33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 191800 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 3919 |
| 3 | 20230901 | 191700 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 4 | 20230901 | 191600 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 5 | 20230901 | 191500 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 6 | 20230901 | 191400 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 7 | 20230901 | 191300 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 8 | 20230901 | 191200 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 9 | 20230901 | 191100 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 10 | 20230901 | 191000 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 11 | 20230901 | 190900 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 12 | 20230901 | 190800 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 13 | 20230901 | 190700 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 14 | 20230901 | 190600 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 15 | 20230901 | 190500 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 16 | 20230901 | 190400 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 17 | 20230901 | 190300 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 18 | 20230901 | 190200 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 19 | 20230901 | 190100 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 20 | 20230901 | 190000 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 21 | 20230901 | 185900 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 22 | 20230901 | 185800 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 23 | 20230901 | 185700 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 24 | 20230901 | 185600 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 25 | 20230901 | 185500 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 26 | 20230901 | 185400 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 27 | 20230901 | 185300 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 28 | 20230901 | 185200 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 29 | 20230901 | 185100 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 30 | 20230901 | 185000 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 31 | 20230901 | 184900 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 32 | 20230901 | 184800 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 3919 |
| 33 | 20230901 | 184700 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 34 | 20230901 | 184600 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 35 | 20230901 | 184500 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 36 | 20230901 | 184400 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 37 | 20230901 | 184300 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 38 | 20230901 | 184200 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 39 | 20230901 | 184100 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 40 | 20230901 | 184000 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 41 | 20230901 | 183900 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 42 | 20230901 | 183800 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 43 | 20230901 | 183700 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 44 | 20230901 | 183600 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 45 | 20230901 | 183500 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 46 | 20230901 | 183400 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 47 | 20230901 | 183300 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 48 | 20230901 | 183200 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 49 | 20230901 | 183100 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 50 | 20230901 | 183000 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 51 | 20230901 | 182900 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 52 | 20230901 | 182800 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 53 | 20230901 | 182700 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 54 | 20230901 | 182600 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 55 | 20230901 | 182500 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 56 | 20230901 | 182400 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 57 | 20230901 | 182300 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 58 | 20230901 | 182200 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 59 | 20230901 | 182100 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 60 | 20230901 | 182000 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 61 | 20230901 | 181900 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 62 | 20230901 | 181800 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 3919 |
