33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 193800 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 4362 |
| 3 | 20230908 | 193700 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 4 | 20230908 | 193600 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 5 | 20230908 | 193500 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 6 | 20230908 | 193400 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 7 | 20230908 | 193300 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 8 | 20230908 | 193200 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 9 | 20230908 | 193100 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 10 | 20230908 | 193000 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 11 | 20230908 | 192900 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 12 | 20230908 | 192800 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 13 | 20230908 | 192700 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 14 | 20230908 | 192600 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 15 | 20230908 | 192500 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 16 | 20230908 | 192400 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 17 | 20230908 | 192300 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 18 | 20230908 | 192200 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 19 | 20230908 | 192100 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 20 | 20230908 | 192000 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 21 | 20230908 | 191900 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 22 | 20230908 | 191800 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 23 | 20230908 | 191700 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 24 | 20230908 | 191600 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 25 | 20230908 | 191500 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 26 | 20230908 | 191400 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 27 | 20230908 | 191300 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 28 | 20230908 | 191200 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 29 | 20230908 | 191100 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 30 | 20230908 | 191000 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 31 | 20230908 | 190900 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 32 | 20230908 | 190800 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 4362 |
| 33 | 20230908 | 190700 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 34 | 20230908 | 190600 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 35 | 20230908 | 190500 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 36 | 20230908 | 190400 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 37 | 20230908 | 190300 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 38 | 20230908 | 190200 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 39 | 20230908 | 190100 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 40 | 20230908 | 190000 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 41 | 20230908 | 185900 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 42 | 20230908 | 185800 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 43 | 20230908 | 185700 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 44 | 20230908 | 185600 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 45 | 20230908 | 185500 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 46 | 20230908 | 185400 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 47 | 20230908 | 185300 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 48 | 20230908 | 185200 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 49 | 20230908 | 185100 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 50 | 20230908 | 185000 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 51 | 20230908 | 184900 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 52 | 20230908 | 184800 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 53 | 20230908 | 184700 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 54 | 20230908 | 184600 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 55 | 20230908 | 184500 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 56 | 20230908 | 184400 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 57 | 20230908 | 184300 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 58 | 20230908 | 184200 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 59 | 20230908 | 184100 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 60 | 20230908 | 184000 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 61 | 20230908 | 183900 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 62 | 20230908 | 183800 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 4362 |
| 63 | 20230908 | 183700 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 64 | 20230908 | 183600 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 65 | 20230908 | 183500 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 66 | 20230908 | 183400 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 67 | 20230908 | 183300 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 68 | 20230908 | 183200 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 69 | 20230908 | 183100 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 70 | 20230908 | 183000 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 71 | 20230908 | 182900 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 72 | 20230908 | 182800 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 73 | 20230908 | 182700 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 74 | 20230908 | 182600 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 75 | 20230908 | 182500 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 76 | 20230908 | 182400 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 77 | 20230908 | 182300 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 78 | 20230908 | 182200 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 79 | 20230908 | 182100 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 80 | 20230908 | 182000 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 81 | 20230908 | 181900 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 82 | 20230908 | 181800 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 83 | 20230908 | 181700 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 84 | 20230908 | 181600 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 85 | 20230908 | 181500 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 86 | 20230908 | 181400 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 87 | 20230908 | 181300 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 88 | 20230908 | 181200 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 89 | 20230908 | 181100 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 90 | 20230908 | 181000 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 91 | 20230908 | 180900 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 92 | 20230908 | 180800 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 4362 |
