | 8350 | 8340 | 8350 | 8340 | 42 |
| 532 | 20230922 | 104100 | 1461034420 | 8340 | 8350 | 8350 | 8340 | 279 |
| 533 | 20230922 | 104000 | 1458707250 | 8350 | 8350 | 8350 | 8350 | 12 |
| 534 | 20230922 | 103900 | 1458607050 | 8340 | 8290 | 8350 | 8290 | 577 |
| 535 | 20230922 | 103800 | 1453813610 | 8290 | 8340 | 8340 | 8290 | 141 |
| 536 | 20230922 | 103700 | 1452644170 | 8290 | 8290 | 8290 | 8290 | 51 |
| 537 | 20230922 | 103600 | 1452221380 | 8290 | 8290 | 8290 | 8290 | 0 |
| 538 | 20230922 | 103500 | 1452221380 | 8290 | 8350 | 8350 | 8290 | 261 |
| 539 | 20230922 | 103400 | 1450047750 | 8350 | 8300 | 8360 | 8300 | 868 |
| 540 | 20230922 | 103300 | 1442800290 | 8330 | 8320 | 8330 | 8320 | 3 |
| 541 | 20230922 | 103200 | 1442775310 | 8290 | 8310 | 8320 | 8290 | 1011 |
| 542 | 20230922 | 103100 | 1434367810 | 8300 | 8290 | 8300 | 8290 | 479 |
| 543 | 20230922 | 103000 | 1430394600 | 8290 | 8240 | 8290 | 8230 | 330 |
| 544 | 20230922 | 102900 | 1427665740 | 8230 | 8230 | 8230 | 8230 | 0 |
| 545 | 20230922 | 102800 | 1427665740 | 8230 | 8280 | 8280 | 8230 | 41 |
| 546 | 20230922 | 102700 | 1427326310 | 8290 | 8230 | 8290 | 8230 | 6 |
| 547 | 20230922 | 102600 | 1427276870 | 8230 | 8230 | 8230 | 8230 | 1043 |
| 548 | 20230922 | 102500 | 1418692980 | 8230 | 8290 | 8290 | 8230 | 21 |
| 549 | 20230922 | 102400 | 1418519370 | 8230 | 8230 | 8240 | 8230 | 1766 |
| 550 | 20230922 | 102300 | 1403979750 | 8220 | 8220 | 8220 | 8220 | 7 |
| 551 | 20230922 | 102200 | 1403922210 | 8240 | 8260 | 8260 | 8230 | 274 |
| 552 | 20230922 | 102100 | 1401660070 | 8270 | 8280 | 8290 | 8270 | 48 |
| 553 | 20230922 | 102000 | 1401263050 | 8270 | 8250 | 8270 | 8250 | 192 |
| 554 | 20230922 | 101900 | 1399675330 | 8260 | 8250 | 8260 | 8250 | 3 |
| 555 | 20230922 | 101800 | 1399650560 | 8220 | 8220 | 8250 | 8220 | 918 |
| 556 | 20230922 | 101700 | 1392100400 | 8200 | 8200 | 8200 | 8200 | 10 |
| 557 | 20230922 | 101600 | 1392018400 | 8220 | 8220 | 8230 | 8200 | 2325 |
| 558 | 20230922 | 101500 | 1372947900 | 8220 | 8230 | 8230 | 8220 | 472 |
| 559 | 20230922 | 101400 | 1369063350 | 8230 | 8230 | 8240 | 8220 | 129 |
| 560 | 20230922 | 101300 | 1368002780 | 8240 | 8240 | 8250 | 8240 | 228 |
| 561 | 20230922 | 101200 | 1366124050 | 8250 | 8270 | 8270 | 8240 | 247 |
| 562 | 20230922 | 101100 | 1364083640 | 8270 | 8270 | 8270 | 8270 | 10 |
| 563 | 20230922 | 101000 | 1364000940 | 8280 | 8230 | 8280 | 8200 | 403 |
| 564 | 20230922 | 100900 | 1360690940 | 8280 | 8230 | 8280 | 8210 | 170 |
| 565 | 20230922 | 100800 | 1359293090 | 8240 | 8210 | 8240 | 8200 | 2239 |