| 63 | 20230901 | 181700 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 64 | 20230901 | 181600 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 65 | 20230901 | 181500 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 66 | 20230901 | 181400 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 67 | 20230901 | 181300 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 68 | 20230901 | 181200 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 69 | 20230901 | 181100 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 70 | 20230901 | 181000 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 71 | 20230901 | 180900 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 72 | 20230901 | 180800 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 73 | 20230901 | 180700 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 74 | 20230901 | 180600 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 75 | 20230901 | 180500 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 76 | 20230901 | 180400 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 77 | 20230901 | 180300 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 78 | 20230901 | 180200 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 79 | 20230901 | 180100 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 80 | 20230901 | 180000 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 81 | 20230901 | 175900 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 82 | 20230901 | 175800 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 83 | 20230901 | 175700 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 84 | 20230901 | 175600 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 85 | 20230901 | 175500 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 86 | 20230901 | 175400 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 87 | 20230901 | 175300 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 88 | 20230901 | 175200 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 89 | 20230901 | 175100 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 90 | 20230901 | 175000 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 91 | 20230901 | 174900 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 92 | 20230901 | 174800 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 3919 |
| 93 | 20230901 | 174700 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 94 | 20230901 | 174600 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 95 | 20230901 | 174500 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 96 | 20230901 | 174400 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 97 | 20230901 | 174300 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 98 | 20230901 | 174200 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 99 | 20230901 | 174100 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 100 | 20230901 | 174000 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 101 | 20230901 | 173900 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 102 | 20230901 | 173800 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 103 | 20230901 | 173700 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 104 | 20230901 | 173600 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 105 | 20230901 | 173500 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 106 | 20230901 | 173400 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 107 | 20230901 | 173300 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 108 | 20230901 | 173200 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 109 | 20230901 | 173100 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 110 | 20230901 | 173000 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 111 | 20230901 | 172900 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 112 | 20230901 | 172800 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 113 | 20230901 | 172700 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 114 | 20230901 | 172600 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 115 | 20230901 | 172500 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 116 | 20230901 | 172400 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 117 | 20230901 | 172300 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 118 | 20230901 | 172200 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 119 | 20230901 | 172100 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 120 | 20230901 | 172000 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 121 | 20230901 | 171900 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 122 | 20230901 | 171800 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 3919 |
| 123 | 20230901 | 171700 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 124 | 20230901 | 171600 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 125 | 20230901 | 171500 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 126 | 20230901 | 171400 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 127 | 20230901 | 171300 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 128 | 20230901 | 171200 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 129 | 20230901 | 171100 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 130 | 20230901 | 171000 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 131 | 20230901 | 170900 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 132 | 20230901 | 170800 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 133 | 20230901 | 170700 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 134 | 20230901 | 170600 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 135 | 20230901 | 170500 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 136 | 20230901 | 170400 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 137 | 20230901 | 170300 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 138 | 20230901 | 170200 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 139 | 20230901 | 170100 