| 93 | 20230908 | 180700 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 94 | 20230908 | 180600 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 95 | 20230908 | 180500 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 96 | 20230908 | 180400 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 97 | 20230908 | 180300 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 98 | 20230908 | 180200 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 99 | 20230908 | 180100 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 100 | 20230908 | 180000 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 101 | 20230908 | 175900 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 102 | 20230908 | 175800 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 103 | 20230908 | 175700 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 104 | 20230908 | 175600 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 105 | 20230908 | 175500 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 106 | 20230908 | 175400 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 107 | 20230908 | 175300 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 108 | 20230908 | 175200 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 109 | 20230908 | 175100 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 110 | 20230908 | 175000 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 111 | 20230908 | 174900 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 112 | 20230908 | 174800 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 113 | 20230908 | 174700 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 114 | 20230908 | 174600 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 115 | 20230908 | 174500 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 116 | 20230908 | 174400 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 117 | 20230908 | 174300 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 118 | 20230908 | 174200 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 119 | 20230908 | 174100 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 120 | 20230908 | 174000 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 121 | 20230908 | 173900 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 122 | 20230908 | 173800 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 4362 |
| 123 | 20230908 | 173700 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 124 | 20230908 | 173600 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 125 | 20230908 | 173500 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 126 | 20230908 | 173400 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 127 | 20230908 | 173300 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 128 | 20230908 | 173200 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 129 | 20230908 | 173100 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 130 | 20230908 | 173000 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 131 | 20230908 | 172900 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 132 | 20230908 | 172800 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 133 | 20230908 | 172700 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 134 | 20230908 | 172600 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 135 | 20230908 | 172500 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 136 | 20230908 | 172400 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 137 | 20230908 | 172300 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 138 | 20230908 | 172200 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 139 | 20230908 | 172100 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 140 | 20230908 | 172000 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 141 | 20230908 | 171900 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 142 | 20230908 | 171800 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 143 | 20230908 | 171700 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 144 | 20230908 | 171600 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 145 | 20230908 | 171500 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 146 | 20230908 | 171400 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 147 | 20230908 | 171300 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 148 | 20230908 | 171200 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 149 | 20230908 | 171100 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 150 | 20230908 | 171000 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 151 | 20230908 | 170900 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 152 | 20230908 | 170800 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 4362 |
