32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 190300 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 14405 |
| 3 | 20230901 | 190200 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 4 | 20230901 | 190100 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 5 | 20230901 | 190000 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 6 | 20230901 | 185900 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 7 | 20230901 | 185800 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 8 | 20230901 | 185700 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 9 | 20230901 | 185600 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 10 | 20230901 | 185500 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 11 | 20230901 | 185400 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 12 | 20230901 | 185300 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 13 | 20230901 | 185200 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 14 | 20230901 | 185100 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 15 | 20230901 | 185000 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 16 | 20230901 | 184900 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 17 | 20230901 | 184800 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 18 | 20230901 | 184700 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 19 | 20230901 | 184600 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 20 | 20230901 | 184500 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 21 | 20230901 | 184400 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 22 | 20230901 | 184300 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 23 | 20230901 | 184200 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 24 | 20230901 | 184100 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 25 | 20230901 | 184000 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 26 | 20230901 | 183900 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 27 | 20230901 | 183800 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 28 | 20230901 | 183700 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 29 | 20230901 | 183600 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 30 | 20230901 | 183500 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 31 | 20230901 | 183400 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 32 | 20230901 | 183300 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 14405 |
| 33 | 20230901 | 183200 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 34 | 20230901 | 183100 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 35 | 20230901 | 183000 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 36 | 20230901 | 182900 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 37 | 20230901 | 182800 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 38 | 20230901 | 182700 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 39 | 20230901 | 182600 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 40 | 20230901 | 182500 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 41 | 20230901 | 182400 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 42 | 20230901 | 182300 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 43 | 20230901 | 182200 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 44 | 20230901 | 182100 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 45 | 20230901 | 182000 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 46 | 20230901 | 181900 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 47 | 20230901 | 181800 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 48 | 20230901 | 181700 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 49 | 20230901 | 181600 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 50 | 20230901 | 181500 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 51 | 20230901 | 181400 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 52 | 20230901 | 181300 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 53 | 20230901 | 181200 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 54 | 20230901 | 181100 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 55 | 20230901 | 181000 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 56 | 20230901 | 180900 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 57 | 20230901 | 180800 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 58 | 20230901 | 180700 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 59 | 20230901 | 180600 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 60 | 20230901 | 180500 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 61 | 20230901 | 180400 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 62 | 20230901 | 180300 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 14405 |
| 63 | 20230901 | 180200 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 64 | 20230901 | 180100 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 65 | 20230901 | 180000 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 66 | 20230901 | 175900 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 67 | 20230901 | 175800 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 68 | 20230901 | 175700 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 69 | 20230901 | 175600 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 70 | 20230901 | 175500 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 71 | 20230901 | 175400 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 72 | 20230901 | 175300 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 73 | 20230901 | 175200 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 74 | 20230901 | 175100 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 75 | 20230901 | 175000 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 76 | 20230901 | 174900 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 77 | 20230901 | 174800 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 78 | 20230901 | 174700 