31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 185100 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 1534 |
| 3 | 20230912 | 185000 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 4 | 20230912 | 184900 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 5 | 20230912 | 184800 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 6 | 20230912 | 184700 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 7 | 20230912 | 184600 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 8 | 20230912 | 184500 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 9 | 20230912 | 184400 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 10 | 20230912 | 184300 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 11 | 20230912 | 184200 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 12 | 20230912 | 184100 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 13 | 20230912 | 184000 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 14 | 20230912 | 183900 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 15 | 20230912 | 183800 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 16 | 20230912 | 183700 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 17 | 20230912 | 183600 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 18 | 20230912 | 183500 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 19 | 20230912 | 183400 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 20 | 20230912 | 183300 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 21 | 20230912 | 183200 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 22 | 20230912 | 183100 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 23 | 20230912 | 183000 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 24 | 20230912 | 182900 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 25 | 20230912 | 182800 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 26 | 20230912 | 182700 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 27 | 20230912 | 182600 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 28 | 20230912 | 182500 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 29 | 20230912 | 182400 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 30 | 20230912 | 182300 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 31 | 20230912 | 182200 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 32 | 20230912 | 182100 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 1534 |
| 33 | 20230912 | 182000 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 34 | 20230912 | 181900 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 35 | 20230912 | 181800 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 36 | 20230912 | 181700 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 37 | 20230912 | 181600 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 38 | 20230912 | 181500 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 39 | 20230912 | 181400 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 40 | 20230912 | 181300 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 41 | 20230912 | 181200 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 42 | 20230912 | 181100 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 43 | 20230912 | 181000 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 44 | 20230912 | 180900 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 45 | 20230912 | 180800 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 46 | 20230912 | 180700 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 47 | 20230912 | 180600 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 48 | 20230912 | 180500 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 49 | 20230912 | 180400 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 50 | 20230912 | 180300 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 51 | 20230912 | 180200 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 52 | 20230912 | 180100 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 53 | 20230912 | 180000 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 54 | 20230912 | 175900 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 55 | 20230912 | 175800 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 56 | 20230912 | 175700 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 57 | 20230912 | 175600 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 58 | 20230912 | 175500 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 59 | 20230912 | 175400 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 60 | 20230912 | 175300 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 61 | 20230912 | 175200 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 62 | 20230912 | 175100 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 1534 |
| 63 | 20230912 | 175000 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 64 | 20230912 | 174900 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 65 | 20230912 | 174800 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 66 | 20230912 | 174700 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 67 | 20230912 | 174600 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 68 | 20230912 | 174500 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 69 | 20230912 | 174400 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 70 | 20230912 | 174300 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 71 | 20230912 | 174200 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 72 | 20230912 | 174100 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 73 | 20230912 | 174000 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 74 | 20230912 | 173900 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 75 | 20230912 | 173800 