| 153 | 20230908 | 170700 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 154 | 20230908 | 170600 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 155 | 20230908 | 170500 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 156 | 20230908 | 170400 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 157 | 20230908 | 170300 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 158 | 20230908 | 170200 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 159 | 20230908 | 170100 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 160 | 20230908 | 170000 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 161 | 20230908 | 165900 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 162 | 20230908 | 165800 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 163 | 20230908 | 165700 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 164 | 20230908 | 165600 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 165 | 20230908 | 165500 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 166 | 20230908 | 165400 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 167 | 20230908 | 165300 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 168 | 20230908 | 165200 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 169 | 20230908 | 165100 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 170 | 20230908 | 165000 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 171 | 20230908 | 164900 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 172 | 20230908 | 164800 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 173 | 20230908 | 164700 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 174 | 20230908 | 164600 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 175 | 20230908 | 164500 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 176 | 20230908 | 164400 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 177 | 20230908 | 164300 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 178 | 20230908 | 164200 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 179 | 20230908 | 164100 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 180 | 20230908 | 164000 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 181 | 20230908 | 163900 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 182 | 20230908 | 163800 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 4362 |
| 183 | 20230908 | 163700 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 184 | 20230908 | 163600 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 185 | 20230908 | 163500 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 186 | 20230908 | 163400 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 187 | 20230908 | 163300 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 188 | 20230908 | 163200 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 189 | 20230908 | 163100 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 190 | 20230908 | 163000 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 191 | 20230908 | 162900 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 192 | 20230908 | 162800 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 193 | 20230908 | 162700 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 194 | 20230908 | 162600 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 195 | 20230908 | 162500 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 196 | 20230908 | 162400 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 197 | 20230908 | 162300 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 198 | 20230908 | 162200 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 199 | 20230908 | 162100 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 200 | 20230908 | 162000 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 201 | 20230908 | 161900 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 202 | 20230908 | 161800 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 203 | 20230908 | 161700 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 204 | 20230908 | 161600 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 205 | 20230908 | 161500 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 206 | 20230908 | 161400 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 207 | 20230908 | 161300 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 208 | 20230908 | 161200 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 209 | 20230908 | 161100 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 210 | 20230908 | 161000 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 211 | 20230908 | 160900 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 212 | 20230908 | 160800 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 4362 |
| 213 | 20230908 | 160700 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 214 | 20230908 | 160600 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 215 | 20230908 | 160500 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 216 | 20230908 | 160400 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 217 | 20230908 | 160300 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 218 | 20230908 | 160200 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 219 | 20230908 | 160100 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 220 | 20230908 | 160000 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 221 | 20230908 | 155900 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 222 | 20230908 | 155800 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 223 | 20230908 | 155700 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 224 | 20230908 | 155600 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 225 | 20230908 | 155500 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 226 | 20230908 | 155400 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 227 | 20230908 | 155300 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 228 | 20230908 | 155200 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 229 | 20230908 | 155100 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 230 | 20230908 | 155000 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 231 | 20230908 | 154900 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 232 | 20230908 | 154800 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 233 | 20230908 | 154700 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 234 | 20230908 | 154600 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 235 | 20230908 | 154500 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 236 | 20230908 | 154400 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 237 | 20230908 | 154300 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 238 | 20230908 | 154200 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 239 | 20230908 | 154100 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 240 | 20230908 | 154000 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 241 | 20230908 | 153900 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 242 | 20230908 | 153800 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 4362 |