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 79 | 20230901 | 174600 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 80 | 20230901 | 174500 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 81 | 20230901 | 174400 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 82 | 20230901 | 174300 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 83 | 20230901 | 174200 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 84 | 20230901 | 174100 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 85 | 20230901 | 174000 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 86 | 20230901 | 173900 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 87 | 20230901 | 173800 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 88 | 20230901 | 173700 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 89 | 20230901 | 173600 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 90 | 20230901 | 173500 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 91 | 20230901 | 173400 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 92 | 20230901 | 173300 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 14405 |
| 93 | 20230901 | 173200 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 94 | 20230901 | 173100 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 95 | 20230901 | 173000 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 96 | 20230901 | 172900 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 97 | 20230901 | 172800 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 98 | 20230901 | 172700 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 99 | 20230901 | 172600 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 100 | 20230901 | 172500 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 101 | 20230901 | 172400 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 102 | 20230901 | 172300 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 103 | 20230901 | 172200 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 104 | 20230901 | 172100 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 105 | 20230901 | 172000 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 106 | 20230901 | 171900 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 107 | 20230901 | 171800 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 108 | 20230901 | 171700 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 109 | 20230901 | 171600 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 110 | 20230901 | 171500 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 111 | 20230901 | 171400 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 112 | 20230901 | 171300 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 113 | 20230901 | 171200 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 114 | 20230901 | 171100 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 115 | 20230901 | 171000 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 116 | 20230901 | 170900 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 117 | 20230901 | 170800 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 118 | 20230901 | 170700 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 119 | 20230901 | 170600 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 120 | 20230901 | 170500 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 121 | 20230901 | 170400 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 122 | 20230901 | 170300 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 14405 |
| 123 | 20230901 | 170200 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 124 | 20230901 | 170100 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 125 | 20230901 | 170000 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 126 | 20230901 | 165900 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 127 | 20230901 | 165800 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 128 | 20230901 | 165700 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 129 | 20230901 | 165600 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 130 | 20230901 | 165500 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 131 | 20230901 | 165400 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 132 | 20230901 | 165300 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 133 | 20230901 | 165200 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 134 | 20230901 | 165100 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 135 | 20230901 | 165000 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 136 | 20230901 | 164900 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 137 | 20230901 | 164800 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 138 | 20230901 | 164700 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 139 | 20230901 | 164600 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 140 | 20230901 | 164500 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 141 | 20230901 | 164400 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 142 | 20230901 | 164300 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 143 | 20230901 | 164200 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 144 | 20230901 | 164100 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 145 | 20230901 | 164000 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 146 | 20230901 | 163900 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 147 | 20230901 | 163800 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 148 | 20230901 | 163700 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 149 | 20230901 | 163600 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 150 | 20230901 | 163500 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 151 | 20230901 | 163400 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 152 | 20230901 | 163300 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 14405 |