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 76 | 20230912 | 173700 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 77 | 20230912 | 173600 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 78 | 20230912 | 173500 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 79 | 20230912 | 173400 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 80 | 20230912 | 173300 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 81 | 20230912 | 173200 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 82 | 20230912 | 173100 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 83 | 20230912 | 173000 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 84 | 20230912 | 172900 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 85 | 20230912 | 172800 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 86 | 20230912 | 172700 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 87 | 20230912 | 172600 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 88 | 20230912 | 172500 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 89 | 20230912 | 172400 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 90 | 20230912 | 172300 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 91 | 20230912 | 172200 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 92 | 20230912 | 172100 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 1534 |
| 93 | 20230912 | 172000 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 94 | 20230912 | 171900 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 95 | 20230912 | 171800 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 96 | 20230912 | 171700 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 97 | 20230912 | 171600 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 98 | 20230912 | 171500 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 99 | 20230912 | 171400 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 100 | 20230912 | 171300 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 101 | 20230912 | 171200 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 102 | 20230912 | 171100 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 103 | 20230912 | 171000 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 104 | 20230912 | 170900 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 105 | 20230912 | 170800 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 106 | 20230912 | 170700 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 107 | 20230912 | 170600 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 108 | 20230912 | 170500 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 109 | 20230912 | 170400 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 110 | 20230912 | 170300 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 111 | 20230912 | 170200 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 112 | 20230912 | 170100 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 113 | 20230912 | 170000 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 114 | 20230912 | 165900 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 115 | 20230912 | 165800 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 116 | 20230912 | 165700 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 117 | 20230912 | 165600 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 118 | 20230912 | 165500 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 119 | 20230912 | 165400 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 120 | 20230912 | 165300 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 121 | 20230912 | 165200 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 122 | 20230912 | 165100 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 1534 |
| 123 | 20230912 | 165000 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 124 | 20230912 | 164900 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 125 | 20230912 | 164800 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 126 | 20230912 | 164700 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 127 | 20230912 | 164600 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 128 | 20230912 | 164500 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 129 | 20230912 | 164400 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 130 | 20230912 | 164300 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 131 | 20230912 | 164200 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 132 | 20230912 | 164100 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 133 | 20230912 | 164000 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 134 | 20230912 | 163900 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 135 | 20230912 | 163800 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 136 | 20230912 | 163700 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 137 | 20230912 | 163600 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 138 | 20230912 | 163500 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 139 | 20230912 | 163400 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 140 | 20230912 | 163300 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 141 | 20230912 | 163200 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 142 | 20230912 | 163100 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 143 | 20230912 | 163000 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 144 | 20230912 | 162900 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 145 | 20230912 | 162800 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 146 | 20230912 | 162700 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 147 | 20230912 | 162600 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 148 | 20230912 | 162500 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 149 | 20230912 | 162400 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 150 | 20230912 | 162300 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 151 | 20230912 | 162200 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 152 | 20230912 | 162100 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 1534 |