| 243 | 20230908 | 153700 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 244 | 20230908 | 153600 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 245 | 20230908 | 153500 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 246 | 20230908 | 153400 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 247 | 20230908 | 153300 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 248 | 20230908 | 153200 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 249 | 20230908 | 153100 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 0 |
| 250 | 20230908 | 153000 | 1397379920 | 13430 | 13430 | 13430 | 13430 | 4362 |
| 251 | 20230908 | 152900 | 1338798260 | 13380 | 13380 | 13380 | 13380 | 0 |
| 252 | 20230908 | 152800 | 1338798260 | 13380 | 13380 | 13380 | 13380 | 0 |
| 253 | 20230908 | 152700 | 1338798260 | 13380 | 13380 | 13380 | 13380 | 0 |
| 254 | 20230908 | 152600 | 1338798260 | 13380 | 13380 | 13380 | 13380 | 0 |
| 255 | 20230908 | 152500 | 1338798260 | 13380 | 13380 | 13380 | 13380 | 0 |
| 256 | 20230908 | 152400 | 1338798260 | 13380 | 13380 | 13380 | 13380 | 0 |
| 257 | 20230908 | 152300 | 1338798260 | 13380 | 13380 | 13380 | 13380 | 0 |
| 258 | 20230908 | 152200 | 1338798260 | 13380 | 13380 | 13380 | 13380 | 0 |
| 259 | 20230908 | 152100 | 1338798260 | 13380 | 13380 | 13380 | 13380 | 0 |
| 260 | 20230908 | 152000 | 1338798260 | 13380 | 13380 | 13380 | 13380 | 0 |
| 261 | 20230908 | 151900 | 1338798260 | 13380 | 13360 | 13380 | 13360 | 1027 |
| 262 | 20230908 | 151800 | 1325067740 | 13370 | 13380 | 13380 | 13330 | 1449 |
| 263 | 20230908 | 151700 | 1305689620 | 13380 | 13370 | 13390 | 13370 | 195 |
| 264 | 20230908 | 151600 | 1303080140 | 13320 | 13360 | 13360 | 13320 | 359 |
| 265 | 20230908 | 151500 | 1298294210 | 13360 | 13380 | 13380 | 13360 | 274 |
| 266 | 20230908 | 151400 | 1294630790 | 13380 | 13380 | 13380 | 13380 | 43 |
| 267 | 20230908 | 151300 | 1294055450 | 13380 | 13380 | 13380 | 13380 | 0 |
| 268 | 20230908 | 151200 | 1294055450 | 13380 | 13380 | 13380 | 13380 | 47 |
| 269 | 20230908 | 151100 | 1293426590 | 13380 | 13380 | 13380 | 13380 | 370 |
| 270 | 20230908 | 151000 | 1288475990 | 13390 | 13390 | 13390 | 13390 | 83 |
| 271 | 20230908 | 150900 | 1287364620 | 13390 | 13380 | 13390 | 13380 | 191 |
| 272 | 20230908 | 150800 | 1284808520 | 13380 | 13380 | 13380 | 13380 | 148 |
| 273 | 20230908 | 150700 | 1282828280 | 13390 | 13390 | 13390 | 13390 | 498 |
| 274 | 20230908 | 150600 | 1276160060 | 13390 | 13390 | 13390 | 13390 | 0 |
| 275 | 20230908 | 150500 | 1276160060 | 13390 | 13380 | 13390 | 13380 | 279 |
| 276 | 20230908 | 150400 | 1272426480 | 13370 | 13370 | 13380 | 13370 | 517 |
| 277 | 20230908 | 150300 | 1265513430 | 13370 | 13370 | 13370 | 13370 | 2 |
| 278 | 20230908 | 150200 | 1265486690 | 13370 | 13370 | 13370 | 13370 | 9 |
| 279 | 20230908 | 150100 | 1265366360 | 13370 | 13370 | 13370 | 13370 | 57 |
| 280 | 20230908 | 150000 | 1264604270 | 13350 | 13350 | 13350 | 13350 | 0 |
| 281 | 20230908 | 145900 | 1264604270 | 13350 | 13350 | 13360 | 13350 | 57 |
| 282 | 20230908 | 145800 | 1263842890 | 13340 | 13340 | 13340 | 13340 | 0 |
| 283 | 20230908 | 145700 | 1263842890 | 13340 | 13330 | 13380 | 13300 | 1385 |
| 284 | 20230908 | 145600 | 1245401860 | 13350 | 13330 | 13350 | 13330 | 276 |
| 285 | 20230908 | 145500 | 1241717320 | 13330 | 13330 | 13330 | 13330 | 9 |
| 286 | 20230908 | 145400 | 1241597350 | 13330 | 13330 | 13330 | 13330 | 3 |
| 287 | 20230908 | 145300 | 1241557360 | 13330 | 13330 | 13330 | 13330 | 0 |
| 288 | 20230908 | 145200 | 1241557360 | 13330 | 13330 | 13330 | 13330 | 13 |
| 289 | 20230908 | 145100 | 1241384070 | 13330 | 13330 | 13330 | 13320 | 693 |
| 290 | 20230908 | 145000 | 1232148170 | 13330 | 13330 | 13330 | 13330 | 9 |
| 291 | 20230908 | 144900 | 1232028200 | 13330 | 13330 | 13330 | 13330 | 3 |
| 292 | 20230908 | 144800 | 1231988210 | 13330 | 13340 | 13340 | 13330 | 118 |
| 293 | 20230908 | 144700 | 1230414100 | 13340 | 13340 | 13340 | 13340 | 4 |
| 294 | 20230908 | 144600 | 1230360740 | 13340 | 13340 | 13340 | 13340 | 0 |
| 295 | 20230908 | 144500 | 1230360740 | 13340 | 13390 | 13390 | 13340 | 304 |
| 296 | 20230908 | 144400 | 1226294700 | 13380 | 13380 | 13380 | 13380 | 4 |
| 297 | 20230908 | 144300 | 1226241180 | 13390 | 13400 | 13400 | 13390 | 10 |
| 298 | 20230908 | 144200 | 1226107230 | 13410 | 13380 | 13410 | 13380 | 8 |
| 299 | 20230908 | 144100 | 1226000040 | 13400 | 13400 | 13430 | 13400 | 1021 |
| 300 | 20230908 | 144000 | 1212301240 | 13400 | 13400 | 13400 | 13400 | 169 |
| 301 | 20230908 | 143900 | 1210036640 | 13410 | 13410 | 13410 | 13410 | 2 |
| 302 | 20230908 | 143800 | 1210009820 | 13380 | 13380 | 13380 | 13380 | 12 |
| 303 | 20230908 | 143700 | 1209849260 | 13380 | 13380 | 13380 | 13380 | 3 |
| 304 | 20230908 | 143600 | 1209809120 | 13380 | 13410 | 13410 | 13380 | 105 |
| 305 | 20230908 | 143500 | 1208402160 | 13420 | 13430 | 13430 | 13420 | 729 |
| 306 | 20230908 | 143400 | 1198612460 | 13440 | 13400 | 13440 | 13400 | 752 |
| 307 | 20230908 | 143300 | 1188527570 | 13410 | 13400 | 13410 | 13400 | 184 |
| 308 | 20230908 | 143200 | 1186060230 | 13410 | 13410 | 13410 | 13410 | 17 |
| 309 | 20230908 | 143100 | 1185832260 | 13400 | 13400 | 13410 | 13390 | 1323 |
| 310 | 20230908 | 143000 | 1168102490 | 13400 | 13400 | 13400 | 13390 | 76 |
| 311 | 20230908 | 142900 | 1167084130 | 13390 | 13390 | 13400 | 13390 | 1180 |
| 312 | 20230908 | 142800 | 1151283640 | 13390 | 13380 | 13390 | 13380 | 29 |
| 313 | 20230908 | 142700 | 1150895360 | 13380 | 13380 | 13380 | 13380 | 9 |
| 314 | 20230908 | 142600 | 1150774940 | 13380 | 13390 | 13390 | 13380 | 5 |
| 315 | 20230908 | 142500 | 1150708020 | 13380 | 13380 | 13380 | 13380 | 24 |
| 316 | 20230908 | 142400 | 1150386900 | 13380 | 13390 | 13390 | 13380 | 44 |
| 317 | 20230908 | 142300 | 1149797830 | 13380 | 13380 | 13380 | 13380 | 3 |
| 318 | 20230908 | 142200 | 1149757690 | 13380 | 13380 | 13380 | 13380 | 9 |
| 319 | 20230908 | 142100 | 1149637270 | 13390 | 13370 | 13390 | 13370 | 262 |