| 153 | 20230901 | 163200 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 154 | 20230901 | 163100 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 155 | 20230901 | 163000 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 156 | 20230901 | 162900 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 157 | 20230901 | 162800 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 158 | 20230901 | 162700 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 159 | 20230901 | 162600 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 160 | 20230901 | 162500 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 161 | 20230901 | 162400 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 162 | 20230901 | 162300 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 163 | 20230901 | 162200 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 164 | 20230901 | 162100 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 165 | 20230901 | 162000 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 166 | 20230901 | 161900 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 167 | 20230901 | 161800 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 168 | 20230901 | 161700 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 169 | 20230901 | 161600 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 170 | 20230901 | 161500 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 171 | 20230901 | 161400 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 172 | 20230901 | 161300 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 173 | 20230901 | 161200 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 174 | 20230901 | 161100 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 175 | 20230901 | 161000 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 176 | 20230901 | 160900 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 177 | 20230901 | 160800 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 178 | 20230901 | 160700 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 179 | 20230901 | 160600 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 180 | 20230901 | 160500 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 181 | 20230901 | 160400 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 182 | 20230901 | 160300 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 14405 |
| 183 | 20230901 | 160200 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 184 | 20230901 | 160100 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 185 | 20230901 | 160000 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 186 | 20230901 | 155900 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 187 | 20230901 | 155800 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 188 | 20230901 | 155700 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 189 | 20230901 | 155600 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 190 | 20230901 | 155500 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 191 | 20230901 | 155400 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 192 | 20230901 | 155300 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 193 | 20230901 | 155200 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 194 | 20230901 | 155100 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 195 | 20230901 | 155000 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 196 | 20230901 | 154900 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 197 | 20230901 | 154800 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 198 | 20230901 | 154700 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 199 | 20230901 | 154600 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 200 | 20230901 | 154500 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 201 | 20230901 | 154400 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 202 | 20230901 | 154300 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 203 | 20230901 | 154200 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 204 | 20230901 | 154100 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 205 | 20230901 | 154000 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 206 | 20230901 | 153900 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 207 | 20230901 | 153800 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 208 | 20230901 | 153700 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 209 | 20230901 | 153600 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 210 | 20230901 | 153500 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 211 | 20230901 | 153400 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 212 | 20230901 | 153300 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 14405 |
| 213 | 20230901 | 153200 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 214 | 20230901 | 153100 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 0 |
| 215 | 20230901 | 153000 | 6694023660 | 15100 | 15100 | 15100 | 15100 | 14405 |
| 216 | 20230901 | 152900 | 6476508160 | 14810 | 14810 | 14810 | 14810 | 0 |
| 217 | 20230901 | 152800 | 6476508160 | 14810 | 14810 | 14810 | 14810 | 0 |
| 218 | 20230901 | 152700 | 6476508160 | 14810 | 14810 | 14810 | 14810 | 0 |
| 219 | 20230901 | 152600 | 6476508160 | 14810 | 14810 | 14810 | 14810 | 0 |
| 220 | 20230901 | 152500 | 6476508160 | 14810 | 14810 | 14810 | 14810 | 0 |
| 221 | 20230901 | 152400 | 6476508160 | 14810 | 14810 | 14810 | 14810 | 0 |
| 222 | 20230901 | 152300 | 6476508160 | 14810 | 14810 | 14810 | 14810 | 0 |
| 223 | 20230901 | 152200 | 6476508160 | 14810 | 14810 | 14810 | 14810 | 0 |
| 224 | 20230901 | 152100 | 6476508160 | 14810 | 14810 | 14810 | 14810 | 0 |
| 225 | 20230901 | 152000 | 6476508160 | 14810 | 14810 | 14810 | 14810 | 0 |
| 226 | 20230901 | 151900 | 6476508160 | 14810 | 14810 | 14820 | 14810 | 519 |
| 227 | 20230901 | 151800 | 6468820880 | 14820 | 14830 | 14850 | 14810 | 1359 |
| 228 | 20230901 | 151700 | 6448685370 | 14890 | 14870 | 14910 | 14830 | 3023 |
| 229 | 20230901 | 151600 | 6403778820 | 14870 | 14870 | 14870 | 14860 | 745 |