| 153 | 20230912 | 162000 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 154 | 20230912 | 161900 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 155 | 20230912 | 161800 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 156 | 20230912 | 161700 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 157 | 20230912 | 161600 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 158 | 20230912 | 161500 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 159 | 20230912 | 161400 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 160 | 20230912 | 161300 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 161 | 20230912 | 161200 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 162 | 20230912 | 161100 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 163 | 20230912 | 161000 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 164 | 20230912 | 160900 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 165 | 20230912 | 160800 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 166 | 20230912 | 160700 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 167 | 20230912 | 160600 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 168 | 20230912 | 160500 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 169 | 20230912 | 160400 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 170 | 20230912 | 160300 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 171 | 20230912 | 160200 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 172 | 20230912 | 160100 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 173 | 20230912 | 160000 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 174 | 20230912 | 155900 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 175 | 20230912 | 155800 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 176 | 20230912 | 155700 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 177 | 20230912 | 155600 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 178 | 20230912 | 155500 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 179 | 20230912 | 155400 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 180 | 20230912 | 155300 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 181 | 20230912 | 155200 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 182 | 20230912 | 155100 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 1534 |
| 183 | 20230912 | 155000 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 184 | 20230912 | 154900 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 185 | 20230912 | 154800 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 186 | 20230912 | 154700 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 187 | 20230912 | 154600 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 188 | 20230912 | 154500 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 189 | 20230912 | 154400 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 190 | 20230912 | 154300 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 191 | 20230912 | 154200 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 192 | 20230912 | 154100 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 193 | 20230912 | 154000 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 194 | 20230912 | 153900 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 195 | 20230912 | 153800 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 196 | 20230912 | 153700 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 197 | 20230912 | 153600 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 198 | 20230912 | 153500 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 199 | 20230912 | 153400 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 200 | 20230912 | 153300 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 201 | 20230912 | 153200 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 202 | 20230912 | 153100 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 0 |
| 203 | 20230912 | 153000 | 1117361380 | 14220 | 14220 | 14220 | 14220 | 1534 |
| 204 | 20230912 | 152900 | 1095547900 | 14260 | 14260 | 14260 | 14260 | 0 |
| 205 | 20230912 | 152800 | 1095547900 | 14260 | 14260 | 14260 | 14260 | 0 |
| 206 | 20230912 | 152700 | 1095547900 | 14260 | 14260 | 14260 | 14260 | 0 |
| 207 | 20230912 | 152600 | 1095547900 | 14260 | 14260 | 14260 | 14260 | 0 |
| 208 | 20230912 | 152500 | 1095547900 | 14260 | 14260 | 14260 | 14260 | 0 |
| 209 | 20230912 | 152400 | 1095547900 | 14260 | 14260 | 14260 | 14260 | 0 |
| 210 | 20230912 | 152300 | 1095547900 | 14260 | 14260 | 14260 | 14260 | 0 |
| 211 | 20230912 | 152200 | 1095547900 | 14260 | 14260 | 14260 | 14260 | 0 |
| 212 | 20230912 | 152100 | 1095547900 | 14260 | 14260 | 14260 | 14260 | 0 |
| 213 | 20230912 | 152000 | 1095547900 | 14260 | 14260 | 14260 | 14260 | 0 |
| 214 | 20230912 | 151900 | 1095547900 | 14260 | 14210 | 14270 | 14210 | 212 |
| 215 | 20230912 | 151800 | 1092524910 | 14210 | 14210 | 14210 | 14200 | 1592 |
| 216 | 20230912 | 151700 | 1069913720 | 14200 | 14200 | 14210 | 14200 | 757 |
| 217 | 20230912 | 151600 | 1059161180 | 14200 | 14200 | 14200 | 14200 | 378 |
| 218 | 20230912 | 151500 | 1053793580 | 14210 | 14200 | 14210 | 14200 | 2 |
| 219 | 20230912 | 151400 | 1053765170 | 14210 | 14210 | 14210 | 14200 | 2798 |
| 220 | 20230912 | 151300 | 1014033430 | 14210 | 14210 | 14210 | 14210 | 177 |
| 221 | 20230912 | 151200 | 1011518260 | 14220 | 14220 | 14220 | 14220 | 3 |