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 140 | 20230901 | 170000 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 141 | 20230901 | 165900 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 142 | 20230901 | 165800 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 143 | 20230901 | 165700 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 144 | 20230901 | 165600 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 145 | 20230901 | 165500 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 146 | 20230901 | 165400 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 147 | 20230901 | 165300 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 148 | 20230901 | 165200 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 149 | 20230901 | 165100 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 150 | 20230901 | 165000 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 151 | 20230901 | 164900 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 152 | 20230901 | 164800 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 3919 |
| 153 | 20230901 | 164700 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 154 | 20230901 | 164600 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 155 | 20230901 | 164500 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 156 | 20230901 | 164400 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 157 | 20230901 | 164300 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 158 | 20230901 | 164200 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 159 | 20230901 | 164100 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 160 | 20230901 | 164000 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 161 | 20230901 | 163900 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 162 | 20230901 | 163800 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 163 | 20230901 | 163700 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 164 | 20230901 | 163600 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 165 | 20230901 | 163500 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 166 | 20230901 | 163400 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 167 | 20230901 | 163300 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 168 | 20230901 | 163200 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 169 | 20230901 | 163100 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 170 | 20230901 | 163000 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 171 | 20230901 | 162900 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 172 | 20230901 | 162800 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 173 | 20230901 | 162700 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 174 | 20230901 | 162600 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 175 | 20230901 | 162500 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 176 | 20230901 | 162400 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 177 | 20230901 | 162300 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 178 | 20230901 | 162200 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 179 | 20230901 | 162100 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 180 | 20230901 | 162000 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 181 | 20230901 | 161900 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 182 | 20230901 | 161800 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 3919 |
| 183 | 20230901 | 161700 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 184 | 20230901 | 161600 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 185 | 20230901 | 161500 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 186 | 20230901 | 161400 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 187 | 20230901 | 161300 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 188 | 20230901 | 161200 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 189 | 20230901 | 161100 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 190 | 20230901 | 161000 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 191 | 20230901 | 160900 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 192 | 20230901 | 160800 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 193 | 20230901 | 160700 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 194 | 20230901 | 160600 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 195 | 20230901 | 160500 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 196 | 20230901 | 160400 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 197 | 20230901 | 160300 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 198 | 20230901 | 160200 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 199 | 20230901 | 160100 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 200 | 20230901 | 160000 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 201 | 20230901 | 155900 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 202 | 20230901 | 155800 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 203 | 20230901 | 155700 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 204 | 20230901 | 155600 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 205 | 20230901 | 155500 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 206 | 20230901 | 155400 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 207 | 20230901 | 155300 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 208 | 20230901 | 155200 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 209 | 20230901 | 155100 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 210 | 20230901 | 155000 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 211 | 20230901 | 154900 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 212 | 20230901 | 154800 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 3919 |