| 230 | 20230901 | 151500 | 6392701670 | 14870 | 14860 | 14870 | 14850 | 459 |
| 231 | 20230901 | 151400 | 6385879650 | 14860 | 14840 | 14860 | 14840 | 617 |
| 232 | 20230901 | 151300 | 6376718790 | 14840 | 14820 | 14840 | 14820 | 649 |
| 233 | 20230901 | 151200 | 6367093920 | 14830 | 14820 | 14830 | 14820 | 179 |
| 234 | 20230901 | 151100 | 6364440920 | 14820 | 14810 | 14830 | 14810 | 671 |
| 235 | 20230901 | 151000 | 6354498270 | 14800 | 14800 | 14810 | 14800 | 1249 |
| 236 | 20230901 | 150900 | 6336009620 | 14800 | 14800 | 14810 | 14800 | 332 |
| 237 | 20230901 | 150800 | 6331094920 | 14800 | 14820 | 14820 | 14800 | 1826 |
| 238 | 20230901 | 150700 | 6304051970 | 14810 | 14820 | 14830 | 14810 | 1190 |
| 239 | 20230901 | 150600 | 6286416930 | 14830 | 14830 | 14840 | 14820 | 303 |
| 240 | 20230901 | 150500 | 6281924620 | 14830 | 14840 | 14850 | 14830 | 1586 |
| 241 | 20230901 | 150400 | 6258390900 | 14850 | 14860 | 14860 | 14850 | 669 |
| 242 | 20230901 | 150300 | 6248454070 | 14860 | 14840 | 14860 | 14840 | 342 |
| 243 | 20230901 | 150200 | 6243375270 | 14860 | 14850 | 14860 | 14850 | 256 |
| 244 | 20230901 | 150100 | 6239571260 | 14850 | 14870 | 14880 | 14850 | 937 |
| 245 | 20230901 | 150000 | 6225641840 | 14870 | 14870 | 14870 | 14870 | 573 |
| 246 | 20230901 | 145900 | 6217121330 | 14860 | 14850 | 14860 | 14850 | 475 |
| 247 | 20230901 | 145800 | 6210064350 | 14840 | 14840 | 14850 | 14840 | 121 |
| 248 | 20230901 | 145700 | 6208268600 | 14850 | 14850 | 14850 | 14850 | 34 |
| 249 | 20230901 | 145600 | 6207763700 | 14850 | 14840 | 14850 | 14830 | 684 |
| 250 | 20230901 | 145500 | 6197611110 | 14840 | 14850 | 14850 | 14840 | 295 |
| 251 | 20230901 | 145400 | 6193232230 | 14840 | 14840 | 14840 | 14840 | 76 |
| 252 | 20230901 | 145300 | 6192104390 | 14840 | 14870 | 14870 | 14840 | 1612 |
| 253 | 20230901 | 145200 | 6168161040 | 14870 | 14870 | 14880 | 14870 | 106 |
| 254 | 20230901 | 145100 | 6166584620 | 14870 | 14860 | 14870 | 14860 | 141 |
| 255 | 20230901 | 145000 | 6164488540 | 14870 | 14860 | 14870 | 14860 | 356 |
| 256 | 20230901 | 144900 | 6159198170 | 14860 | 14860 | 14860 | 14850 | 198 |
| 257 | 20230901 | 144800 | 6156257540 | 14850 | 14890 | 14900 | 14850 | 1639 |
| 258 | 20230901 | 144700 | 6131907230 | 14900 | 14900 | 14930 | 14860 | 2978 |
| 259 | 20230901 | 144600 | 6087580530 | 14920 | 14910 | 14930 | 14880 | 507 |
| 260 | 20230901 | 144500 | 6080027560 | 14930 | 14910 | 14930 | 14900 | 182 |
| 261 | 20230901 | 144400 | 6077313710 | 14910 | 14900 | 14910 | 14900 | 40 |
| 262 | 20230901 | 144300 | 6076717590 | 14880 | 14890 | 14910 | 14870 | 2724 |
| 263 | 20230901 | 144200 | 6036175520 | 14890 | 14890 | 14890 | 14890 | 290 |
| 264 | 20230901 | 144100 | 6031857420 | 14900 | 14890 | 14900 | 14890 | 189 |
| 265 | 20230901 | 144000 | 6029042310 | 14890 | 14890 | 14890 | 14890 | 63 |
| 266 | 20230901 | 143900 | 6028104240 | 14880 | 14890 | 14890 | 14880 | 542 |
| 267 | 20230901 | 143800 | 6020036260 | 14880 | 14910 | 14910 | 14880 | 858 |
| 268 | 20230901 | 143700 | 6007248440 | 14920 | 14930 | 14940 | 14910 | 2266 |
| 269 | 20230901 | 143600 | 5973444570 | 14940 | 14940 | 14940 | 14930 | 527 |
| 270 | 20230901 | 143500 | 5965573640 | 14950 | 14950 | 14970 | 14950 | 120 |
| 271 | 20230901 | 143400 | 5963778050 | 14950 | 14940 | 14950 | 14940 | 525 |
| 272 | 20230901 | 143300 | 5955930920 | 14940 | 14930 | 14940 | 14920 | 323 |
| 273 | 20230901 | 143200 | 5951108940 | 14930 | 14920 | 14950 | 14920 | 678 |
| 274 | 20230901 | 143100 | 5940987080 | 14920 | 14920 | 14920 | 14910 | 671 |
| 275 | 20230901 | 143000 | 5930980790 | 14920 | 14940 | 14950 | 14920 | 1650 |
| 276 | 20230901 | 142900 | 5906321920 | 14930 | 14940 | 14940 | 14930 | 132 |
| 277 | 20230901 | 142800 | 5904351150 | 14950 | 14900 | 14950 | 14900 | 1646 |
| 278 | 20230901 | 142700 | 5879807140 | 14900 | 14860 | 14900 | 14860 | 2553 |
| 279 | 20230901 | 142600 | 5841848380 | 14860 | 14950 | 14950 | 14860 | 4173 |
| 280 | 20230901 | 142500 | 5779686000 | 14940 | 14930 | 14940 | 14930 | 261 |
| 281 | 20230901 | 142400 | 5775789070 | 14930 | 14930 | 14960 | 14920 | 2060 |
| 282 | 20230901 | 142300 | 5745032790 | 14940 | 14960 | 14960 | 14940 | 396 |
| 283 | 20230901 | 142200 | 5739113590 | 14950 | 15000 | 15000 | 14950 | 666 |
| 284 | 20230901 | 142100 | 5729147390 | 15000 | 15040 | 15040 | 15000 | 5161 |
| 285 | 20230901 | 142000 | 5651649240 | 15040 | 15020 | 15040 | 15020 | 1833 |
| 286 | 20230901 | 141900 | 5624107310 | 15030 | 15030 | 15040 | 15020 | 1759 |
| 287 | 20230901 | 141800 | 5597684200 | 15030 | 15050 | 15050 | 15030 | 522 |
| 288 | 20230901 | 141700 | 5589831830 | 15050 | 15050 | 15050 | 15020 | 2424 |
| 289 | 20230901 | 141600 | 5553403720 | 15050 | 15070 | 15070 | 15050 | 235 |
| 290 | 20230901 | 141500 | 5549866040 | 15060 | 15060 | 15060 | 15060 | 28 |
| 291 | 20230901 | 141400 | 5549444360 | 15070 | 15080 | 15080 | 15070 | 423 |
| 292 | 20230901 | 141300 | 5543065560 | 15090 | 15090 | 15090 | 15090 | 5 |
| 293 | 20230901 | 141200 | 5542990110 | 15080 | 15050 | 15080 | 15050 | 499 |
| 294 | 20230901 | 141100 | 5535474130 | 15050 | 15060 | 15060 | 15040 | 379 |
| 295 | 20230901 | 141000 | 5529768760 | 15060 | 15090 | 15100 | 15060 | 4188 |
| 296 | 20230901 | 140900 | 5466683930 | 15090 | 15090 | 15100 | 15080 | 3056 |
| 297 | 20230901 | 140800 | 5420571980 | 15090 | 15090 | 15100 | 15090 | 438 |
| 298 | 20230901 | 140700 | 5413962280 | 15090 | 15110 | 15110 | 15090 | 276 |
| 299 | 20230901 | 140600 | 5409795490 | 15080 | 15080 | 15080 | 15080 | 500 |
| 300 | 20230901 | 140500 | 5402255490 | 15080 | 15120 | 15120 | 15080 | 1237 |
| 301 | 20230901 | 140400 | 5383574810 | 15120 | 15130 | 15130 | 15120 | 170 |
| 302 | 20230901 | 140300 | 5381003950 | 15130 | 15140 | 15140 | 15130 | 376 |
| 303 | 20230901 | 140200 | 5375312950 | 15140 | 15140 | 15140 | 15130 | 188 |
| 304 | 20230901 | 140100 | 5372467630 | 15140 | 15140 | 15140 | 15140 | 301 |