| 222 | 20230912 | 151100 | 1011475600 | 14220 | 14210 | 14220 | 14210 | 177 |
| 223 | 20230912 | 151000 | 1008958680 | 14210 | 14200 | 14220 | 14200 | 2218 |
| 224 | 20230912 | 150900 | 977457010 | 14210 | 14220 | 14220 | 14210 | 1592 |
| 225 | 20230912 | 150800 | 954834680 | 14210 | 14220 | 14220 | 14210 | 61 |
| 226 | 20230912 | 150700 | 953967350 | 14220 | 14230 | 14250 | 14220 | 944 |
| 227 | 20230912 | 150600 | 940542930 | 14230 | 14240 | 14240 | 14230 | 594 |
| 228 | 20230912 | 150500 | 932089520 | 14240 | 14240 | 14240 | 14240 | 91 |
| 229 | 20230912 | 150400 | 930793680 | 14240 | 14240 | 14240 | 14240 | 1 |
| 230 | 20230912 | 150300 | 930779440 | 14240 | 14240 | 14240 | 14240 | 876 |
| 231 | 20230912 | 150200 | 918305200 | 14240 | 14260 | 14270 | 14240 | 1879 |
| 232 | 20230912 | 150100 | 891516680 | 14260 | 14270 | 14270 | 14260 | 106 |
| 233 | 20230912 | 150000 | 890004070 | 14270 | 14280 | 14280 | 14270 | 45 |
| 234 | 20230912 | 145900 | 889361480 | 14260 | 14280 | 14280 | 14260 | 11 |
| 235 | 20230912 | 145800 | 889204420 | 14260 | 14280 | 14280 | 14260 | 94 |
| 236 | 20230912 | 145700 | 887862640 | 14280 | 14260 | 14280 | 14260 | 53 |
| 237 | 20230912 | 145600 | 887105900 | 14260 | 14280 | 14280 | 14260 | 72 |
| 238 | 20230912 | 145500 | 886077940 | 14280 | 14260 | 14280 | 14260 | 69 |
| 239 | 20230912 | 145400 | 885093500 | 14260 | 14270 | 14280 | 14260 | 146 |
| 240 | 20230912 | 145300 | 883010520 | 14280 | 14290 | 14290 | 14280 | 301 |
| 241 | 20230912 | 145200 | 878710800 | 14290 | 14290 | 14290 | 14280 | 86 |
| 242 | 20230912 | 145100 | 877481870 | 14290 | 14290 | 14290 | 14290 | 36 |
| 243 | 20230912 | 145000 | 876967430 | 14270 | 14280 | 14290 | 14270 | 228 |
| 244 | 20230912 | 144900 | 873713340 | 14270 | 14270 | 14270 | 14270 | 316 |
| 245 | 20230912 | 144800 | 869204020 | 14270 | 14270 | 14270 | 14270 | 0 |
| 246 | 20230912 | 144700 | 869204020 | 14270 | 14270 | 14270 | 14270 | 64 |
| 247 | 20230912 | 144600 | 868290740 | 14250 | 14260 | 14260 | 14250 | 400 |
| 248 | 20230912 | 144500 | 862589650 | 14260 | 14260 | 14260 | 14260 | 17 |
| 249 | 20230912 | 144400 | 862347230 | 14260 | 14250 | 14260 | 14250 | 279 |
| 250 | 20230912 | 144300 | 858371470 | 14260 | 14260 | 14260 | 14260 | 1 |
| 251 | 20230912 | 144200 | 858357210 | 14270 | 14250 | 14270 | 14250 | 43 |
| 252 | 20230912 | 144100 | 857744440 | 14260 | 14260 | 14260 | 14260 | 0 |
| 253 | 20230912 | 144000 | 857744440 | 14260 | 14280 | 14280 | 14260 | 609 |
| 254 | 20230912 | 143900 | 849057330 | 14280 | 14280 | 14280 | 14280 | 1 |
| 255 | 20230912 | 143800 | 849043050 | 14280 | 14280 | 14280 | 14280 | 0 |
| 256 | 20230912 | 143700 | 849043050 | 14280 | 14280 | 14280 | 14280 | 0 |
| 257 | 20230912 | 143600 | 849043050 | 14280 | 14280 | 14280 | 14280 | 100 |
| 258 | 20230912 | 143500 | 847615050 | 14280 | 14280 | 14280 | 14280 | 10 |
| 259 | 20230912 | 143400 | 847472250 | 14280 | 14280 | 14280 | 14280 | 202 |
| 260 | 20230912 | 143300 | 844587690 | 14280 | 14280 | 14280 | 14280 | 100 |
| 261 | 20230912 | 143200 | 843159690 | 14280 | 14280 | 14280 | 14270 | 9 |
| 262 | 20230912 | 143100 | 843031180 | 14290 | 14290 | 14290 | 14290 | 1 |
| 263 | 20230912 | 143000 | 843016890 | 14290 | 14290 | 14290 | 14290 | 3 |
| 264 | 20230912 | 142900 | 842974020 | 14290 | 14290 | 14290 | 14290 | 300 |
| 265 | 20230912 | 142800 | 838687020 | 14290 | 14290 | 14290 | 14290 | 0 |
| 266 | 20230912 | 142700 | 838687020 | 14290 | 14290 | 14290 | 14290 | 0 |
| 267 | 20230912 | 142600 | 838687020 | 14290 | 14290 | 14290 | 14290 | 2 |
| 268 | 20230912 | 142500 | 838658440 | 14290 | 14290 | 14290 | 14290 | 0 |
| 269 | 20230912 | 142400 | 838658440 | 14290 | 14290 | 14290 | 14290 | 20 |
| 270 | 20230912 | 142300 | 838372640 | 14290 | 14290 | 14290 | 14290 | 0 |
| 271 | 20230912 | 142200 | 838372640 | 14290 | 14290 | 14290 | 14290 | 0 |
| 272 | 20230912 | 142100 | 838372640 | 14290 | 14290 | 14290 | 14290 | 46 |
| 273 | 20230912 | 142000 | 837715300 | 14250 | 14250 | 14250 | 14250 | 0 |
| 274 | 20230912 | 141900 | 837715300 | 14250 | 14250 | 14250 | 14250 | 0 |
| 275 | 20230912 | 141800 | 837715300 | 14250 | 14250 | 14250 | 14250 | 0 |
| 276 | 20230912 | 141700 | 837715300 | 14250 | 14250 | 14250 | 14250 | 1 |
| 277 | 20230912 | 141600 | 837701050 | 14250 | 14250 | 14250 | 14250 | 0 |
| 278 | 20230912 | 141500 | 837701050 | 14250 | 14250 | 14250 | 14250 | 0 |
| 279 | 20230912 | 141400 | 837701050 | 14250 | 14250 | 14250 | 14250 | 50 |
| 280 | 20230912 | 141300 | 836988550 | 14260 | 14270 | 14270 | 14260 | 796 |
| 281 | 20230912 | 141200 | 825636960 | 14280 | 14280 | 14280 | 14280 | 105 |
| 282 | 20230912 | 141100 | 824137560 | 14280 | 14280 | 14280 | 14280 | 50 |
| 283 | 20230912 | 141000 | 823423560 | 14290 | 14290 | 14290 | 14290 | 0 |
| 284 | 20230912 | 140900 | 823423560 | 14290 | 14280 | 14290 | 14280 | 77 |
| 285 | 20230912 | 140800 | 822323950 | 14280 | 14280 | 14280 | 14280 | 25 |
| 286 | 20230912 | 140700 | 821966950 | 14280 | 14280 | 14280 | 14280 | 104 |
| 287 | 20230912 | 140600 | 820481830 | 14280 | 14280 | 14280 | 14280 | 0 |
| 288 | 20230912 | 140500 | 820481830 | 14280 | 14280 | 14280 | 14280 | 0 |
| 289 | 20230912 | 140400 | 820481830 | 14280 | 14250 | 14280 | 14250 | 1208 |
| 290 | 20230912 | 140300 | 803264590 | 14260 | 14270 | 14270 | 14260 | 514 |
| 291 | 20230912 | 140200 | 795932250 | 14280 | 14280 | 14280 | 14280 | 362 |
| 292 | 20230912 | 140100 | 790762890 | 14280 | 14300 | 14300 | 14280 | 18 |
| 293 | 20230912 | 140000 | 790505670 | 14280 | 14280 | 14280 | 14280 | 60 |
| 294 | 20230912 | 135900 | 789648870 | 14280 | 14280 | 14280 | 14280 | 15 |
| 295 | 20230912 | 135800 | 789434670 | 14280 | 14300 | 14300 | 14280 | 1413 |