| 320 | 20230908 | 142000 | 1146133160 | 13360 | 13360 | 13360 | 13360 | 64 |
| 321 | 20230908 | 141900 | 1145278120 | 13370 | 13370 | 13370 | 13370 | 307 |
| 322 | 20230908 | 141800 | 1141173530 | 13380 | 13360 | 13380 | 13360 | 354 |
| 323 | 20230908 | 141700 | 1136437090 | 13360 | 13380 | 13380 | 13360 | 84 |
| 324 | 20230908 | 141600 | 1135313350 | 13360 | 13360 | 13360 | 13360 | 3 |
| 325 | 20230908 | 141500 | 1135273270 | 13360 | 13360 | 13360 | 13360 | 70 |
| 326 | 20230908 | 141400 | 1134338070 | 13360 | 13360 | 13360 | 13360 | 3 |
| 327 | 20230908 | 141300 | 1134297990 | 13380 | 13360 | 13380 | 13360 | 11 |
| 328 | 20230908 | 141200 | 1134150990 | 13360 | 13360 | 13360 | 13360 | 4 |
| 329 | 20230908 | 141100 | 1134097550 | 13380 | 13350 | 13390 | 13350 | 1754 |
| 330 | 20230908 | 141000 | 1110661530 | 13340 | 13350 | 13350 | 13340 | 49 |
| 331 | 20230908 | 140900 | 1110007470 | 13340 | 13340 | 13340 | 13340 | 103 |
| 332 | 20230908 | 140800 | 1108633450 | 13340 | 13340 | 13340 | 13340 | 9 |
| 333 | 20230908 | 140700 | 1108513390 | 13340 | 13350 | 13350 | 13340 | 6 |
| 334 | 20230908 | 140600 | 1108433330 | 13340 | 13340 | 13340 | 13340 | 34 |
| 335 | 20230908 | 140500 | 1107979770 | 13350 | 13340 | 13350 | 13340 | 148 |
| 336 | 20230908 | 140400 | 1106005200 | 13340 | 13340 | 13340 | 13340 | 3 |
| 337 | 20230908 | 140300 | 1105965180 | 13340 | 13340 | 13340 | 13340 | 17 |
| 338 | 20230908 | 140200 | 1105738400 | 13320 | 13320 | 13320 | 13320 | 4 |
| 339 | 20230908 | 140100 | 1105685120 | 13320 | 13320 | 13320 | 13320 | 159 |
| 340 | 20230908 | 140000 | 1103567240 | 13330 | 13330 | 13330 | 13330 | 93 |
| 341 | 20230908 | 135900 | 1102327550 | 13350 | 13330 | 13350 | 13330 | 55 |
| 342 | 20230908 | 135800 | 1101593540 | 13350 | 13350 | 13350 | 13350 | 48 |
| 343 | 20230908 | 135700 | 1100952740 | 13340 | 13330 | 13340 | 13330 | 19 |
| 344 | 20230908 | 135600 | 1100699310 | 13340 | 13340 | 13340 | 13340 | 650 |
| 345 | 20230908 | 135500 | 1092028310 | 13340 | 13320 | 13340 | 13320 | 11 |
| 346 | 20230908 | 135400 | 1091881650 | 13320 | 13320 | 13320 | 13320 | 9 |
| 347 | 20230908 | 135300 | 1091761770 | 13320 | 13340 | 13340 | 13320 | 29 |
| 348 | 20230908 | 135200 | 1091374970 | 13320 | 13320 | 13320 | 13320 | 12 |
| 349 | 20230908 | 135100 | 1091215130 | 13340 | 13340 | 13340 | 13340 | 0 |
| 350 | 20230908 | 135000 | 1091215130 | 13340 | 13350 | 13350 | 13320 | 159 |
| 351 | 20230908 | 134900 | 1089093260 | 13340 | 13300 | 13340 | 13300 | 411 |
| 352 | 20230908 | 134800 | 1083614130 | 13290 | 13320 | 13320 | 13290 | 958 |
| 353 | 20230908 | 134700 | 1070868980 | 13320 | 13340 | 13340 | 13320 | 95 |
| 354 | 20230908 | 134600 | 1069602900 | 13310 | 13340 | 13340 | 13310 | 691 |
| 355 | 20230908 | 134500 | 1060385050 | 13310 | 13300 | 13310 | 13300 | 13 |
| 356 | 20230908 | 134400 | 1060212110 | 13300 | 13340 | 13340 | 13300 | 235 |
| 357 | 20230908 | 134300 | 1057081490 | 13330 | 13320 | 13350 | 13310 | 673 |
| 358 | 20230908 | 134200 | 1048117460 | 13320 | 13330 | 13330 | 13320 | 254 |
| 359 | 20230908 | 134100 | 1044733750 | 13320 | 13330 | 13330 | 13320 | 40 |
| 360 | 20230908 | 134000 | 1044200580 | 13330 | 13340 | 13340 | 13330 | 216 |
| 361 | 20230908 | 133900 | 1041321140 | 13340 | 13340 | 13360 | 13340 | 26 |
| 362 | 20230908 | 133800 | 1040973900 | 13330 | 13330 | 13330 | 13330 | 12 |
| 363 | 20230908 | 133700 | 1040813940 | 13330 | 13330 | 13330 | 13330 | 0 |
| 364 | 20230908 | 133600 | 1040813940 | 13330 | 13330 | 13330 | 13330 | 3 |
| 365 | 20230908 | 133500 | 1040773950 | 13330 | 13340 | 13340 | 13330 | 49 |
| 366 | 20230908 | 133400 | 1040120380 | 13330 | 13330 | 13330 | 13330 | 3 |
| 367 | 20230908 | 133300 | 1040080390 | 13340 | 13330 | 13340 | 13330 | 27 |
| 368 | 20230908 | 133200 | 1039720340 | 13360 | 13360 | 13360 | 13360 | 1 |
| 369 | 20230908 | 133100 | 1039706980 | 13360 | 13330 | 13360 | 13330 | 14 |
| 370 | 20230908 | 133000 | 1039520300 | 13340 | 13370 | 13370 | 13340 | 1687 |
| 371 | 20230908 | 132900 | 1016985160 | 13370 | 13350 | 13370 | 13350 | 56 |
| 372 | 20230908 | 132800 | 1016236500 | 13350 | 13380 | 13380 | 13350 | 746 |
| 373 | 20230908 | 132700 | 1006256140 | 13380 | 13340 | 13390 | 13340 | 1927 |
| 374 | 20230908 | 132600 | 980523230 | 13330 | 13330 | 13330 | 13330 | 28 |
| 375 | 20230908 | 132500 | 980149990 | 13340 | 13340 | 13340 | 13340 | 444 |
| 376 | 20230908 | 132400 | 974227030 | 13330 | 13330 | 13330 | 13330 | 12 |
| 377 | 20230908 | 132300 | 974067070 | 13340 | 13340 | 13340 | 13340 | 0 |
| 378 | 20230908 | 132200 | 974067070 | 13340 | 13330 | 13340 | 13330 | 19 |
| 379 | 20230908 | 132100 | 973813650 | 13330 | 13330 | 13330 | 13330 | 19 |
| 380 | 20230908 | 132000 | 973560380 | 13330 | 13340 | 13340 | 13330 | 18 |
| 381 | 20230908 | 131900 | 973320290 | 13330 | 13340 | 13340 | 13330 | 59 |
| 382 | 20230908 | 131800 | 972533350 | 13330 | 13330 | 13330 | 13330 | 10 |
| 383 | 20230908 | 131700 | 972400050 | 13330 | 13320 | 13330 | 13320 | 29 |
| 384 | 20230908 | 131600 | 972013570 | 13330 | 13330 | 13330 | 13320 | 24 |
| 385 | 20230908 | 131500 | 971693690 | 13320 | 13320 | 13320 | 13320 | 3 |
| 386 | 20230908 | 131400 | 971653730 | 13320 | 13330 | 13330 | 13320 | 23 |
| 387 | 20230908 | 131300 | 971347230 | 13320 | 13320 | 13320 | 13320 | 3 |
| 388 | 20230908 | 131200 | 971307270 | 13340 | 13350 | 13350 | 13340 | 148 |
| 389 | 20230908 | 131100 | 969332830 | 13360 | 13360 | 13360 | 13360 | 56 |
| 390 | 20230908 | 131000 | 968584670 | 13350 | 13350 | 13350 | 13350 | 13 |
| 391 | 20230908 | 130900 | 968411120 | 13360 | 13360 | 13360 | 13360 | 0 |
| 392 | 20230908 | 130800 | 968411120 | 13360 | 13360 | 13360 | 13360 | 32 |
| 393 | 20230908 | 130700 | 967983600 | 13360 | 13360 | 13360 | 13360 | 32 |
| 394 | 20230908 | 130600 | 967556080 | 13380 | 13340 | 13390 | 13340 | 643 |
| 395 | 20230908 | 130500 | 958955220 | 13340 | 13340 | 13340 | 13340 | 13 |
| 396 | 20230908 | 130400 | 958781800 | 13360 | 13360 | 13360 | 13360 | 4 |
| 397 | 20230908 | 130300 | 958728360 | 13360 | 13330 | 13360 | 13320 | 198 |
| 398 | 20230908 | 130200 | 956089320 | 13330 | 13330 | 13330 | 13330 | 50 |
| 399 | 20230908 | 130100 | 955422820 | 13320 | 13320 | 13320 | 13320 | 107 |