| 305 | 20230901 | 140000 | 5367910490 | 15140 | 15120 | 15150 | 15120 | 910 |
| 306 | 20230901 | 135900 | 5354138100 | 15130 | 15140 | 15140 | 15130 | 609 |
| 307 | 20230901 | 135800 | 5344922710 | 15110 | 15130 | 15130 | 15100 | 4980 |
| 308 | 20230901 | 135700 | 5269701800 | 15120 | 15120 | 15120 | 15120 | 158 |
| 309 | 20230901 | 135600 | 5267312840 | 15120 | 15140 | 15140 | 15120 | 149 |
| 310 | 20230901 | 135500 | 5265058950 | 15140 | 15130 | 15140 | 15130 | 57 |
| 311 | 20230901 | 135400 | 5264196530 | 15130 | 15130 | 15130 | 15120 | 224 |
| 312 | 20230901 | 135300 | 5260808240 | 15130 | 15110 | 15140 | 15110 | 756 |
| 313 | 20230901 | 135200 | 5249368930 | 15120 | 15120 | 15130 | 15110 | 1138 |
| 314 | 20230901 | 135100 | 5232165510 | 15120 | 15130 | 15130 | 15120 | 103 |
| 315 | 20230901 | 135000 | 5230607610 | 15150 | 15120 | 15160 | 15120 | 2016 |
| 316 | 20230901 | 134900 | 5200087990 | 15120 | 15140 | 15140 | 15120 | 245 |
| 317 | 20230901 | 134800 | 5196380950 | 15140 | 15150 | 15150 | 15140 | 6 |
| 318 | 20230901 | 134700 | 5196290060 | 15150 | 15110 | 15160 | 15110 | 2411 |
| 319 | 20230901 | 134600 | 5159821370 | 15100 | 15130 | 15130 | 15100 | 251 |
| 320 | 20230901 | 134500 | 5156030740 | 15110 | 15110 | 15130 | 15110 | 351 |
| 321 | 20230901 | 134400 | 5150726910 | 15110 | 15130 | 15130 | 15110 | 376 |
| 322 | 20230901 | 134300 | 5145044710 | 15100 | 15110 | 15110 | 15100 | 276 |
| 323 | 20230901 | 134200 | 5140875660 | 15110 | 15140 | 15140 | 15110 | 338 |
| 324 | 20230901 | 134100 | 5135759790 | 15140 | 15140 | 15140 | 15140 | 80 |
| 325 | 20230901 | 134000 | 5134548590 | 15150 | 15150 | 15160 | 15150 | 759 |
| 326 | 20230901 | 133900 | 5123049540 | 15150 | 15120 | 15150 | 15120 | 491 |
| 327 | 20230901 | 133800 | 5115616470 | 15120 | 15120 | 15130 | 15110 | 209 |
| 328 | 20230901 | 133700 | 5112457210 | 15120 | 15100 | 15120 | 15100 | 728 |
| 329 | 20230901 | 133600 | 5101458870 | 15110 | 15120 | 15120 | 15110 | 223 |
| 330 | 20230901 | 133500 | 5098087140 | 15120 | 15110 | 15120 | 15100 | 481 |
| 331 | 20230901 | 133400 | 5090818410 | 15120 | 15110 | 15120 | 15110 | 41 |
| 332 | 20230901 | 133300 | 5090198500 | 15110 | 15100 | 15110 | 15100 | 98 |
| 333 | 20230901 | 133200 | 5088717920 | 15100 | 15120 | 15120 | 15080 | 2188 |
| 334 | 20230901 | 133100 | 5055706920 | 15120 | 15140 | 15140 | 15110 | 267 |
| 335 | 20230901 | 133000 | 5051669670 | 15140 | 15120 | 15160 | 15100 | 1335 |
| 336 | 20230901 | 132900 | 5031475520 | 15100 | 15130 | 15130 | 15100 | 736 |
| 337 | 20230901 | 132800 | 5020358860 | 15110 | 15130 | 15140 | 15110 | 628 |
| 338 | 20230901 | 132700 | 5010861900 | 15130 | 15150 | 15150 | 15130 | 479 |
| 339 | 20230901 | 132600 | 5003610510 | 15150 | 15150 | 15170 | 15150 | 348 |
| 340 | 20230901 | 132500 | 4998337810 | 15160 | 15200 | 15200 | 15160 | 2459 |
| 341 | 20230901 | 132400 | 4960968490 | 15200 | 15210 | 15220 | 15200 | 746 |
| 342 | 20230901 | 132300 | 4949623100 | 15220 | 15170 | 15220 | 15160 | 4233 |
| 343 | 20230901 | 132200 | 4885294530 | 15160 | 15110 | 15160 | 15110 | 3137 |
| 344 | 20230901 | 132100 | 4837850860 | 15110 | 15110 | 15110 | 15100 | 209 |
| 345 | 20230901 | 132000 | 4834693970 | 15110 | 15090 | 15110 | 15080 | 305 |
| 346 | 20230901 | 131900 | 4830087510 | 15080 | 15090 | 15100 | 15080 | 758 |
| 347 | 20230901 | 131800 | 4818654810 | 15090 | 15110 | 15110 | 15090 | 541 |
| 348 | 20230901 | 131700 | 4810485210 | 15110 | 15130 | 15130 | 15110 | 598 |
| 349 | 20230901 | 131600 | 4801444200 | 15130 | 15130 | 15130 | 15120 | 522 |
| 350 | 20230901 | 131500 | 4793547240 | 15130 | 15140 | 15140 | 15120 | 329 |
| 351 | 20230901 | 131400 | 4788569660 | 15140 | 15160 | 15160 | 15140 | 442 |
| 352 | 20230901 | 131300 | 4781872800 | 15150 | 15160 | 15160 | 15150 | 931 |
| 353 | 20230901 | 131200 | 4767764830 | 15160 | 15160 | 15160 | 15160 | 221 |
| 354 | 20230901 | 131100 | 4764414470 | 15170 | 15170 | 15180 | 15170 | 608 |
| 355 | 20230901 | 131000 | 4755190310 | 15170 | 15170 | 15170 | 15160 | 129 |
| 356 | 20230901 | 130900 | 4753233400 | 15180 | 15180 | 15210 | 15170 | 1825 |
| 357 | 20230901 | 130800 | 4725516150 | 15190 | 15180 | 15190 | 15170 | 159 |
| 358 | 20230901 | 130700 | 4723102280 | 15170 | 15120 | 15170 | 15120 | 1223 |
| 359 | 20230901 | 130600 | 4704595040 | 15110 | 15110 | 15120 | 15110 | 1245 |
| 360 | 20230901 | 130500 | 4685781080 | 15100 | 15090 | 15100 | 15080 | 640 |
| 361 | 20230901 | 130400 | 4676123540 | 15090 | 15090 | 15090 | 15080 | 359 |
| 362 | 20230901 | 130300 | 4670706930 | 15090 | 15080 | 15090 | 15080 | 103 |
| 363 | 20230901 | 130200 | 4669153660 | 15080 | 15080 | 15090 | 15080 | 410 |
| 364 | 20230901 | 130100 | 4662970070 | 15080 | 15090 | 15110 | 15080 | 680 |
| 365 | 20230901 | 130000 | 4652704580 | 15090 | 15070 | 15120 | 15070 | 3667 |
| 366 | 20230901 | 125900 | 4597400170 | 15080 | 15080 | 15090 | 15060 | 2041 |
| 367 | 20230901 | 125800 | 4566656570 | 15090 | 15080 | 15100 | 15060 | 648 |
| 368 | 20230901 | 125700 | 4556885230 | 15080 | 15110 | 15110 | 15080 | 3589 |
| 369 | 20230901 | 125600 | 4502682510 | 15110 | 15140 | 15140 | 15110 | 801 |
| 370 | 20230901 | 125500 | 4490576620 | 15150 | 15130 | 15150 | 15110 | 2181 |
| 371 | 20230901 | 125400 | 4457573760 | 15130 | 15170 | 15170 | 15130 | 2443 |
| 372 | 20230901 | 125300 | 4420559890 | 15180 | 15220 | 15220 | 15180 | 2952 |
| 373 | 20230901 | 125200 | 4375693630 | 15220 | 15240 | 15280 | 15220 | 4773 |
| 374 | 20230901 | 125100 | 4302852850 | 15240 | 15260 | 15300 | 15240 | 7885 |
| 375 | 20230901 | 125000 | 4182395640 | 15260 | 15160 | 15280 | 15160 | 5333 |
| 376 | 20230901 | 124900 | 4101206500 | 15150 | 15170 | 15170 | 15150 | 1250 |
| 377 | 20230901 | 124800 | 4082267340 | 15170 | 15170 | 15180 | 15150 | 683 |
| 378 | 20230901 | 124700 | 4071911880 | 15160 | 15210 | 15210 | 15130 | 2143 |
| 379 | 20230901 | 124600 | 4039418500 | 15190 | 15250 | 15260 | 15180 | 8756 |