| 566 | 20230922 | 100700 | 1340898420 | 8210 | 8200 | 8210 | 8200 | 162 |
| 567 | 20230922 | 100600 | 1339568520 | 8210 | 8220 | 8220 | 8200 | 279 |
| 568 | 20230922 | 100500 | 1337277840 | 8220 | 8290 | 8290 | 8220 | 4062 |
| 569 | 20230922 | 100400 | 1303799980 | 8290 | 8290 | 8300 | 8290 | 290 |
| 570 | 20230922 | 100300 | 1301395690 | 8310 | 8290 | 8310 | 8290 | 815 |
| 571 | 20230922 | 100200 | 1294639260 | 8310 | 8310 | 8320 | 8290 | 683 |
| 572 | 20230922 | 100100 | 1288965190 | 8310 | 8320 | 8320 | 8310 | 280 |
| 573 | 20230922 | 100000 | 1286638360 | 8310 | 8340 | 8360 | 8310 | 152 |
| 574 | 20230922 | 095900 | 1285374550 | 8320 | 8360 | 8360 | 8320 | 740 |
| 575 | 20230922 | 095800 | 1279217400 | 8320 | 8320 | 8340 | 8320 | 855 |
| 576 | 20230922 | 095700 | 1272097490 | 8320 | 8320 | 8370 | 8310 | 501 |
| 577 | 20230922 | 095600 | 1267914240 | 8320 | 8350 | 8350 | 8320 | 939 |
| 578 | 20230922 | 095500 | 1260095550 | 8350 | 8350 | 8350 | 8350 | 4 |
| 579 | 20230922 | 095400 | 1260062150 | 8350 | 8360 | 8360 | 8330 | 45 |
| 580 | 20230922 | 095300 | 1259686530 | 8370 | 8370 | 8370 | 8370 | 235 |
| 581 | 20230922 | 095200 | 1257719580 | 8360 | 8360 | 8370 | 8360 | 571 |
| 582 | 20230922 | 095100 | 1252946000 | 8360 | 8360 | 8360 | 8360 | 118 |
| 583 | 20230922 | 095000 | 1251959520 | 8370 | 8370 | 8370 | 8370 | 576 |
| 584 | 20230922 | 094900 | 1247138400 | 8370 | 8370 | 8370 | 8350 | 247 |
| 585 | 20230922 | 094800 | 1245072950 | 8370 | 8370 | 8370 | 8360 | 192 |
| 586 | 20230922 | 094700 | 1243466200 | 8370 | 8340 | 8370 | 8340 | 1051 |
| 587 | 20230922 | 094600 | 1234684100 | 8300 | 8350 | 8350 | 8300 | 2256 |
| 588 | 20230922 | 094500 | 1215894990 | 8330 | 8310 | 8330 | 8310 | 679 |
| 589 | 20230922 | 094400 | 1210245210 | 8310 | 8260 | 8310 | 8260 | 676 |
| 590 | 20230922 | 094300 | 1204644590 | 8260 | 8250 | 8260 | 8240 | 420 |
| 591 | 20230922 | 094200 | 1201182120 | 8220 | 8210 | 8240 | 8210 | 790 |
| 592 | 20230922 | 094100 | 1194681780 | 8210 | 8230 | 8230 | 8210 | 325 |
| 593 | 20230922 | 094000 | 1192011680 | 8230 | 8230 | 8230 | 8180 | 209 |
| 594 | 20230922 | 093900 | 1190300110 | 8230 | 8190 | 8230 | 8170 | 885 |
| 595 | 20230922 | 093800 | 1183044210 | 8190 | 8190 | 8190 | 8140 | 1402 |
| 596 | 20230922 | 093700 | 1171614670 | 8190 | 8180 | 8190 | 8180 | 493 |
| 597 | 20230922 | 093600 | 1167581820 | 8180 | 8150 | 8200 | 8140 | 2292 |
| 598 | 20230922 | 093500 | 1148873860 | 8180 | 8150 | 8240 | 8130 | 5850 |
| 599 | 20230922 | 093400 | 1101137800 | 8150 | 8260 | 8270 | 8140 | 7656 |