| 213 | 20230901 | 154700 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 214 | 20230901 | 154600 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 215 | 20230901 | 154500 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 216 | 20230901 | 154400 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 217 | 20230901 | 154300 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 218 | 20230901 | 154200 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 219 | 20230901 | 154100 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 220 | 20230901 | 154000 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 221 | 20230901 | 153900 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 222 | 20230901 | 153800 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 223 | 20230901 | 153700 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 224 | 20230901 | 153600 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 225 | 20230901 | 153500 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 226 | 20230901 | 153400 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 227 | 20230901 | 153300 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 228 | 20230901 | 153200 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 229 | 20230901 | 153100 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 0 |
| 230 | 20230901 | 153000 | 3924336580 | 19250 | 19250 | 19250 | 19250 | 3919 |
| 231 | 20230901 | 152900 | 3848895830 | 19390 | 19390 | 19390 | 19390 | 0 |
| 232 | 20230901 | 152800 | 3848895830 | 19390 | 19390 | 19390 | 19390 | 0 |
| 233 | 20230901 | 152700 | 3848895830 | 19390 | 19390 | 19390 | 19390 | 0 |
| 234 | 20230901 | 152600 | 3848895830 | 19390 | 19390 | 19390 | 19390 | 0 |
| 235 | 20230901 | 152500 | 3848895830 | 19390 | 19390 | 19390 | 19390 | 0 |
| 236 | 20230901 | 152400 | 3848895830 | 19390 | 19390 | 19390 | 19390 | 0 |
| 237 | 20230901 | 152300 | 3848895830 | 19390 | 19390 | 19390 | 19390 | 0 |
| 238 | 20230901 | 152200 | 3848895830 | 19390 | 19390 | 19390 | 19390 | 0 |
| 239 | 20230901 | 152100 | 3848895830 | 19390 | 19390 | 19390 | 19390 | 0 |
| 240 | 20230901 | 152000 | 3848895830 | 19390 | 19390 | 19390 | 19390 | 0 |
| 241 | 20230901 | 151900 | 3848895830 | 19390 | 19390 | 19390 | 19350 | 176 |
| 242 | 20230901 | 151800 | 3845485430 | 19350 | 19360 | 19360 | 19350 | 629 |
| 243 | 20230901 | 151700 | 3833311380 | 19360 | 19370 | 19390 | 19360 | 731 |
| 244 | 20230901 | 151600 | 3819152680 | 19360 | 19420 | 19420 | 19360 | 230 |
| 245 | 20230901 | 151500 | 3814695820 | 19420 | 19380 | 19420 | 19380 | 221 |
| 246 | 20230901 | 151400 | 3810404720 | 19380 | 19380 | 19380 | 19380 | 31 |
| 247 | 20230901 | 151300 | 3809803940 | 19400 | 19400 | 19460 | 19400 | 1000 |
| 248 | 20230901 | 151200 | 3790376690 | 19410 | 19410 | 19410 | 19370 | 80 |
| 249 | 20230901 | 151100 | 3788824970 | 19390 | 19420 | 19460 | 19390 | 555 |
| 250 | 20230901 | 151000 | 3778048030 | 19470 | 19480 | 19480 | 19410 | 1112 |
| 251 | 20230901 | 150900 | 3756394040 | 19480 | 19370 | 19490 | 19370 | 142 |
| 252 | 20230901 | 150800 | 3753639370 | 19370 | 19360 | 19370 | 19360 | 110 |
| 253 | 20230901 | 150700 | 3751509270 | 19400 | 19320 | 19400 | 19320 | 97 |
| 254 | 20230901 | 150600 | 3749629100 | 19320 | 19300 | 19320 | 19290 | 534 |
| 255 | 20230901 | 150500 | 3739317970 | 19270 | 19310 | 19310 | 19260 | 725 |
| 256 | 20230901 | 150400 | 3725337650 | 19310 | 19300 | 19320 | 19300 | 249 |
| 257 | 20230901 | 150300 | 3720528830 | 19260 | 19310 | 19320 | 19260 | 1426 |
| 258 | 20230901 | 150200 | 3693024000 | 19320 | 19310 | 19320 | 19310 | 305 |
| 259 | 20230901 | 150100 | 3687131640 | 19320 | 19320 | 19320 | 19310 | 464 |
| 260 | 20230901 | 150000 | 3678167880 | 19310 | 19300 | 19320 | 19300 | 354 |
| 261 | 20230901 | 145900 | 3671333850 | 19310 | 19290 | 19320 | 19290 | 341 |
| 262 | 20230901 | 145800 | 3664749800 | 19280 | 19300 | 19310 | 19280 | 392 |
| 263 | 20230901 | 145700 | 3657184480 | 19300 | 19260 | 19310 | 19260 | 501 |
| 264 | 20230901 | 145600 | 3647526410 | 19260 | 19280 | 19290 | 19260 | 1370 |
| 265 | 20230901 | 145500 | 3621120530 | 19290 | 19340 | 19350 | 19290 | 316 |
| 266 | 20230901 | 145400 | 3615010000 | 19350 | 19280 | 19350 | 19280 | 1578 |
| 267 | 20230901 | 145300 | 3584566760 | 19280 | 19260 | 19290 | 19250 | 459 |
| 268 | 20230901 | 145200 | 3575716610 | 19250 | 19290 | 19290 | 19240 | 3546 |
| 269 | 20230901 | 145100 | 3507405460 | 19280 | 19290 | 19300 | 19280 | 497 |
| 270 | 20230901 | 145000 | 3497820020 | 19300 | 19310 | 19330 | 19290 | 1889 |
| 271 | 20230901 | 144900 | 3461355570 | 19310 | 19310 | 19310 | 19310 | 2 |
| 272 | 20230901 | 144800 | 3461316950 | 19320 | 19340 | 19340 | 19310 | 307 |
| 273 | 20230901 | 144700 | 3455385820 | 19350 | 19310 | 19350 | 19310 | 211 |
| 274 | 20230901 | 144600 | 3451309380 | 19310 | 19340 | 19340 | 19310 | 49 |
| 275 | 20230901 | 144500 | 3450362180 | 19340 | 19300 | 19360 | 19290 | 819 |