| 380 | 20230901 | 124500 | 3906203790 | 15260 | 15280 | 15300 | 15260 | 3651 |
| 381 | 20230901 | 124400 | 3850401710 | 15280 | 15210 | 15280 | 15200 | 3473 |
| 382 | 20230901 | 124300 | 3797464640 | 15210 | 15250 | 15250 | 15210 | 2483 |
| 383 | 20230901 | 124200 | 3759653350 | 15250 | 15260 | 15270 | 15230 | 2328 |
| 384 | 20230901 | 124100 | 3724138870 | 15260 | 15250 | 15290 | 15250 | 2908 |
| 385 | 20230901 | 124000 | 3679733080 | 15250 | 15330 | 15340 | 15250 | 8259 |
| 386 | 20230901 | 123900 | 3553441010 | 15330 | 15320 | 15360 | 15310 | 10989 |
| 387 | 20230901 | 123800 | 3384807140 | 15320 | 15250 | 15320 | 15230 | 9942 |
| 388 | 20230901 | 123700 | 3232937670 | 15250 | 15220 | 15250 | 15220 | 7072 |
| 389 | 20230901 | 123600 | 3125121100 | 15220 | 15170 | 15220 | 15170 | 5086 |
| 390 | 20230901 | 123500 | 3047852060 | 15170 | 15130 | 15170 | 15120 | 6793 |
| 391 | 20230901 | 123400 | 2944972650 | 15130 | 15140 | 15150 | 15130 | 2927 |
| 392 | 20230901 | 123300 | 2900660390 | 15140 | 15120 | 15140 | 15120 | 1944 |
| 393 | 20230901 | 123200 | 2871243710 | 15130 | 15090 | 15130 | 15090 | 5972 |
| 394 | 20230901 | 123100 | 2780989290 | 15100 | 15020 | 15100 | 15020 | 10343 |
| 395 | 20230901 | 123000 | 2625246470 | 15000 | 14970 | 15030 | 14970 | 10980 |
| 396 | 20230901 | 122900 | 2460648180 | 14970 | 14960 | 14970 | 14960 | 133 |
| 397 | 20230901 | 122800 | 2458657710 | 14960 | 14960 | 14960 | 14960 | 831 |
| 398 | 20230901 | 122700 | 2446225950 | 14960 | 14960 | 14970 | 14960 | 277 |
| 399 | 20230901 | 122600 | 2442080780 | 14970 | 14960 | 14970 | 14960 | 1094 |
| 400 | 20230901 | 122500 | 2425714340 | 14960 | 14970 | 14970 | 14960 | 196 |
| 401 | 20230901 | 122400 | 2422781710 | 14970 | 14960 | 14970 | 14950 | 1377 |
| 402 | 20230901 | 122300 | 2402181780 | 14970 | 14970 | 14970 | 14970 | 0 |
| 403 | 20230901 | 122200 | 2402181780 | 14970 | 14970 | 14970 | 14960 | 505 |
| 404 | 20230901 | 122100 | 2394622020 | 14980 | 14970 | 14980 | 14970 | 1459 |
| 405 | 20230901 | 122000 | 2372779440 | 14980 | 14980 | 14980 | 14960 | 843 |
| 406 | 20230901 | 121900 | 2360158410 | 14980 | 14950 | 14980 | 14950 | 1214 |
| 407 | 20230901 | 121800 | 2341992190 | 14960 | 14960 | 14960 | 14950 | 56 |
| 408 | 20230901 | 121700 | 2341154590 | 14970 | 14950 | 14970 | 14930 | 2247 |
| 409 | 20230901 | 121600 | 2307552200 | 14950 | 14920 | 14960 | 14920 | 6331 |
| 410 | 20230901 | 121500 | 2212940530 | 14920 | 14920 | 14920 | 14920 | 111 |
| 411 | 20230901 | 121400 | 2211284410 | 14920 | 14900 | 14920 | 14900 | 1511 |
| 412 | 20230901 | 121300 | 2188760480 | 14900 | 14900 | 14900 | 14900 | 455 |
| 413 | 20230901 | 121200 | 2181980980 | 14900 | 14890 | 14900 | 14890 | 7 |
| 414 | 20230901 | 121100 | 2181876690 | 14900 | 14900 | 14900 | 14900 | 245 |
| 415 | 20230901 | 121000 | 2178226190 | 14900 | 14900 | 14910 | 14900 | 530 |
| 416 | 20230901 | 120900 | 2170329070 | 14900 | 14860 | 14900 | 14860 | 544 |
| 417 | 20230901 | 120800 | 2162234350 | 14860 | 14920 | 14920 | 14860 | 93 |
| 418 | 20230901 | 120700 | 2160847720 | 14940 | 14890 | 14940 | 14890 | 3534 |
| 419 | 20230901 | 120600 | 2108149960 | 14890 | 14870 | 14890 | 14870 | 1085 |
| 420 | 20230901 | 120500 | 2092008890 | 14860 | 14860 | 14860 | 14860 | 426 |
| 421 | 20230901 | 120400 | 2085678530 | 14870 | 14880 | 14880 | 14860 | 879 |
| 422 | 20230901 | 120300 | 2072609020 | 14880 | 14880 | 14900 | 14880 | 565 |
| 423 | 20230901 | 120200 | 2064201800 | 14870 | 14880 | 14880 | 14870 | 39 |
| 424 | 20230901 | 120100 | 2063621720 | 14870 | 14880 | 14880 | 14870 | 627 |
| 425 | 20230901 | 120000 | 2054297990 | 14900 | 14850 | 14900 | 14850 | 601 |
| 426 | 20230901 | 115900 | 2045359330 | 14850 | 14870 | 14880 | 14840 | 2199 |
| 427 | 20230901 | 115800 | 2012692480 | 14870 | 14870 | 14870 | 14870 | 200 |
| 428 | 20230901 | 115700 | 2009718480 | 14880 | 14880 | 14880 | 14880 | 300 |
| 429 | 20230901 | 115600 | 2005254480 | 14890 | 14890 | 14920 | 14890 | 622 |
| 430 | 20230901 | 115500 | 1995984910 | 14900 | 14870 | 14900 | 14870 | 654 |
| 431 | 20230901 | 115400 | 1986246550 | 14880 | 14880 | 14880 | 14870 | 454 |
| 432 | 20230901 | 115300 | 1979491530 | 14870 | 14880 | 14880 | 14870 | 673 |
| 433 | 20230901 | 115200 | 1969479250 | 14880 | 14890 | 14890 | 14880 | 140 |
| 434 | 20230901 | 115100 | 1967395770 | 14880 | 14890 | 14890 | 14860 | 147 |
| 435 | 20230901 | 115000 | 1965208520 | 14880 | 14850 | 14900 | 14850 | 2804 |
| 436 | 20230901 | 114900 | 1923464290 | 14850 | 14850 | 14920 | 14850 | 3710 |
| 437 | 20230901 | 114800 | 1868238320 | 14850 | 14850 | 14850 | 14850 | 991 |
| 438 | 20230901 | 114700 | 1853521970 | 14850 | 14830 | 14850 | 14830 | 1232 |
| 439 | 20230901 | 114600 | 1835240210 | 14830 | 14820 | 14840 | 14820 | 290 |
| 440 | 20230901 | 114500 | 1830940610 | 14820 | 14810 | 14820 | 14810 | 247 |
| 441 | 20230901 | 114400 | 1827282520 | 14800 | 14800 | 14800 | 14800 | 54 |
| 442 | 20230901 | 114300 | 1826483320 | 14810 | 14790 | 14810 | 14790 | 661 |
| 443 | 20230901 | 114200 | 1816703950 | 14790 | 14790 | 14790 | 14790 | 0 |
| 444 | 20230901 | 114100 | 1816703950 | 14790 | 14790 | 14790 | 14780 | 221 |
| 445 | 20230901 | 114000 | 1813436240 | 14790 | 14790 | 14790 | 14790 | 37 |
| 446 | 20230901 | 113900 | 1812889010 | 14790 | 14790 | 14800 | 14790 | 1260 |
| 447 | 20230901 | 113800 | 1794253600 | 14800 | 14800 | 14800 | 14790 | 118 |
| 448 | 20230901 | 113700 | 1792508200 | 14800 | 14790 | 14800 | 14790 | 692 |
| 449 | 20230901 | 113600 | 1782270890 | 14790 | 14790 | 14790 | 14790 | 3 |
| 450 | 20230901 | 113500 | 1782226520 | 14790 | 14780 | 14790 | 14780 | 57 |
| 451 | 20230901 | 113400 | 1781383990 | 14780 | 14800 | 14800 | 14780 | 17 |
| 452 | 20230901 | 113300 | 1781132560 | 14800 | 14800 | 14800 | 14800 | 29 |
| 453 | 20230901 | 113200 | 1780703360 | 14800 | 14800 | 14800 | 14780 | 81 |
| 454 | 20230901 | 113100 | 1779505620 | 14790 | 14790 | 14790 | 14790 | 654 |