| 296 | 20230912 | 135700 | 769252300 | 14300 | 14300 | 14300 | 14300 | 580 |
| 297 | 20230912 | 135600 | 760958300 | 14300 | 14290 | 14300 | 14290 | 125 |
| 298 | 20230912 | 135500 | 759171300 | 14300 | 14290 | 14300 | 14290 | 512 |
| 299 | 20230912 | 135400 | 751852270 | 14290 | 14300 | 14300 | 14290 | 50 |
| 300 | 20230912 | 135300 | 751137570 | 14300 | 14300 | 14300 | 14300 | 10 |
| 301 | 20230912 | 135200 | 750994570 | 14300 | 14300 | 14300 | 14300 | 1 |
| 302 | 20230912 | 135100 | 750980270 | 14290 | 14290 | 14290 | 14290 | 391 |
| 303 | 20230912 | 135000 | 745392880 | 14290 | 14290 | 14290 | 14290 | 1 |
| 304 | 20230912 | 134900 | 745378590 | 14290 | 14290 | 14290 | 14290 | 0 |
| 305 | 20230912 | 134800 | 745378590 | 14290 | 14290 | 14290 | 14290 | 2 |
| 306 | 20230912 | 134700 | 745350010 | 14290 | 14290 | 14290 | 14290 | 6 |
| 307 | 20230912 | 134600 | 745264270 | 14290 | 14290 | 14290 | 14290 | 25 |
| 308 | 20230912 | 134500 | 744907020 | 14290 | 14300 | 14300 | 14290 | 11 |
| 309 | 20230912 | 134400 | 744749730 | 14300 | 14300 | 14300 | 14300 | 0 |
| 310 | 20230912 | 134300 | 744749730 | 14300 | 14310 | 14310 | 14300 | 280 |
| 311 | 20230912 | 134200 | 740745570 | 14310 | 14310 | 14310 | 14310 | 166 |
| 312 | 20230912 | 134100 | 738370110 | 14310 | 14310 | 14310 | 14310 | 0 |
| 313 | 20230912 | 134000 | 738370110 | 14310 | 14310 | 14310 | 14310 | 10 |
| 314 | 20230912 | 133900 | 738227010 | 14320 | 14320 | 14320 | 14320 | 68 |
| 315 | 20230912 | 133800 | 737253250 | 14320 | 14320 | 14320 | 14320 | 102 |
| 316 | 20230912 | 133700 | 735792610 | 14330 | 14330 | 14330 | 14330 | 6 |
| 317 | 20230912 | 133600 | 735706630 | 14330 | 14330 | 14330 | 14330 | 0 |
| 318 | 20230912 | 133500 | 735706630 | 14330 | 14330 | 14330 | 14330 | 50 |
| 319 | 20230912 | 133400 | 734990130 | 14330 | 14330 | 14330 | 14330 | 5 |
| 320 | 20230912 | 133300 | 734918480 | 14340 | 14340 | 14340 | 14340 | 0 |
| 321 | 20230912 | 133200 | 734918480 | 14340 | 14340 | 14340 | 14340 | 1 |
| 322 | 20230912 | 133100 | 734904140 | 14340 | 14340 | 14340 | 14340 | 73 |
| 323 | 20230912 | 133000 | 733857320 | 14340 | 14340 | 14340 | 14340 | 1 |
| 324 | 20230912 | 132900 | 733842980 | 14320 | 14320 | 14320 | 14320 | 50 |
| 325 | 20230912 | 132800 | 733126980 | 14320 | 14320 | 14320 | 14320 | 1 |
| 326 | 20230912 | 132700 | 733112660 | 14330 | 14330 | 14330 | 14330 | 2 |
| 327 | 20230912 | 132600 | 733084000 | 14330 | 14330 | 14330 | 14330 | 1 |
| 328 | 20230912 | 132500 | 733069670 | 14330 | 14330 | 14330 | 14330 | 13 |
| 329 | 20230912 | 132400 | 732883380 | 14330 | 14330 | 14330 | 14330 | 30 |
| 330 | 20230912 | 132300 | 732453480 | 14330 | 14330 | 14330 | 14330 | 1 |
| 331 | 20230912 | 132200 | 732439150 | 14310 | 14310 | 14310 | 14310 | 0 |
| 332 | 20230912 | 132100 | 732439150 | 14310 | 14310 | 14310 | 14310 | 0 |
| 333 | 20230912 | 132000 | 732439150 | 14310 | 14320 | 14320 | 14310 | 1050 |
| 334 | 20230912 | 131900 | 717412090 | 14310 | 14310 | 14310 | 14310 | 0 |
| 335 | 20230912 | 131800 | 717412090 | 14310 | 14310 | 14310 | 14310 | 1 |
| 336 | 20230912 | 131700 | 717397780 | 14300 | 14300 | 14300 | 14300 | 0 |
| 337 | 20230912 | 131600 | 717397780 | 14300 | 14300 | 14300 | 14300 | 0 |
| 338 | 20230912 | 131500 | 717397780 | 14300 | 14340 | 14340 | 14300 | 11 |
| 339 | 20230912 | 131400 | 717240080 | 14320 | 14320 | 14320 | 14320 | 21 |
| 340 | 20230912 | 131300 | 716939360 | 14340 | 14340 | 14340 | 14340 | 0 |
| 341 | 20230912 | 131200 | 716939360 | 14340 | 14340 | 14340 | 14340 | 16 |
| 342 | 20230912 | 131100 | 716709920 | 14340 | 14330 | 14340 | 14330 | 10 |
| 343 | 20230912 | 131000 | 716566570 | 14300 | 14300 | 14300 | 14300 | 0 |
| 344 | 20230912 | 130900 | 716566570 | 14300 | 14300 | 14300 | 14300 | 100 |
| 345 | 20230912 | 130800 | 715136570 | 14300 | 14320 | 14320 | 14300 | 81 |
| 346 | 20230912 | 130700 | 713977570 | 14320 | 14320 | 14320 | 14320 | 694 |
| 347 | 20230912 | 130600 | 704039490 | 14300 | 14300 | 14300 | 14300 | 1 |
| 348 | 20230912 | 130500 | 704025190 | 14320 | 14320 | 14320 | 14320 | 0 |
| 349 | 20230912 | 130400 | 704025190 | 14320 | 14320 | 14320 | 14320 | 0 |
| 350 | 20230912 | 130300 | 704025190 | 14320 | 14320 | 14320 | 14320 | 149 |
| 351 | 20230912 | 130200 | 701891510 | 14320 | 14320 | 14320 | 14320 | 12 |
| 352 | 20230912 | 130100 | 701719670 | 14320 | 14320 | 14320 | 14320 | 0 |
| 353 | 20230912 | 130000 | 701719670 | 14320 | 14320 | 14320 | 14320 | 0 |
| 354 | 20230912 | 125900 | 701719670 | 14320 | 14310 | 14320 | 14310 | 577 |
| 355 | 20230912 | 125800 | 693462020 | 14290 | 14290 | 14290 | 14290 | 0 |
| 356 | 20230912 | 125700 | 693462020 | 14290 | 14290 | 14290 | 14290 | 85 |
| 357 | 20230912 | 125600 | 692247370 | 14300 | 14300 | 14300 | 14300 | 0 |
| 358 | 20230912 | 125500 | 692247370 | 14300 | 14300 | 14300 | 14300 | 0 |
| 359 | 20230912 | 125400 | 692247370 | 14300 | 14300 | 14300 | 14300 | 99 |
| 360 | 20230912 | 125300 | 690831670 | 14290 | 14290 | 14290 | 14290 | 28 |
| 361 | 20230912 | 125200 | 690431550 | 14300 | 14300 | 14300 | 14300 | 0 |
| 362 | 20230912 | 125100 | 690431550 | 14300 | 14300 | 14300 | 14300 | 0 |
| 363 | 20230912 | 125000 | 690431550 | 14300 | 14300 | 14300 | 14300 | 0 |
| 364 | 20230912 | 124900 | 690431550 | 14300 | 14300 | 14300 | 14300 | 0 |
| 365 | 20230912 | 124800 | 690431550 | 14300 | 14290 | 14300 | 14290 | 13 |
| 366 | 20230912 | 124700 | 690245750 | 14290 | 14290 | 14290 | 14290 | 0 |
| 367 | 20230912 | 124600 | 690245750 | 14290 | 14290 | 14290 | 14290 | 10 |
| 368 | 20230912 | 124500 | 690102850 | 14280 | 14280 | 14280 | 14280 | 0 |
| 369 | 20230912 | 124400 | 690102850 | 14280 | 14280 | 14280 | 14280 | 0 |
| 370 | 20230912 | 124300 | 690102850 | 14280 | 14280 | 14280 | 14280 | 22 |