| 400 | 20230908 | 130000 | 953997580 | 13320 | 13330 | 13330 | 13320 | 20 |
| 401 | 20230908 | 125900 | 953731070 | 13340 | 13350 | 13350 | 13340 | 12 |
| 402 | 20230908 | 125800 | 953570960 | 13330 | 13340 | 13340 | 13330 | 202 |
| 403 | 20230908 | 125700 | 950877290 | 13350 | 13360 | 13360 | 13350 | 54 |
| 404 | 20230908 | 125600 | 950156200 | 13360 | 13360 | 13360 | 13360 | 12 |
| 405 | 20230908 | 125500 | 949995880 | 13360 | 13360 | 13360 | 13360 | 0 |
| 406 | 20230908 | 125400 | 949995880 | 13360 | 13360 | 13360 | 13360 | 46 |
| 407 | 20230908 | 125300 | 949381320 | 13370 | 13370 | 13380 | 13370 | 48 |
| 408 | 20230908 | 125200 | 948739490 | 13370 | 13370 | 13370 | 13370 | 0 |
| 409 | 20230908 | 125100 | 948739490 | 13370 | 13380 | 13380 | 13370 | 162 |
| 410 | 20230908 | 125000 | 946571960 | 13370 | 13370 | 13370 | 13370 | 0 |
| 411 | 20230908 | 124900 | 946571960 | 13370 | 13360 | 13370 | 13360 | 81 |
| 412 | 20230908 | 124800 | 945489090 | 13360 | 13360 | 13360 | 13360 | 0 |
| 413 | 20230908 | 124700 | 945489090 | 13360 | 13360 | 13360 | 13360 | 4 |
| 414 | 20230908 | 124600 | 945435650 | 13340 | 13370 | 13370 | 13340 | 567 |
| 415 | 20230908 | 124500 | 937867380 | 13370 | 13370 | 13370 | 13370 | 10 |
| 416 | 20230908 | 124400 | 937733680 | 13370 | 13360 | 13370 | 13360 | 23 |
| 417 | 20230908 | 124300 | 937426200 | 13370 | 13390 | 13390 | 13370 | 416 |
| 418 | 20230908 | 124200 | 931861490 | 13380 | 13390 | 13390 | 13380 | 22 |
| 419 | 20230908 | 124100 | 931566950 | 13390 | 13380 | 13390 | 13380 | 91 |
| 420 | 20230908 | 124000 | 930348490 | 13390 | 13390 | 13390 | 13390 | 18 |
| 421 | 20230908 | 123900 | 930107470 | 13390 | 13380 | 13390 | 13380 | 21 |
| 422 | 20230908 | 123800 | 929826310 | 13390 | 13390 | 13390 | 13390 | 84 |
| 423 | 20230908 | 123700 | 928701550 | 13380 | 13390 | 13390 | 13380 | 25 |
| 424 | 20230908 | 123600 | 928366840 | 13390 | 13380 | 13390 | 13380 | 31 |
| 425 | 20230908 | 123500 | 927952050 | 13380 | 13380 | 13380 | 13380 | 503 |
| 426 | 20230908 | 123400 | 921221910 | 13370 | 13370 | 13370 | 13370 | 25 |
| 427 | 20230908 | 123300 | 920887660 | 13370 | 13370 | 13370 | 13370 | 0 |
| 428 | 20230908 | 123200 | 920887660 | 13370 | 13360 | 13370 | 13360 | 24 |
| 429 | 20230908 | 123100 | 920566820 | 13360 | 13360 | 13360 | 13360 | 10 |
| 430 | 20230908 | 123000 | 920433220 | 13360 | 13350 | 13360 | 13350 | 313 |
| 431 | 20230908 | 122900 | 916251570 | 13360 | 13370 | 13370 | 13360 | 359 |
| 432 | 20230908 | 122800 | 911452380 | 13370 | 13370 | 13370 | 13360 | 115 |
| 433 | 20230908 | 122700 | 909914860 | 13360 | 13330 | 13360 | 13330 | 375 |
| 434 | 20230908 | 122600 | 904911720 | 13340 | 13330 | 13340 | 13330 | 681 |
| 435 | 20230908 | 122500 | 895832620 | 13320 | 13320 | 13320 | 13320 | 4 |
| 436 | 20230908 | 122400 | 895779340 | 13310 | 13310 | 13310 | 13310 | 0 |
| 437 | 20230908 | 122300 | 895779340 | 13310 | 13310 | 13310 | 13310 | 3 |
| 438 | 20230908 | 122200 | 895739410 | 13310 | 13310 | 13310 | 13310 | 154 |
| 439 | 20230908 | 122100 | 893689670 | 13300 | 13340 | 13340 | 13300 | 216 |
| 440 | 20230908 | 122000 | 890811830 | 13350 | 13340 | 13350 | 13340 | 106 |
| 441 | 20230908 | 121900 | 889396970 | 13320 | 13320 | 13320 | 13320 | 0 |
| 442 | 20230908 | 121800 | 889396970 | 13320 | 13320 | 13320 | 13320 | 3 |
| 443 | 20230908 | 121700 | 889357010 | 13320 | 13320 | 13320 | 13320 | 0 |
| 444 | 20230908 | 121600 | 889357010 | 13320 | 13330 | 13330 | 13320 | 110 |
| 445 | 20230908 | 121500 | 887890740 | 13350 | 13330 | 13350 | 13330 | 68 |
| 446 | 20230908 | 121400 | 886983020 | 13340 | 13310 | 13340 | 13310 | 414 |
| 447 | 20230908 | 121300 | 881471120 | 13300 | 13300 | 13300 | 13300 | 3 |
| 448 | 20230908 | 121200 | 881431220 | 13310 | 13310 | 13310 | 13310 | 0 |
| 449 | 20230908 | 121100 | 881431220 | 13310 | 13330 | 13330 | 13310 | 515 |
| 450 | 20230908 | 121000 | 874571830 | 13320 | 13320 | 13320 | 13320 | 0 |
| 451 | 20230908 | 120900 | 874571830 | 13320 | 13320 | 13320 | 13320 | 4 |
| 452 | 20230908 | 120800 | 874518550 | 13320 | 13320 | 13320 | 13320 | 3 |
| 453 | 20230908 | 120700 | 874478590 | 13360 | 13370 | 13370 | 13360 | 76 |
| 454 | 20230908 | 120600 | 873462580 | 13360 | 13360 | 13360 | 13360 | 3 |
| 455 | 20230908 | 120500 | 873422500 | 13360 | 13360 | 13360 | 13360 | 0 |
| 456 | 20230908 | 120400 | 873422500 | 13360 | 13360 | 13360 | 13360 | 3 |
| 457 | 20230908 | 120300 | 873382420 | 13370 | 13390 | 13390 | 13330 | 915 |
| 458 | 20230908 | 120200 | 861151250 | 13400 | 13400 | 13400 | 13400 | 147 |
| 459 | 20230908 | 120100 | 859181450 | 13390 | 13390 | 13390 | 13390 | 3 |
| 460 | 20230908 | 120000 | 859141280 | 13390 | 13390 | 13390 | 13390 | 0 |
| 461 | 20230908 | 115900 | 859141280 | 13390 | 13390 | 13390 | 13390 | 120 |
| 462 | 20230908 | 115800 | 857534480 | 13390 | 13390 | 13390 | 13390 | 51 |
| 463 | 20230908 | 115700 | 856851590 | 13390 | 13380 | 13390 | 13380 | 65 |
| 464 | 20230908 | 115600 | 855981280 | 13360 | 13360 | 13360 | 13360 | 0 |
| 465 | 20230908 | 115500 | 855981280 | 13360 | 13330 | 13360 | 13330 | 208 |
| 466 | 20230908 | 115400 | 853208550 | 13330 | 13320 | 13330 | 13320 | 48 |
| 467 | 20230908 | 115300 | 852568740 | 13330 | 13330 | 13330 | 13330 | 72 |
| 468 | 20230908 | 115200 | 851608980 | 13330 | 13330 | 13330 | 13330 | 154 |
| 469 | 20230908 | 115100 | 849556160 | 13340 | 13330 | 13340 | 13330 | 31 |
| 470 | 20230908 | 115000 | 849142820 | 13330 | 13330 | 13330 | 13330 | 3 |
| 471 | 20230908 | 114900 | 849102830 | 13330 | 13330 | 13330 | 13330 | 3 |
| 472 | 20230908 | 114800 | 849062840 | 13320 | 13320 | 13320 | 13320 | 0 |
| 473 | 20230908 | 114700 | 849062840 | 13320 | 13320 | 13320 | 13320 | 4 |
| 474 | 20230908 | 114600 | 849009560 | 13330 | 13330 | 13340 | 13310 | 249 |
| 475 | 20230908 | 114500 | 845694270 | 13340 | 13350 | 13350 | 13340 | 45 |
| 476 | 20230908 | 114400 | 845093630 | 13360 | 13380 | 13380 | 13360 | 111 |
| 477 | 20230908 | 114300 | 843608600 | 13380 | 13380 | 13420 | 13380 | 103 |
| 478 | 20230908 | 114200 | 842228820 | 13370 | 13370 | 13370 | 13370 | 3 |
| 479 | 20230908 | 114100 | 842188710 | 13420 | 13420 | 13420 | 13420 | 2 |