| 455 | 20230901 | 113000 | 1769832960 | 14790 | 14790 | 14790 | 14790 | 81 |
| 456 | 20230901 | 112900 | 1768634970 | 14780 | 14790 | 14790 | 14780 | 93 |
| 457 | 20230901 | 112800 | 1767260180 | 14790 | 14790 | 14790 | 14790 | 2 |
| 458 | 20230901 | 112700 | 1767230600 | 14790 | 14780 | 14790 | 14780 | 69 |
| 459 | 20230901 | 112600 | 1766210770 | 14780 | 14790 | 14790 | 14780 | 260 |
| 460 | 20230901 | 112500 | 1762367870 | 14790 | 14790 | 14790 | 14780 | 677 |
| 461 | 20230901 | 112400 | 1752361680 | 14790 | 14790 | 14790 | 14790 | 0 |
| 462 | 20230901 | 112300 | 1752361680 | 14790 | 14790 | 14800 | 14790 | 333 |
| 463 | 20230901 | 112200 | 1747436590 | 14780 | 14780 | 14780 | 14780 | 0 |
| 464 | 20230901 | 112100 | 1747436590 | 14780 | 14780 | 14780 | 14780 | 41 |
| 465 | 20230901 | 112000 | 1746830610 | 14790 | 14780 | 14790 | 14780 | 85 |
| 466 | 20230901 | 111900 | 1745574290 | 14780 | 14770 | 14780 | 14770 | 274 |
| 467 | 20230901 | 111800 | 1741526520 | 14780 | 14780 | 14790 | 14770 | 360 |
| 468 | 20230901 | 111700 | 1736205930 | 14780 | 14780 | 14780 | 14780 | 50 |
| 469 | 20230901 | 111600 | 1735466930 | 14790 | 14780 | 14790 | 14780 | 166 |
| 470 | 20230901 | 111500 | 1733012910 | 14780 | 14770 | 14780 | 14770 | 218 |
| 471 | 20230901 | 111400 | 1729790970 | 14770 | 14780 | 14780 | 14770 | 132 |
| 472 | 20230901 | 111300 | 1727840500 | 14790 | 14790 | 14790 | 14790 | 38 |
| 473 | 20230901 | 111200 | 1727278480 | 14790 | 14790 | 14790 | 14790 | 2 |
| 474 | 20230901 | 111100 | 1727248900 | 14790 | 14800 | 14800 | 14780 | 2410 |
| 475 | 20230901 | 111000 | 1691600840 | 14810 | 14810 | 14810 | 14810 | 101 |
| 476 | 20230901 | 110900 | 1690105030 | 14810 | 14800 | 14810 | 14800 | 428 |
| 477 | 20230901 | 110800 | 1683770460 | 14800 | 14800 | 14810 | 14800 | 1187 |
| 478 | 20230901 | 110700 | 1666202160 | 14800 | 14810 | 14810 | 14800 | 104 |
| 479 | 20230901 | 110600 | 1664662420 | 14810 | 14810 | 14810 | 14810 | 1 |
| 480 | 20230901 | 110500 | 1664647610 | 14810 | 14810 | 14810 | 14810 | 99 |
| 481 | 20230901 | 110400 | 1663181420 | 14810 | 14800 | 14810 | 14800 | 60 |
| 482 | 20230901 | 110300 | 1662292920 | 14800 | 14800 | 14810 | 14800 | 280 |
| 483 | 20230901 | 110200 | 1658148360 | 14800 | 14800 | 14810 | 14800 | 902 |
| 484 | 20230901 | 110100 | 1644798660 | 14810 | 14810 | 14810 | 14800 | 291 |
| 485 | 20230901 | 110000 | 1640490850 | 14810 | 14810 | 14810 | 14810 | 7 |
| 486 | 20230901 | 105900 | 1640387180 | 14800 | 14800 | 14800 | 14790 | 1138 |
| 487 | 20230901 | 105800 | 1623547620 | 14800 | 14800 | 14800 | 14800 | 755 |
| 488 | 20230901 | 105700 | 1612373620 | 14800 | 14800 | 14800 | 14800 | 89 |
| 489 | 20230901 | 105600 | 1611056420 | 14810 | 14810 | 14810 | 14790 | 321 |
| 490 | 20230901 | 105500 | 1606307250 | 14810 | 14810 | 14810 | 14800 | 210 |
| 491 | 20230901 | 105400 | 1603198260 | 14810 | 14810 | 14820 | 14810 | 379 |
| 492 | 20230901 | 105300 | 1597584920 | 14800 | 14830 | 14830 | 14800 | 106 |
| 493 | 20230901 | 105200 | 1596015820 | 14820 | 14790 | 14820 | 14790 | 550 |
| 494 | 20230901 | 105100 | 1587874170 | 14790 | 14790 | 14800 | 14790 | 560 |
| 495 | 20230901 | 105000 | 1579590660 | 14790 | 14790 | 14790 | 14790 | 436 |
| 496 | 20230901 | 104900 | 1573142220 | 14790 | 14790 | 14790 | 14790 | 103 |
| 497 | 20230901 | 104800 | 1571618850 | 14790 | 14790 | 14790 | 14780 | 454 |
| 498 | 20230901 | 104700 | 1564908660 | 14780 | 14800 | 14800 | 14780 | 356 |
| 499 | 20230901 | 104600 | 1559643240 | 14800 | 14790 | 14800 | 14790 | 574 |
| 500 | 20230901 | 104500 | 1551152550 | 14790 | 14780 | 14790 | 14780 | 187 |
| 501 | 20230901 | 104400 | 1548387180 | 14780 | 14780 | 14780 | 14780 | 108 |
| 502 | 20230901 | 104300 | 1546790940 | 14780 | 14780 | 14780 | 14780 | 540 |
| 503 | 20230901 | 104200 | 1538809740 | 14770 | 14780 | 14780 | 14770 | 1030 |
| 504 | 20230901 | 104100 | 1523590960 | 14780 | 14780 | 14780 | 14770 | 200 |
| 505 | 20230901 | 104000 | 1520635110 | 14780 | 14790 | 14790 | 14780 | 104 |
| 506 | 20230901 | 103900 | 1519097340 | 14790 | 14800 | 14800 | 14790 | 43 |
| 507 | 20230901 | 103800 | 1518461350 | 14800 | 14780 | 14810 | 14770 | 784 |
| 508 | 20230901 | 103700 | 1506871180 | 14780 | 14810 | 14810 | 14780 | 1036 |
| 509 | 20230901 | 103600 | 1491556550 | 14800 | 14800 | 14800 | 14800 | 354 |
| 510 | 20230901 | 103500 | 1486317350 | 14810 | 14810 | 14810 | 14810 | 101 |
| 511 | 20230901 | 103400 | 1484821540 | 14810 | 14810 | 14810 | 14800 | 714 |
| 512 | 20230901 | 103300 | 1474253320 | 14820 | 14820 | 14820 | 14820 | 177 |
| 513 | 20230901 | 103200 | 1471630180 | 14820 | 14820 | 14820 | 14820 | 30 |
| 514 | 20230901 | 103100 | 1471185580 | 14830 | 14820 | 14830 | 14820 | 229 |
| 515 | 20230901 | 103000 | 1467790870 | 14820 | 14840 | 14840 | 14820 | 657 |
| 516 | 20230901 | 102900 | 1458045760 | 14840 | 14820 | 14840 | 14820 | 153 |
| 517 | 20230901 | 102800 | 1455776700 | 14820 | 14820 | 14840 | 14810 | 267 |
| 518 | 20230901 | 102700 | 1451820580 | 14830 | 14840 | 14840 | 14830 | 59 |
| 519 | 20230901 | 102600 | 1450945590 | 14830 | 14830 | 14840 | 14830 | 1543 |
| 520 | 20230901 | 102500 | 1428062870 | 14830 | 14840 | 14840 | 14830 | 660 |
| 521 | 20230901 | 102400 | 1418273110 | 14830 | 14830 | 14830 | 14830 | 351 |
| 522 | 20230901 | 102300 | 1413067780 | 14840 | 14840 | 14840 | 14840 | 21 |
| 523 | 20230901 | 102200 | 1412756140 | 14840 | 14830 | 14850 | 14830 | 171 |
| 524 | 20230901 | 102100 | 1410219760 | 14830 | 14830 | 14850 | 14830 | 321 |
| 525 | 20230901 | 102000 | 1405457410 | 14830 | 14830 | 14840 | 14830 | 424 |
| 526 | 20230901 | 101900 | 1399168380 | 14830 | 14840 | 14840 | 14810 | 465 |
| 527 | 20230901 | 101800 | 1392278480 | 14830 | 14840 | 14850 | 14830 | 261 |
| 528 | 20230901 | 101700 | 1388404850 | 14830 | 14890 | 14900 | 14810 | 2250 |
| 529 | 20230901 | 101600 | 1355018850 | 14870 | 14900 | 14920 | 14870 | 1873 |
| 530 | 20230901 | 101500 | 1327131490 | 14890 | 14890 | 14890 | 14880 | 374 |