| 371 | 20230912 | 124200 | 689788690 | 14280 | 14280 | 14280 | 14280 | 0 |
| 372 | 20230912 | 124100 | 689788690 | 14280 | 14280 | 14280 | 14280 | 12 |
| 373 | 20230912 | 124000 | 689617330 | 14280 | 14280 | 14280 | 14280 | 0 |
| 374 | 20230912 | 123900 | 689617330 | 14280 | 14280 | 14280 | 14280 | 0 |
| 375 | 20230912 | 123800 | 689617330 | 14280 | 14280 | 14280 | 14280 | 111 |
| 376 | 20230912 | 123700 | 688032250 | 14280 | 14280 | 14280 | 14280 | 0 |
| 377 | 20230912 | 123600 | 688032250 | 14280 | 14280 | 14280 | 14280 | 15 |
| 378 | 20230912 | 123500 | 687818050 | 14280 | 14280 | 14280 | 14280 | 68 |
| 379 | 20230912 | 123400 | 686847010 | 14310 | 14310 | 14310 | 14310 | 0 |
| 380 | 20230912 | 123300 | 686847010 | 14310 | 14310 | 14310 | 14310 | 1 |
| 381 | 20230912 | 123200 | 686832700 | 14310 | 14310 | 14310 | 14310 | 0 |
| 382 | 20230912 | 123100 | 686832700 | 14310 | 14270 | 14310 | 14270 | 213 |
| 383 | 20230912 | 123000 | 683793150 | 14310 | 14280 | 14310 | 14280 | 14 |
| 384 | 20230912 | 122900 | 683593030 | 14270 | 14270 | 14270 | 14270 | 83 |
| 385 | 20230912 | 122800 | 682408620 | 14270 | 14270 | 14270 | 14270 | 8 |
| 386 | 20230912 | 122700 | 682294460 | 14270 | 14270 | 14270 | 14270 | 0 |
| 387 | 20230912 | 122600 | 682294460 | 14270 | 14280 | 14280 | 14270 | 53 |
| 388 | 20230912 | 122500 | 681537690 | 14280 | 14280 | 14280 | 14280 | 110 |
| 389 | 20230912 | 122400 | 679966890 | 14280 | 14290 | 14290 | 14280 | 810 |
| 390 | 20230912 | 122300 | 668398200 | 14280 | 14280 | 14280 | 14280 | 0 |
| 391 | 20230912 | 122200 | 668398200 | 14280 | 14310 | 14310 | 14280 | 100 |
| 392 | 20230912 | 122100 | 666969180 | 14320 | 14320 | 14320 | 14320 | 0 |
| 393 | 20230912 | 122000 | 666969180 | 14320 | 14320 | 14320 | 14320 | 16 |
| 394 | 20230912 | 121900 | 666740060 | 14320 | 14320 | 14320 | 14320 | 1 |
| 395 | 20230912 | 121800 | 666725740 | 14320 | 14320 | 14320 | 14320 | 14 |
| 396 | 20230912 | 121700 | 666525260 | 14320 | 14320 | 14320 | 14320 | 0 |
| 397 | 20230912 | 121600 | 666525260 | 14320 | 14320 | 14320 | 14320 | 2 |
| 398 | 20230912 | 121500 | 666496620 | 14320 | 14320 | 14320 | 14320 | 0 |
| 399 | 20230912 | 121400 | 666496620 | 14320 | 14320 | 14320 | 14320 | 0 |
| 400 | 20230912 | 121300 | 666496620 | 14320 | 14320 | 14320 | 14320 | 0 |
| 401 | 20230912 | 121200 | 666496620 | 14320 | 14330 | 14330 | 14320 | 300 |
| 402 | 20230912 | 121100 | 662200530 | 14330 | 14330 | 14330 | 14330 | 0 |
| 403 | 20230912 | 121000 | 662200530 | 14330 | 14330 | 14330 | 14330 | 11 |
| 404 | 20230912 | 120900 | 662042900 | 14400 | 14400 | 14400 | 14400 | 5 |
| 405 | 20230912 | 120800 | 661970900 | 14410 | 14410 | 14410 | 14410 | 0 |
| 406 | 20230912 | 120700 | 661970900 | 14410 | 14360 | 14410 | 14320 | 54 |
| 407 | 20230912 | 120600 | 661195440 | 14410 | 14410 | 14410 | 14410 | 1 |
| 408 | 20230912 | 120500 | 661181030 | 14410 | 14360 | 14410 | 14360 | 3 |
| 409 | 20230912 | 120400 | 661137900 | 14360 | 14380 | 14380 | 14360 | 361 |
| 410 | 20230912 | 120300 | 655953600 | 14410 | 14400 | 14410 | 14400 | 56 |
| 411 | 20230912 | 120200 | 655147190 | 14400 | 14400 | 14400 | 14400 | 0 |
| 412 | 20230912 | 120100 | 655147190 | 14400 | 14400 | 14400 | 14400 | 750 |
| 413 | 20230912 | 120000 | 644347190 | 14400 | 14390 | 14400 | 14390 | 4 |
| 414 | 20230912 | 115900 | 644289600 | 14400 | 14380 | 14400 | 14380 | 885 |
| 415 | 20230912 | 115800 | 631556620 | 14380 | 14340 | 14380 | 14340 | 779 |
| 416 | 20230912 | 115700 | 620369680 | 14340 | 14340 | 14340 | 14340 | 0 |
| 417 | 20230912 | 115600 | 620369680 | 14340 | 14340 | 14340 | 14340 | 118 |
| 418 | 20230912 | 115500 | 618677560 | 14340 | 14320 | 14340 | 14320 | 5 |
| 419 | 20230912 | 115400 | 618605920 | 14320 | 14320 | 14320 | 14320 | 7 |
| 420 | 20230912 | 115300 | 618505680 | 14320 | 14320 | 14320 | 14320 | 18 |
| 421 | 20230912 | 115200 | 618247920 | 14320 | 14320 | 14320 | 14320 | 0 |
| 422 | 20230912 | 115100 | 618247920 | 14320 | 14310 | 14320 | 14310 | 262 |
| 423 | 20230912 | 115000 | 614496580 | 14320 | 14320 | 14320 | 14320 | 1 |
| 424 | 20230912 | 114900 | 614482260 | 14290 | 14290 | 14290 | 14290 | 51 |
| 425 | 20230912 | 114800 | 613753470 | 14320 | 14300 | 14320 | 14290 | 301 |
| 426 | 20230912 | 114700 | 609448950 | 14290 | 14290 | 14290 | 14290 | 28 |
| 427 | 20230912 | 114600 | 609048830 | 14290 | 14290 | 14290 | 14290 | 57 |
| 428 | 20230912 | 114500 | 608234300 | 14290 | 14290 | 14290 | 14290 | 111 |
| 429 | 20230912 | 114400 | 606648110 | 14290 | 14290 | 14290 | 14290 | 7 |
| 430 | 20230912 | 114300 | 606548080 | 14290 | 14290 | 14290 | 14290 | 0 |
| 431 | 20230912 | 114200 | 606548080 | 14290 | 14290 | 14290 | 14290 | 102 |
| 432 | 20230912 | 114100 | 605090500 | 14290 | 14290 | 14290 | 14290 | 10 |
| 433 | 20230912 | 114000 | 604947600 | 14290 | 14290 | 14290 | 14290 | 3 |
| 434 | 20230912 | 113900 | 604904730 | 14290 | 14290 | 14290 | 14290 | 13 |
| 435 | 20230912 | 113800 | 604718960 | 14290 | 14260 | 14290 | 14260 | 188 |
| 436 | 20230912 | 113700 | 602038050 | 14260 | 14260 | 14260 | 14260 | 20 |
| 437 | 20230912 | 113600 | 601752850 | 14260 | 14260 | 14260 | 14260 | 86 |
| 438 | 20230912 | 113500 | 600526490 | 14260 | 14280 | 14280 | 14260 | 17 |
| 439 | 20230912 | 113400 | 600284010 | 14280 | 14290 | 14300 | 14280 | 23 |
| 440 | 20230912 | 113300 | 599955400 | 14300 | 14300 | 14300 | 14300 | 1 |
| 441 | 20230912 | 113200 | 599941100 | 14300 | 14320 | 14320 | 14300 | 66 |
| 442 | 20230912 | 113100 | 598997280 | 14320 | 14320 | 14320 | 14320 | 34 |
| 443 | 20230912 | 113000 | 598510400 | 14320 | 14320 | 14320 | 14320 | 0 |
| 444 | 20230912 | 112900 | 598510400 | 14320 | 14300 | 14320 | 14300 | 62 |
| 445 | 20230912 | 112800 | 597623780 | 14300 | 14300 | 14300 | 14300 | 0 |