| 480 | 20230908 | 114000 | 842161870 | 13400 | 13390 | 13420 | 13360 | 269 |
| 481 | 20230908 | 113900 | 838563170 | 13420 | 13420 | 13420 | 13420 | 0 |
| 482 | 20230908 | 113800 | 838563170 | 13420 | 13370 | 13420 | 13370 | 490 |
| 483 | 20230908 | 113700 | 831997080 | 13390 | 13390 | 13390 | 13390 | 2 |
| 484 | 20230908 | 113600 | 831970300 | 13370 | 13370 | 13370 | 13370 | 3 |
| 485 | 20230908 | 113500 | 831930190 | 13390 | 13360 | 13390 | 13360 | 6 |
| 486 | 20230908 | 113400 | 831849970 | 13340 | 13340 | 13340 | 13340 | 0 |
| 487 | 20230908 | 113300 | 831849970 | 13340 | 13340 | 13340 | 13340 | 3 |
| 488 | 20230908 | 113200 | 831809950 | 13380 | 13370 | 13380 | 13370 | 86 |
| 489 | 20230908 | 113100 | 830659850 | 13380 | 13380 | 13380 | 13380 | 142 |
| 490 | 20230908 | 113000 | 828759890 | 13380 | 13380 | 13380 | 13380 | 0 |
| 491 | 20230908 | 112900 | 828759890 | 13380 | 13380 | 13380 | 13380 | 45 |
| 492 | 20230908 | 112800 | 828157790 | 13370 | 13370 | 13370 | 13370 | 3 |
| 493 | 20230908 | 112700 | 828117680 | 13400 | 13400 | 13400 | 13400 | 1 |
| 494 | 20230908 | 112600 | 828104280 | 13360 | 13360 | 13360 | 13360 | 3 |
| 495 | 20230908 | 112500 | 828064200 | 13370 | 13370 | 13370 | 13370 | 0 |
| 496 | 20230908 | 112400 | 828064200 | 13370 | 13380 | 13430 | 13370 | 185 |
| 497 | 20230908 | 112300 | 825586190 | 13390 | 13340 | 13400 | 13340 | 428 |
| 498 | 20230908 | 112200 | 819853590 | 13390 | 13390 | 13390 | 13390 | 2 |
| 499 | 20230908 | 112100 | 819826810 | 13370 | 13380 | 13390 | 13350 | 388 |
| 500 | 20230908 | 112000 | 814635740 | 13350 | 13340 | 13380 | 13340 | 210 |
| 501 | 20230908 | 111900 | 811832010 | 13330 | 13330 | 13330 | 13330 | 3 |
| 502 | 20230908 | 111800 | 811792020 | 13320 | 13320 | 13320 | 13320 | 0 |
| 503 | 20230908 | 111700 | 811792020 | 13320 | 13310 | 13320 | 13310 | 416 |
| 504 | 20230908 | 111600 | 806255020 | 13300 | 13300 | 13300 | 13300 | 3 |
| 505 | 20230908 | 111500 | 806215120 | 13320 | 13320 | 13320 | 13320 | 0 |
| 506 | 20230908 | 111400 | 806215120 | 13320 | 13340 | 13340 | 13320 | 90 |
| 507 | 20230908 | 111300 | 805015700 | 13340 | 13320 | 13340 | 13320 | 2 |
| 508 | 20230908 | 111200 | 804989040 | 13320 | 13320 | 13320 | 13320 | 4 |
| 509 | 20230908 | 111100 | 804935760 | 13320 | 13310 | 13320 | 13310 | 297 |
| 510 | 20230908 | 111000 | 800982490 | 13300 | 13310 | 13310 | 13300 | 301 |
| 511 | 20230908 | 110900 | 796976210 | 13310 | 13310 | 13310 | 13310 | 25 |
| 512 | 20230908 | 110800 | 796643460 | 13320 | 13320 | 13320 | 13320 | 129 |
| 513 | 20230908 | 110700 | 794925180 | 13320 | 13320 | 13320 | 13320 | 4 |
| 514 | 20230908 | 110600 | 794871900 | 13320 | 13320 | 13320 | 13320 | 0 |
| 515 | 20230908 | 110500 | 794871900 | 13320 | 13360 | 13360 | 13320 | 193 |
| 516 | 20230908 | 110400 | 792296340 | 13340 | 13340 | 13340 | 13340 | 0 |
| 517 | 20230908 | 110300 | 792296340 | 13340 | 13340 | 13340 | 13340 | 3 |
| 518 | 20230908 | 110200 | 792256320 | 13350 | 13350 | 13350 | 13320 | 527 |
| 519 | 20230908 | 110100 | 785231400 | 13350 | 13350 | 13350 | 13320 | 633 |
| 520 | 20230908 | 110000 | 776786410 | 13350 | 13350 | 13350 | 13350 | 3 |
| 521 | 20230908 | 105900 | 776746360 | 13350 | 13350 | 13350 | 13350 | 0 |
| 522 | 20230908 | 105800 | 776746360 | 13350 | 13350 | 13350 | 13350 | 58 |
| 523 | 20230908 | 105700 | 775972060 | 13360 | 13390 | 13390 | 13360 | 693 |
| 524 | 20230908 | 105600 | 766693630 | 13390 | 13360 | 13390 | 13360 | 679 |
| 525 | 20230908 | 105500 | 757617870 | 13360 | 13350 | 13360 | 13350 | 42 |
| 526 | 20230908 | 105400 | 757056790 | 13360 | 13360 | 13360 | 13360 | 26 |
| 527 | 20230908 | 105300 | 756709430 | 13340 | 13340 | 13340 | 13340 | 3 |
| 528 | 20230908 | 105200 | 756669410 | 13350 | 13350 | 13350 | 13350 | 331 |
| 529 | 20230908 | 105100 | 752250560 | 13310 | 13360 | 13360 | 13310 | 23 |
| 530 | 20230908 | 105000 | 751944280 | 13300 | 13360 | 13360 | 13290 | 903 |
| 531 | 20230908 | 104900 | 739911230 | 13360 | 13340 | 13380 | 13340 | 106 |
| 532 | 20230908 | 104800 | 738495070 | 13320 | 13320 | 13320 | 13320 | 3 |
| 533 | 20230908 | 104700 | 738455110 | 13320 | 13320 | 13320 | 13320 | 0 |
| 534 | 20230908 | 104600 | 738455110 | 13320 | 13330 | 13330 | 13310 | 539 |
| 535 | 20230908 | 104500 | 731274140 | 13350 | 13350 | 13350 | 13350 | 300 |
| 536 | 20230908 | 104400 | 727269140 | 13350 | 13350 | 13350 | 13350 | 614 |
| 537 | 20230908 | 104300 | 719072240 | 13360 | 13360 | 13370 | 13360 | 394 |
| 538 | 20230908 | 104200 | 713807290 | 13360 | 13430 | 13430 | 13360 | 200 |
| 539 | 20230908 | 104100 | 711128570 | 13440 | 13440 | 13450 | 13440 | 34 |
| 540 | 20230908 | 104000 | 710671470 | 13450 | 13450 | 13450 | 13450 | 0 |
| 541 | 20230908 | 103900 | 710671470 | 13450 | 13450 | 13450 | 13440 | 154 |
| 542 | 20230908 | 103800 | 708600290 | 13440 | 13440 | 13440 | 13440 | 211 |
| 543 | 20230908 | 103700 | 705764450 | 13420 | 13420 | 13420 | 13420 | 3 |
| 544 | 20230908 | 103600 | 705724190 | 13390 | 13380 | 13390 | 13370 | 119 |
| 545 | 20230908 | 103500 | 704131840 | 13370 | 13390 | 13390 | 13370 | 841 |
| 546 | 20230908 | 103400 | 692874200 | 13390 | 13390 | 13390 | 13370 | 547 |
| 547 | 20230908 | 103300 | 685559470 | 13390 | 13410 | 13410 | 13390 | 1646 |
| 548 | 20230908 | 103200 | 663516700 | 13400 | 13460 | 13460 | 13400 | 188 |
| 549 | 20230908 | 103100 | 660995960 | 13470 | 13400 | 13470 | 13400 | 540 |
| 550 | 20230908 | 103000 | 653729810 | 13420 | 13450 | 13450 | 13410 | 82 |
| 551 | 20230908 | 102900 | 652629000 | 13450 | 13450 | 13450 | 13410 | 19 |
| 552 | 20230908 | 102800 | 652373570 | 13450 | 13450 | 13460 | 13450 | 569 |
| 553 | 20230908 | 102700 | 644718970 | 13450 | 13430 | 13450 | 13420 | 98 |
| 554 | 20230908 | 102600 | 643401430 | 13430 | 13400 | 13450 | 13400 | 544 |
| 555 | 20230908 | 102500 | 636098230 | 13380 | 13330 | 13380 | 13330 | 238 |
| 556 | 20230908 | 102400 | 632918550 | 13330 | 13300 | 13330 | 13280 | 960 |
| 557 | 20230908 | 102300 | 620148590 | 13300 | 13260 | 13300 | 13230 | 4734 |
| 558 | 20230908 | 102200 | 557345280 | 13260 | 13280 | 13320 | 13210 | 2702 |
| 559 | 20230908 | 102100 | 521501190 | 13270 | 13170 | 13280 | 13170 | 4011 |