| 600 | 20230922 | 093300 | 1038456800 | 8260 | 8280 | 8290 | 8200 | 6882 |
| 601 | 20230922 | 093200 | 981914710 | 8290 | 8290 | 8290 | 8250 | 624 |
| 602 | 20230922 | 093100 | 976759980 | 8280 | 8270 | 8290 | 8250 | 1327 |
| 603 | 20230922 | 093000 | 965791750 | 8280 | 8290 | 8300 | 8260 | 411 |
| 604 | 20230922 | 092900 | 962389190 | 8300 | 8310 | 8330 | 8270 | 518 |
| 605 | 20230922 | 092800 | 958088200 | 8330 | 8330 | 8350 | 8300 | 767 |
| 606 | 20230922 | 092700 | 951702220 | 8340 | 8340 | 8420 | 8300 | 1413 |
| 607 | 20230922 | 092600 | 939878610 | 8330 | 8280 | 8340 | 8270 | 1849 |
| 608 | 20230922 | 092500 | 924560620 | 8280 | 8350 | 8350 | 8280 | 2279 |
| 609 | 20230922 | 092400 | 905606860 | 8340 | 8330 | 8340 | 8320 | 839 |
| 610 | 20230922 | 092300 | 898619280 | 8350 | 8350 | 8350 | 8320 | 387 |
| 611 | 20230922 | 092200 | 895388480 | 8350 | 8350 | 8390 | 8320 | 502 |
| 612 | 20230922 | 092100 | 891196330 | 8360 | 8330 | 8360 | 8330 | 1575 |
| 613 | 20230922 | 092000 | 878051870 | 8330 | 8240 | 8330 | 8230 | 4717 |
| 614 | 20230922 | 091900 | 839125510 | 8230 | 8250 | 8250 | 8220 | 898 |
| 615 | 20230922 | 091800 | 831728970 | 8230 | 8220 | 8270 | 8210 | 2082 |
| 616 | 20230922 | 091700 | 814623380 | 8220 | 8230 | 8270 | 8210 | 3686 |
| 617 | 20230922 | 091600 | 784325030 | 8270 | 8320 | 8320 | 8220 | 8987 |
| 618 | 20230922 | 091500 | 710036060 | 8320 | 8390 | 8390 | 8310 | 1690 |
| 619 | 20230922 | 091400 | 695969720 | 8350 | 8380 | 8390 | 8310 | 4075 |
| 620 | 20230922 | 091300 | 661991030 | 8390 | 8420 | 8420 | 8330 | 3751 |
| 621 | 20230922 | 091200 | 630644050 | 8420 | 8350 | 8420 | 8350 | 2848 |
| 622 | 20230922 | 091100 | 606745980 | 8350 | 8430 | 8430 | 8330 | 3264 |
| 623 | 20230922 | 091000 | 579414730 | 8500 | 8480 | 8500 | 8420 | 4084 |
| 624 | 20230922 | 090900 | 544818770 | 8480 | 8500 | 8500 | 8450 | 898 |
| 625 | 20230922 | 090800 | 537208770 | 8440 | 8450 | 8480 | 8420 | 1809 |
| 626 | 20230922 | 090700 | 521933790 | 8450 | 8310 | 8450 | 8310 | 7144 |
| 627 | 20230922 | 090600 | 462065380 | 8310 | 8530 | 8530 | 8290 | 4670 |
| 628 | 20230922 | 090500 | 422874460 | 8550 | 8550 | 8570 | 8500 | 2009 |
| 629 | 20230922 | 090400 | 405711380 | 8560 | 8500 | 8570 | 8480 | 4248 |
| 630 | 20230922 | 090300 | 369562880 | 8500 | 8500 | 8670 | 8490 | 15797 |
| 631 | 20230922 | 090200 | 234971170 | 8210 | 8210 | 8210 | 8210 | 0 |
| 632 | 20230922 | 090100 | 234971170 | 8210 | 8210 | 8210 | 8210 | 0 |
| 633 | 20230922 | 090000 | 234971170 | 8210 | 8910 | 8920 | 8210 | 25773 |