| 446 | 20230912 | 112700 | 597623780 | 14300 | 14300 | 14300 | 14300 | 40 |
| 447 | 20230912 | 112600 | 597051780 | 14300 | 14300 | 14300 | 14300 | 1 |
| 448 | 20230912 | 112500 | 597037480 | 14300 | 14300 | 14300 | 14300 | 101 |
| 449 | 20230912 | 112400 | 595593180 | 14320 | 14320 | 14320 | 14320 | 85 |
| 450 | 20230912 | 112300 | 594375980 | 14340 | 14340 | 14340 | 14340 | 0 |
| 451 | 20230912 | 112200 | 594375980 | 14340 | 14340 | 14340 | 14340 | 0 |
| 452 | 20230912 | 112100 | 594375980 | 14340 | 14340 | 14340 | 14340 | 0 |
| 453 | 20230912 | 112000 | 594375980 | 14340 | 14340 | 14340 | 14340 | 1 |
| 454 | 20230912 | 111900 | 594361640 | 14340 | 14340 | 14340 | 14340 | 0 |
| 455 | 20230912 | 111800 | 594361640 | 14340 | 14340 | 14340 | 14340 | 1 |
| 456 | 20230912 | 111700 | 594347300 | 14350 | 14310 | 14350 | 14300 | 379 |
| 457 | 20230912 | 111600 | 588925590 | 14360 | 14360 | 14360 | 14360 | 1 |
| 458 | 20230912 | 111500 | 588911230 | 14360 | 14360 | 14360 | 14360 | 0 |
| 459 | 20230912 | 111400 | 588911230 | 14360 | 14360 | 14360 | 14360 | 21 |
| 460 | 20230912 | 111300 | 588609670 | 14360 | 14360 | 14360 | 14360 | 8 |
| 461 | 20230912 | 111200 | 588494790 | 14360 | 14360 | 14360 | 14360 | 5 |
| 462 | 20230912 | 111100 | 588422990 | 14360 | 14290 | 14360 | 14290 | 54 |
| 463 | 20230912 | 111000 | 587650620 | 14290 | 14290 | 14290 | 14250 | 35 |
| 464 | 20230912 | 110900 | 587150990 | 14250 | 14250 | 14280 | 14250 | 262 |
| 465 | 20230912 | 110800 | 583411280 | 14280 | 14280 | 14280 | 14280 | 30 |
| 466 | 20230912 | 110700 | 582982880 | 14280 | 14280 | 14280 | 14280 | 108 |
| 467 | 20230912 | 110600 | 581440640 | 14280 | 14240 | 14280 | 14240 | 946 |
| 468 | 20230912 | 110500 | 567964660 | 14240 | 14240 | 14240 | 14240 | 130 |
| 469 | 20230912 | 110400 | 566113460 | 14240 | 14240 | 14240 | 14240 | 130 |
| 470 | 20230912 | 110300 | 564262260 | 14240 | 14250 | 14250 | 14230 | 1470 |
| 471 | 20230912 | 110200 | 543319370 | 14280 | 14250 | 14280 | 14250 | 209 |
| 472 | 20230912 | 110100 | 540336510 | 14250 | 14260 | 14280 | 14250 | 307 |
| 473 | 20230912 | 110000 | 535959170 | 14260 | 14260 | 14260 | 14250 | 5 |
| 474 | 20230912 | 105900 | 535887880 | 14250 | 14260 | 14260 | 14250 | 106 |
| 475 | 20230912 | 105800 | 534376340 | 14260 | 14270 | 14270 | 14260 | 269 |
| 476 | 20230912 | 105700 | 530538600 | 14270 | 14260 | 14270 | 14260 | 2 |
| 477 | 20230912 | 105600 | 530510070 | 14260 | 14270 | 14270 | 14260 | 766 |
| 478 | 20230912 | 105500 | 519586870 | 14270 | 14270 | 14270 | 14270 | 249 |
| 479 | 20230912 | 105400 | 516033640 | 14280 | 14280 | 14280 | 14270 | 32 |
| 480 | 20230912 | 105300 | 515576950 | 14280 | 14280 | 14280 | 14280 | 5 |
| 481 | 20230912 | 105200 | 515505550 | 14280 | 14280 | 14280 | 14280 | 2 |
| 482 | 20230912 | 105100 | 515476990 | 14300 | 14300 | 14300 | 14300 | 1 |
| 483 | 20230912 | 105000 | 515462690 | 14300 | 14300 | 14300 | 14300 | 4 |
| 484 | 20230912 | 104900 | 515405490 | 14300 | 14360 | 14360 | 14300 | 12 |
| 485 | 20230912 | 104800 | 515233770 | 14360 | 14360 | 14360 | 14360 | 0 |
| 486 | 20230912 | 104700 | 515233770 | 14360 | 14360 | 14360 | 14360 | 70 |
| 487 | 20230912 | 104600 | 514228570 | 14360 | 14360 | 14360 | 14360 | 100 |
| 488 | 20230912 | 104500 | 512792570 | 14360 | 14270 | 14360 | 14270 | 4 |
| 489 | 20230912 | 104400 | 512735400 | 14360 | 14340 | 14360 | 14340 | 303 |
| 490 | 20230912 | 104300 | 508388750 | 14340 | 14260 | 14340 | 14260 | 2 |
| 491 | 20230912 | 104200 | 508360150 | 14260 | 14340 | 14340 | 14260 | 484 |
| 492 | 20230912 | 104100 | 501448240 | 14300 | 14300 | 14300 | 14300 | 11 |
| 493 | 20230912 | 104000 | 501290940 | 14300 | 14280 | 14300 | 14280 | 309 |
| 494 | 20230912 | 103900 | 496874620 | 14280 | 14280 | 14280 | 14280 | 19 |
| 495 | 20230912 | 103800 | 496603300 | 14290 | 14290 | 14290 | 14260 | 180 |
| 496 | 20230912 | 103700 | 494036190 | 14260 | 14280 | 14280 | 14260 | 984 |
| 497 | 20230912 | 103600 | 479991650 | 14290 | 14280 | 14290 | 14280 | 52 |
| 498 | 20230912 | 103500 | 479249070 | 14280 | 14290 | 14290 | 14280 | 63 |
| 499 | 20230912 | 103400 | 478349420 | 14280 | 14280 | 14280 | 14280 | 102 |
| 500 | 20230912 | 103300 | 476892860 | 14280 | 14280 | 14280 | 14280 | 2 |
| 501 | 20230912 | 103200 | 476864300 | 14300 | 14300 | 14300 | 14290 | 106 |
| 502 | 20230912 | 103100 | 475348510 | 14280 | 14290 | 14290 | 14280 | 500 |
| 503 | 20230912 | 103000 | 468208500 | 14280 | 14280 | 14280 | 14280 | 0 |
| 504 | 20230912 | 102900 | 468208500 | 14280 | 14280 | 14280 | 14280 | 20 |
| 505 | 20230912 | 102800 | 467922900 | 14270 | 14280 | 14280 | 14270 | 361 |
| 506 | 20230912 | 102700 | 462768510 | 14280 | 14310 | 14310 | 14280 | 1571 |
| 507 | 20230912 | 102600 | 440311130 | 14310 | 14320 | 14320 | 14310 | 373 |
| 508 | 20230912 | 102500 | 434972930 | 14320 | 14340 | 14340 | 14320 | 161 |
| 509 | 20230912 | 102400 | 432666010 | 14340 | 14350 | 14350 | 14330 | 1455 |
| 510 | 20230912 | 102300 | 411796350 | 14360 | 14360 | 14360 | 14360 | 0 |
| 511 | 20230912 | 102200 | 411796350 | 14360 | 14350 | 14360 | 14350 | 147 |
| 512 | 20230912 | 102100 | 409686690 | 14360 | 14360 | 14360 | 14360 | 0 |
| 513 | 20230912 | 102000 | 409686690 | 14360 | 14350 | 14360 | 14350 | 151 |
| 514 | 20230912 | 101900 | 407519830 | 14360 | 14360 | 14360 | 14360 | 1509 |
| 515 | 20230912 | 101800 | 385850590 | 14370 | 14370 | 14370 | 14370 | 71 |
| 516 | 20230912 | 101700 | 384830320 | 14360 | 14360 | 14360 | 14360 | 74 |
| 517 | 20230912 | 101600 | 383767680 | 14360 | 14360 | 14360 | 14360 | 351 |
| 518 | 20230912 | 101500 | 378727320 | 14370 | 14380 | 14380 | 14370 | 215 |
| 519 | 20230912 | 101400 | 375637660 | 14370 | 14380 | 14380 | 14370 | 559 |