| 560 | 20230908 | 102000 | 468571040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 561 | 20230908 | 101900 | 468571040 | 12700 | 13450 | 13470 | 12700 | 12146 |
| 562 | 20230908 | 101800 | 308632180 | 13440 | 13410 | 13440 | 13410 | 53 |
| 563 | 20230908 | 101700 | 307921000 | 13370 | 13370 | 13370 | 13370 | 4 |
| 564 | 20230908 | 101600 | 307867520 | 13380 | 13440 | 13440 | 13380 | 472 |
| 565 | 20230908 | 101500 | 301540550 | 13430 | 13430 | 13430 | 13430 | 3 |
| 566 | 20230908 | 101400 | 301500260 | 13430 | 13430 | 13430 | 13430 | 236 |
| 567 | 20230908 | 101300 | 298330780 | 13450 | 13400 | 13450 | 13400 | 4 |
| 568 | 20230908 | 101200 | 298277130 | 13430 | 13400 | 13440 | 13400 | 170 |
| 569 | 20230908 | 101100 | 295993580 | 13370 | 13430 | 13430 | 13370 | 511 |
| 570 | 20230908 | 101000 | 289153800 | 13440 | 13400 | 13440 | 13400 | 9 |
| 571 | 20230908 | 100900 | 289033100 | 13400 | 13420 | 13420 | 13400 | 107 |
| 572 | 20230908 | 100800 | 287598770 | 13430 | 13460 | 13460 | 13430 | 96 |
| 573 | 20230908 | 100700 | 286307430 | 13460 | 13460 | 13460 | 13460 | 6 |
| 574 | 20230908 | 100600 | 286226670 | 13410 | 13460 | 13460 | 13410 | 456 |
| 575 | 20230908 | 100500 | 280102690 | 13460 | 13460 | 13470 | 13410 | 374 |
| 576 | 20230908 | 100400 | 275073230 | 13470 | 13470 | 13470 | 13470 | 12 |
| 577 | 20230908 | 100300 | 274911590 | 13470 | 13470 | 13470 | 13460 | 56 |
| 578 | 20230908 | 100200 | 274157540 | 13470 | 13470 | 13470 | 13470 | 12 |
| 579 | 20230908 | 100100 | 273995900 | 13460 | 13480 | 13480 | 13460 | 311 |
| 580 | 20230908 | 100000 | 269807600 | 13480 | 13480 | 13490 | 13480 | 74 |
| 581 | 20230908 | 095900 | 268809930 | 13490 | 13500 | 13500 | 13490 | 42 |
| 582 | 20230908 | 095800 | 268243340 | 13490 | 13500 | 13500 | 13490 | 223 |
| 583 | 20230908 | 095700 | 265233510 | 13510 | 13510 | 13510 | 13510 | 22 |
| 584 | 20230908 | 095600 | 264936290 | 13510 | 13540 | 13540 | 13510 | 115 |
| 585 | 20230908 | 095500 | 263380230 | 13530 | 13520 | 13550 | 13520 | 810 |
| 586 | 20230908 | 095400 | 252418220 | 13520 | 13520 | 13520 | 13500 | 36 |
| 587 | 20230908 | 095300 | 251931580 | 13520 | 13520 | 13520 | 13520 | 8 |
| 588 | 20230908 | 095200 | 251823420 | 13500 | 13510 | 13520 | 13500 | 133 |
| 589 | 20230908 | 095100 | 250026610 | 13520 | 13480 | 13520 | 13480 | 8 |
| 590 | 20230908 | 095000 | 249918570 | 13480 | 13480 | 13480 | 13480 | 273 |
| 591 | 20230908 | 094900 | 246238530 | 13470 | 13480 | 13480 | 13470 | 5 |
| 592 | 20230908 | 094800 | 246171160 | 13480 | 13510 | 13510 | 13480 | 106 |
| 593 | 20230908 | 094700 | 244741040 | 13520 | 13510 | 13520 | 13510 | 54 |
| 594 | 20230908 | 094600 | 244011170 | 13530 | 13510 | 13530 | 13510 | 802 |
| 595 | 20230908 | 094500 | 233171310 | 13510 | 13500 | 13510 | 13500 | 178 |
| 596 | 20230908 | 094400 | 230767370 | 13480 | 13480 | 13500 | 13480 | 23 |
| 597 | 20230908 | 094300 | 230457310 | 13500 | 13500 | 13500 | 13500 | 0 |
| 598 | 20230908 | 094200 | 230457310 | 13500 | 13530 | 13540 | 13500 | 446 |
| 599 | 20230908 | 094100 | 224424190 | 13530 | 13530 | 13540 | 13530 | 5 |
| 600 | 20230908 | 094000 | 224356530 | 13530 | 13540 | 13540 | 13530 | 4 |
| 601 | 20230908 | 093900 | 224302400 | 13540 | 13530 | 13540 | 13530 | 4 |
| 602 | 20230908 | 093800 | 224248270 | 13540 | 13530 | 13540 | 13530 | 36 |
| 603 | 20230908 | 093700 | 223761180 | 13530 | 13530 | 13540 | 13530 | 15 |
| 604 | 20230908 | 093600 | 223558220 | 13550 | 13550 | 13560 | 13550 | 458 |
| 605 | 20230908 | 093500 | 217350440 | 13540 | 13540 | 13540 | 13540 | 13 |
| 606 | 20230908 | 093400 | 217174420 | 13560 | 13570 | 13570 | 13560 | 2 |
| 607 | 20230908 | 093300 | 217147290 | 13540 | 13540 | 13580 | 13540 | 747 |
| 608 | 20230908 | 093200 | 207015660 | 13540 | 13530 | 13560 | 13520 | 1093 |
| 609 | 20230908 | 093100 | 192208600 | 13530 | 13540 | 13540 | 13530 | 205 |
| 610 | 20230908 | 093000 | 189434940 | 13530 | 13570 | 13570 | 13530 | 44 |
| 611 | 20230908 | 092900 | 188839320 | 13570 | 13570 | 13570 | 13570 | 970 |
| 612 | 20230908 | 092800 | 175676420 | 13570 | 13520 | 13570 | 13520 | 1253 |
| 613 | 20230908 | 092700 | 158714280 | 13510 | 13520 | 13520 | 13510 | 448 |
| 614 | 20230908 | 092600 | 152657530 | 13510 | 13520 | 13520 | 13510 | 143 |
| 615 | 20230908 | 092500 | 150725300 | 13520 | 13500 | 13520 | 13480 | 333 |
| 616 | 20230908 | 092400 | 146228260 | 13500 | 13500 | 13500 | 13500 | 1 |
| 617 | 20230908 | 092300 | 146214760 | 13480 | 13500 | 13500 | 13480 | 143 |
| 618 | 20230908 | 092200 | 144284320 | 13510 | 13480 | 13510 | 13480 | 112 |
| 619 | 20230908 | 092100 | 142772290 | 13490 | 13500 | 13500 | 13490 | 84 |
| 620 | 20230908 | 092000 | 141638300 | 13510 | 13510 | 13510 | 13510 | 121 |
| 621 | 20230908 | 091900 | 140003590 | 13500 | 13500 | 13510 | 13500 | 419 |
| 622 | 20230908 | 091800 | 134346790 | 13500 | 13510 | 13510 | 13490 | 103 |
| 623 | 20230908 | 091700 | 132955840 | 13510 | 13500 | 13530 | 13500 | 696 |
| 624 | 20230908 | 091600 | 123552340 | 13500 | 13450 | 13500 | 13450 | 1772 |
| 625 | 20230908 | 091500 | 99647760 | 13450 | 13450 | 13450 | 13450 | 257 |
| 626 | 20230908 | 091400 | 96191110 | 13450 | 13450 | 13460 | 13450 | 6 |
| 627 | 20230908 | 091300 | 96110400 | 13440 | 13400 | 13460 | 13400 | 1563 |
| 628 | 20230908 | 091200 | 75140830 | 13360 | 13360 | 13360 | 13360 | 108 |
| 629 | 20230908 | 091100 | 73697950 | 13340 | 13340 | 13340 | 13340 | 0 |
| 630 | 20230908 | 091000 | 73697950 | 13340 | 13360 | 13360 | 13340 | 111 |
| 631 | 20230908 | 090900 | 72216410 | 13350 | 13390 | 13390 | 13340 | 863 |
| 632 | 20230908 | 090800 | 60686320 | 13400 | 13410 | 13410 | 13400 | 307 |
| 633 | 20230908 | 090700 | 56571140 | 13400 | 13400 | 13400 | 13400 | 0 |
| 634 | 20230908 | 090600 | 56571140 | 13400 | 13390 | 13410 | 13390 | 815 |
| 635 | 20230908 | 090500 | 45655630 | 13340 | 13330 | 13350 | 13320 | 1000 |
| 636 | 20230908 | 090400 | 32331000 | 13330 | 13390 | 13390 | 13330 | 177 |
| 637 | 20230908 | 090300 | 29969120 | 13340 | 13340 | 13340 | 13340 | 31 |
| 638 | 20230908 | 090200 | 29555580 | 13350 | 13410 | 13410 | 13350 | 101 |
| 639 | 20230908 | 090100 | 28206270 | 13350 | 13350 | 13350 | 13340 | 692 |
| 640 | 20230908 | 090000 | 18968550 | 13410 | 13460 | 13460 | 13380 | 1414 |