| 531 | 20230901 | 101400 | 1321562860 | 14880 | 14930 | 14930 | 14880 | 537 |
| 532 | 20230901 | 101300 | 1313555670 | 14940 | 14910 | 14940 | 14910 | 1835 |
| 533 | 20230901 | 101200 | 1286165150 | 14910 | 14910 | 14910 | 14900 | 2577 |
| 534 | 20230901 | 101100 | 1247759430 | 14910 | 14870 | 14910 | 14870 | 1516 |
| 535 | 20230901 | 101000 | 1225192330 | 14850 | 14850 | 14860 | 14850 | 630 |
| 536 | 20230901 | 100900 | 1215833010 | 14850 | 14870 | 14870 | 14850 | 1927 |
| 537 | 20230901 | 100800 | 1187210490 | 14870 | 14860 | 14870 | 14860 | 144 |
| 538 | 20230901 | 100700 | 1185069670 | 14860 | 14870 | 14880 | 14860 | 1396 |
| 539 | 20230901 | 100600 | 1164310440 | 14870 | 14870 | 14870 | 14870 | 542 |
| 540 | 20230901 | 100500 | 1156250900 | 14880 | 14890 | 14890 | 14870 | 709 |
| 541 | 20230901 | 100400 | 1145707110 | 14900 | 14890 | 14900 | 14890 | 1017 |
| 542 | 20230901 | 100300 | 1130556440 | 14900 | 14900 | 14900 | 14890 | 703 |
| 543 | 20230901 | 100200 | 1120083720 | 14900 | 14850 | 14910 | 14850 | 4016 |
| 544 | 20230901 | 100100 | 1060314550 | 14840 | 14820 | 14850 | 14820 | 1546 |
| 545 | 20230901 | 100000 | 1037377430 | 14820 | 14800 | 14820 | 14780 | 1115 |
| 546 | 20230901 | 095900 | 1020870910 | 14790 | 14770 | 14790 | 14770 | 1154 |
| 547 | 20230901 | 095800 | 1003820270 | 14770 | 14750 | 14770 | 14740 | 324 |
| 548 | 20230901 | 095700 | 999039570 | 14750 | 14750 | 14750 | 14740 | 155 |
| 549 | 20230901 | 095600 | 996754160 | 14750 | 14750 | 14750 | 14740 | 373 |
| 550 | 20230901 | 095500 | 991253240 | 14750 | 14740 | 14750 | 14740 | 203 |
| 551 | 20230901 | 095400 | 988259010 | 14750 | 14740 | 14750 | 14740 | 460 |
| 552 | 20230901 | 095300 | 981475200 | 14740 | 14750 | 14750 | 14740 | 496 |
| 553 | 20230901 | 095200 | 974160160 | 14750 | 14740 | 14750 | 14740 | 323 |
| 554 | 20230901 | 095100 | 969398030 | 14740 | 14770 | 14770 | 14740 | 1813 |
| 555 | 20230901 | 095000 | 942648490 | 14770 | 14790 | 14790 | 14770 | 2057 |
| 556 | 20230901 | 094900 | 912228030 | 14790 | 14780 | 14790 | 14770 | 839 |
| 557 | 20230901 | 094800 | 899829730 | 14780 | 14790 | 14790 | 14770 | 559 |
| 558 | 20230901 | 094700 | 891568810 | 14760 | 14770 | 14800 | 14760 | 1110 |
| 559 | 20230901 | 094600 | 875179940 | 14800 | 14810 | 14810 | 14780 | 165 |
| 560 | 20230901 | 094500 | 872740580 | 14790 | 14810 | 14840 | 14790 | 143 |
| 561 | 20230901 | 094400 | 870621180 | 14810 | 14790 | 14810 | 14780 | 873 |
| 562 | 20230901 | 094300 | 857701570 | 14800 | 14820 | 14820 | 14800 | 1598 |
| 563 | 20230901 | 094200 | 834045540 | 14820 | 14800 | 14830 | 14800 | 1139 |
| 564 | 20230901 | 094100 | 817175350 | 14800 | 14790 | 14800 | 14770 | 592 |
| 565 | 20230901 | 094000 | 808424640 | 14790 | 14770 | 14800 | 14760 | 1308 |
| 566 | 20230901 | 093900 | 789084470 | 14770 | 14760 | 14800 | 14760 | 756 |
| 567 | 20230901 | 093800 | 777914170 | 14760 | 14760 | 14760 | 14760 | 413 |
| 568 | 20230901 | 093700 | 771818290 | 14760 | 14760 | 14780 | 14750 | 497 |
| 569 | 20230901 | 093600 | 764483650 | 14780 | 14760 | 14780 | 14760 | 303 |
| 570 | 20230901 | 093500 | 760009660 | 14740 | 14760 | 14760 | 14740 | 434 |
| 571 | 20230901 | 093400 | 753609640 | 14770 | 14760 | 14770 | 14760 | 293 |
| 572 | 20230901 | 093300 | 749282750 | 14760 | 14760 | 14760 | 14750 | 2529 |
| 573 | 20230901 | 093200 | 711974670 | 14770 | 14760 | 14770 | 14760 | 255 |
| 574 | 20230901 | 093100 | 708209800 | 14760 | 14790 | 14790 | 14760 | 1873 |
| 575 | 20230901 | 093000 | 680540040 | 14780 | 14760 | 14830 | 14760 | 4625 |
| 576 | 20230901 | 092900 | 612211490 | 14760 | 14780 | 14780 | 14760 | 1513 |
| 577 | 20230901 | 092800 | 589861250 | 14780 | 14810 | 14810 | 14780 | 2489 |
| 578 | 20230901 | 092700 | 553026740 | 14810 | 14820 | 14820 | 14810 | 356 |
| 579 | 20230901 | 092600 | 547751410 | 14820 | 14820 | 14820 | 14820 | 158 |
| 580 | 20230901 | 092500 | 545409850 | 14820 | 14810 | 14840 | 14810 | 541 |
| 581 | 20230901 | 092400 | 537390720 | 14810 | 14820 | 14820 | 14800 | 2176 |
| 582 | 20230901 | 092300 | 505168050 | 14840 | 14850 | 14850 | 14820 | 1801 |
| 583 | 20230901 | 092200 | 478446740 | 14850 | 14860 | 14860 | 14850 | 1330 |
| 584 | 20230901 | 092100 | 458685330 | 14860 | 14870 | 14870 | 14860 | 175 |
| 585 | 20230901 | 092000 | 456083390 | 14870 | 14870 | 14870 | 14860 | 287 |
| 586 | 20230901 | 091900 | 451817680 | 14860 | 14860 | 14860 | 14860 | 97 |
| 587 | 20230901 | 091800 | 450376260 | 14860 | 14880 | 14880 | 14860 | 1445 |
| 588 | 20230901 | 091700 | 428886390 | 14880 | 14870 | 14890 | 14870 | 444 |
| 589 | 20230901 | 091600 | 422280340 | 14860 | 14850 | 14860 | 14850 | 563 |
| 590 | 20230901 | 091500 | 413919310 | 14860 | 14850 | 14860 | 14840 | 1899 |
| 591 | 20230901 | 091400 | 385730930 | 14840 | 14850 | 14850 | 14830 | 2517 |
| 592 | 20230901 | 091300 | 348374020 | 14850 | 14860 | 14860 | 14850 | 276 |
| 593 | 20230901 | 091200 | 344274060 | 14880 | 14860 | 14890 | 14850 | 1036 |
| 594 | 20230901 | 091100 | 328865470 | 14860 | 14830 | 14860 | 14810 | 1998 |
| 595 | 20230901 | 091000 | 299234900 | 14840 | 14850 | 14850 | 14830 | 437 |
| 596 | 20230901 | 090900 | 292751070 | 14860 | 14850 | 14870 | 14850 | 1283 |
| 597 | 20230901 | 090800 | 273693510 | 14850 | 14790 | 14900 | 14780 | 3306 |
| 598 | 20230901 | 090700 | 224699090 | 14790 | 14830 | 14830 | 14790 | 2262 |
| 599 | 20230901 | 090600 | 191189300 | 14830 | 14870 | 14870 | 14810 | 1847 |
| 600 | 20230901 | 090500 | 163799070 | 14860 | 14810 | 14860 | 14800 | 1614 |
| 601 | 20230901 | 090400 | 139856880 | 14810 | 14790 | 14860 | 14760 | 1283 |
| 602 | 20230901 | 090300 | 120857590 | 14780 | 14700 | 14780 | 14700 | 1372 |
| 603 | 20230901 | 090200 | 100617720 | 14710 | 14780 | 14780 | 14690 | 2369 |
| 604 | 20230901 | 090100 | 65704870 | 14810 | 14750 | 14830 | 14750 | 252 |
| 605 | 20230901 | 090000 | 61979330 | 14750 | 14860 | 14860 | 14750 | 4177 |