| 520 | 20230912 | 101300 | 367604760 | 14380 | 14380 | 14380 | 14380 | 3 |
| 521 | 20230912 | 101200 | 367561620 | 14380 | 14380 | 14380 | 14380 | 54 |
| 522 | 20230912 | 101100 | 366785100 | 14390 | 14390 | 14390 | 14390 | 6 |
| 523 | 20230912 | 101000 | 366698760 | 14380 | 14380 | 14380 | 14380 | 31 |
| 524 | 20230912 | 100900 | 366252980 | 14380 | 14390 | 14390 | 14370 | 45 |
| 525 | 20230912 | 100800 | 365605950 | 14390 | 14390 | 14390 | 14390 | 1 |
| 526 | 20230912 | 100700 | 365591560 | 14390 | 14380 | 14390 | 14370 | 1957 |
| 527 | 20230912 | 100600 | 337441230 | 14390 | 14390 | 14390 | 14390 | 0 |
| 528 | 20230912 | 100500 | 337441230 | 14390 | 14390 | 14390 | 14390 | 86 |
| 529 | 20230912 | 100400 | 336203690 | 14380 | 14380 | 14380 | 14380 | 0 |
| 530 | 20230912 | 100300 | 336203690 | 14380 | 14380 | 14380 | 14380 | 1025 |
| 531 | 20230912 | 100200 | 321464190 | 14390 | 14380 | 14390 | 14380 | 908 |
| 532 | 20230912 | 100100 | 308398580 | 14390 | 14390 | 14390 | 14390 | 12 |
| 533 | 20230912 | 100000 | 308225900 | 14390 | 14400 | 14400 | 14390 | 331 |
| 534 | 20230912 | 095900 | 303462740 | 14400 | 14390 | 14400 | 14390 | 31 |
| 535 | 20230912 | 095800 | 303016640 | 14390 | 14390 | 14390 | 14390 | 273 |
| 536 | 20230912 | 095700 | 299088170 | 14400 | 14390 | 14400 | 14380 | 711 |
| 537 | 20230912 | 095600 | 288859650 | 14390 | 14400 | 14410 | 14390 | 461 |
| 538 | 20230912 | 095500 | 282222250 | 14430 | 14430 | 14430 | 14430 | 2 |
| 539 | 20230912 | 095400 | 282193390 | 14410 | 14430 | 14430 | 14410 | 875 |
| 540 | 20230912 | 095300 | 269581270 | 14430 | 14430 | 14430 | 14430 | 41 |
| 541 | 20230912 | 095200 | 268989640 | 14430 | 14420 | 14430 | 14420 | 113 |
| 542 | 20230912 | 095100 | 267360170 | 14430 | 14430 | 14440 | 14410 | 749 |
| 543 | 20230912 | 095000 | 256559470 | 14430 | 14440 | 14440 | 14430 | 432 |
| 544 | 20230912 | 094900 | 250325420 | 14440 | 14430 | 14440 | 14430 | 180 |
| 545 | 20230912 | 094800 | 247727920 | 14440 | 14440 | 14440 | 14440 | 1 |
| 546 | 20230912 | 094700 | 247713480 | 14430 | 14450 | 14450 | 14430 | 181 |
| 547 | 20230912 | 094600 | 245099680 | 14450 | 14470 | 14490 | 14450 | 1300 |
| 548 | 20230912 | 094500 | 226296200 | 14490 | 14490 | 14490 | 14490 | 122 |
| 549 | 20230912 | 094400 | 224528420 | 14500 | 14510 | 14510 | 14490 | 476 |
| 550 | 20230912 | 094300 | 217626600 | 14500 | 14520 | 14520 | 14500 | 480 |
| 551 | 20230912 | 094200 | 210665480 | 14530 | 14530 | 14530 | 14510 | 1658 |
| 552 | 20230912 | 094100 | 186586700 | 14530 | 14530 | 14530 | 14530 | 0 |
| 553 | 20230912 | 094000 | 186586700 | 14530 | 14530 | 14530 | 14530 | 0 |
| 554 | 20230912 | 093900 | 186586700 | 14530 | 14530 | 14530 | 14530 | 30 |
| 555 | 20230912 | 093800 | 186150800 | 14530 | 14550 | 14550 | 14530 | 1064 |
| 556 | 20230912 | 093700 | 170674970 | 14550 | 14560 | 14570 | 14550 | 695 |
| 557 | 20230912 | 093600 | 160557620 | 14570 | 14610 | 14610 | 14570 | 507 |
| 558 | 20230912 | 093500 | 153168790 | 14610 | 14610 | 14610 | 14610 | 0 |
| 559 | 20230912 | 093400 | 153168790 | 14610 | 14620 | 14620 | 14610 | 60 |
| 560 | 20230912 | 093300 | 152292140 | 14620 | 14620 | 14620 | 14620 | 52 |
| 561 | 20230912 | 093200 | 151531900 | 14620 | 14620 | 14620 | 14620 | 10 |
| 562 | 20230912 | 093100 | 151385700 | 14620 | 14620 | 14620 | 14620 | 5 |
| 563 | 20230912 | 093000 | 151312600 | 14570 | 14570 | 14570 | 14570 | 1 |
| 564 | 20230912 | 092900 | 151298030 | 14570 | 14570 | 14570 | 14570 | 112 |
| 565 | 20230912 | 092800 | 149666190 | 14570 | 14570 | 14570 | 14570 | 136 |
| 566 | 20230912 | 092700 | 147684670 | 14570 | 14570 | 14570 | 14570 | 1 |
| 567 | 20230912 | 092600 | 147670100 | 14570 | 14570 | 14570 | 14570 | 60 |
| 568 | 20230912 | 092500 | 146795900 | 14570 | 14570 | 14570 | 14570 | 1 |
| 569 | 20230912 | 092400 | 146781330 | 14570 | 14570 | 14580 | 14570 | 839 |
| 570 | 20230912 | 092300 | 134557090 | 14570 | 14570 | 14570 | 14570 | 10 |
| 571 | 20230912 | 092200 | 134411390 | 14570 | 14570 | 14570 | 14570 | 149 |
| 572 | 20230912 | 092100 | 132240460 | 14640 | 14640 | 14640 | 14640 | 0 |
| 573 | 20230912 | 092000 | 132240460 | 14640 | 14560 | 14640 | 14560 | 74 |
| 574 | 20230912 | 091900 | 131158940 | 14560 | 14580 | 14580 | 14560 | 857 |
| 575 | 20230912 | 091800 | 118674190 | 14570 | 14650 | 14650 | 14570 | 419 |
| 576 | 20230912 | 091700 | 112565050 | 14580 | 14580 | 14580 | 14580 | 30 |
| 577 | 20230912 | 091600 | 112127650 | 14580 | 14650 | 14650 | 14580 | 1152 |
| 578 | 20230912 | 091500 | 95289910 | 14650 | 14590 | 14650 | 14590 | 12 |
| 579 | 20230912 | 091400 | 95114710 | 14600 | 14600 | 14600 | 14600 | 757 |
| 580 | 20230912 | 091300 | 84062510 | 14650 | 14650 | 14650 | 14650 | 6 |
| 581 | 20230912 | 091200 | 83974610 | 14650 | 14650 | 14650 | 14650 | 268 |
| 582 | 20230912 | 091100 | 80048410 | 14650 | 14600 | 14660 | 14600 | 272 |
| 583 | 20230912 | 091000 | 76062610 | 14600 | 14600 | 14600 | 14600 | 60 |
| 584 | 20230912 | 090900 | 75186610 | 14590 | 14570 | 14600 | 14570 | 126 |
| 585 | 20230912 | 090800 | 73348440 | 14570 | 14570 | 14570 | 14570 | 11 |
| 586 | 20230912 | 090700 | 73188170 | 14570 | 14580 | 14580 | 14570 | 1436 |
| 587 | 20230912 | 090600 | 52261290 | 14570 | 14670 | 14670 | 14570 | 487 |
| 588 | 20230912 | 090500 | 45151800 | 14680 | 14670 | 14680 | 14670 | 25 |
| 589 | 20230912 | 090400 | 44784870 | 14680 | 14680 | 14680 | 14680 | 1 |
| 590 | 20230912 | 090300 | 44770190 | 14680 | 14690 | 14690 | 14680 | 13 |
| 591 | 20230912 | 090200 | 44579330 | 14700 | 14700 | 14700 | 14700 | 0 |
| 592 | 20230912 | 090100 | 44579330 | 14700 | 14700 | 14700 | 14700 | 513 |
| 593 | 20230912 | 090000 | 37038230 | 14700 | 14550 | 14700 | 14550 | 2134 |