| 276 | 20230901 | 144400 | 3434552640 | 19290 | 19340 | 19340 | 19290 | 1430 |
| 277 | 20230901 | 144300 | 3406930190 | 19340 | 19330 | 19340 | 19330 | 15 |
| 278 | 20230901 | 144200 | 3406640100 | 19350 | 19360 | 19390 | 19330 | 210 |
| 279 | 20230901 | 144100 | 3402577710 | 19370 | 19320 | 19430 | 19320 | 753 |
| 280 | 20230901 | 144000 | 3387989440 | 19320 | 19300 | 19320 | 19300 | 250 |
| 281 | 20230901 | 143900 | 3383162210 | 19300 | 19350 | 19360 | 19300 | 404 |
| 282 | 20230901 | 143800 | 3375362130 | 19340 | 19310 | 19360 | 19310 | 649 |
| 283 | 20230901 | 143700 | 3362807550 | 19310 | 19320 | 19320 | 19300 | 796 |
| 284 | 20230901 | 143600 | 3347437290 | 19320 | 19300 | 19330 | 19300 | 301 |
| 285 | 20230901 | 143500 | 3341625640 | 19300 | 19330 | 19330 | 19300 | 672 |
| 286 | 20230901 | 143400 | 3328652630 | 19330 | 19340 | 19340 | 19330 | 97 |
| 287 | 20230901 | 143300 | 3326777100 | 19340 | 19340 | 19360 | 19340 | 355 |
| 288 | 20230901 | 143200 | 3319909340 | 19340 | 19310 | 19340 | 19310 | 739 |
| 289 | 20230901 | 143100 | 3305633400 | 19310 | 19350 | 19350 | 19310 | 470 |
| 290 | 20230901 | 143000 | 3296550430 | 19290 | 19300 | 19340 | 19290 | 429 |
| 291 | 20230901 | 142900 | 3288267700 | 19300 | 19320 | 19330 | 19300 | 901 |
| 292 | 20230901 | 142800 | 3270866550 | 19320 | 19310 | 19320 | 19300 | 359 |
| 293 | 20230901 | 142700 | 3263933990 | 19310 | 19300 | 19310 | 19290 | 636 |
| 294 | 20230901 | 142600 | 3251657010 | 19300 | 19320 | 19340 | 19300 | 563 |
| 295 | 20230901 | 142500 | 3240784710 | 19300 | 19340 | 19340 | 19300 | 872 |
| 296 | 20230901 | 142400 | 3223945350 | 19340 | 19340 | 19350 | 19330 | 515 |
| 297 | 20230901 | 142300 | 3213982800 | 19340 | 19330 | 19340 | 19310 | 864 |
| 298 | 20230901 | 142200 | 3197289560 | 19320 | 19350 | 19350 | 19310 | 1033 |
| 299 | 20230901 | 142100 | 3177329920 | 19350 | 19360 | 19360 | 19350 | 303 |
| 300 | 20230901 | 142000 | 3171464030 | 19360 | 19350 | 19360 | 19340 | 1917 |
| 301 | 20230901 | 141900 | 3134373650 | 19350 | 19420 | 19430 | 19350 | 3211 |
| 302 | 20230901 | 141800 | 3072180640 | 19420 | 19410 | 19420 | 19410 | 82 |
| 303 | 20230901 | 141700 | 3070588860 | 19380 | 19380 | 19390 | 19380 | 554 |
| 304 | 20230901 | 141600 | 3059848750 | 19380 | 19420 | 19420 | 19380 | 985 |
| 305 | 20230901 | 141500 | 3040748720 | 19410 | 19430 | 19430 | 19400 | 1529 |
| 306 | 20230901 | 141400 | 3011072920 | 19430 | 19450 | 19470 | 19430 | 237 |
| 307 | 20230901 | 141300 | 3006463990 | 19440 | 19440 | 19440 | 19430 | 459 |
| 308 | 20230901 | 141200 | 2997545490 | 19440 | 19450 | 19460 | 19440 | 141 |
| 309 | 20230901 | 141100 | 2994803280 | 19450 | 19440 | 19450 | 19440 | 322 |
| 310 | 20230901 | 141000 | 2988541450 | 19430 | 19430 | 19430 | 19430 | 30 |
| 311 | 20230901 | 140900 | 2987958550 | 19410 | 19480 | 19490 | 19410 | 1488 |
| 312 | 20230901 | 140800 | 2959033590 | 19480 | 19510 | 19510 | 19480 | 641 |
| 313 | 20230901 | 140700 | 2946541750 | 19520 | 19490 | 19520 | 19490 | 95 |
| 314 | 20230901 | 140600 | 2944687580 | 19490 | 19510 | 19510 | 19490 | 140 |
| 315 | 20230901 | 140500 | 2941958920 | 19490 | 19490 | 19490 | 19490 | 131 |
| 316 | 20230901 | 140400 | 2939405730 | 19490 | 19500 | 19500 | 19480 | 598 |
| 317 | 20230901 | 140300 | 2927751360 | 19520 | 19480 | 19520 | 19480 | 124 |
| 318 | 20230901 | 140200 | 2925334750 | 19470 | 19500 | 19510 | 19470 | 440 |
| 319 | 20230901 | 140100 | 2916759210 | 19480 | 19490 | 19490 | 19480 | 436 |
| 320 | 20230901 | 140000 | 2908262820 | 19490 | 19500 | 19500 | 19490 | 133 |
| 321 | 20230901 | 135900 | 2905669770 | 19500 | 19480 | 19500 | 19480 | 479 |
| 322 | 20230901 | 135800 | 2896336810 | 19480 | 19480 | 19480 | 19480 | 97 |
| 323 | 20230901 | 135700 | 2894447250 | 19480 | 19480 | 19480 | 19470 | 410 |
| 324 | 20230901 | 135600 | 2886461720 | 19480 | 19510 | 19510 | 19480 | 368 |
| 325 | 20230901 | 135500 | 2879284260 | 19530 | 19490 | 19600 | 19490 | 416 |
| 326 | 20230901 | 135400 | 2871143890 | 19490 | 19510 | 19520 | 19490 | 427 |
| 327 | 20230901 | 135300 | 2862815730 | 19520 | 19540 | 19540 | 19500 | 785 |
| 328 | 20230901 | 135200 | 2847480060 | 19530 | 19570 | 19570 | 19520 | 582 |
| 329 | 20230901 | 135100 | 2836105020 | 19570 | 19560 | 19600 | 19560 | 149 |
| 330 | 20230901 | 135000 | 2833189100 | 19560 | 19580 | 19590 | 19560 | 1303 |
| 331 | 20230901 | 134900 | 2807669240 | 19580 | 19590 | 19600 | 19580 | 484 |
| 332 | 20230901 | 134800 | 2798184650 | 19590 | 19570 | 19590 | 19570 | 135 |
| 333 | 20230901 | 134700 | 2795542620 | 19570 | 19560 | 19570 | 19560 | 228 |
| 334 | 20230901 | 134600 | 2791082260 | 19560 | 19600 | 19600 | 19560 | 1163 |
| 335 | 20230901 | 134500 | 2768329080 | 19600 | 19630 | 19630 | 19600 | 652 |
| 336 | 20230901 | 134400 | 2755545500 | 19630 | 19630 | 19630 | 19630 | 303 |
| 337 | 20230901 | 134300 | 2749597610 | 19630 | 19630 | 19630 | 19630 | 108 |
| 338 | 20230901 | 134200 | 2747477570 | 19640 | 19640 | 19690 | 19640 | 506 |
| 339 | 20230901 | 134100 | 2737534230 | 19660 | 19720 | 19720 | 19660 | 2369 |
| 340 | 20230901 | 134000 | 2690926920 | 19700 | 19700 | 19700 | 19700 | 32 |
| 341 | 20230901 | 133900 | 2690296520 | 19700 | 19660 | 19700 | 19660 | 94 |
| 342 | 20230901 | 133800 | 2688446510 | 19680 | 19690 | 19690 | 19680 | 38 |
| 343 | 20230901 | 133700 | 2687698320 | 19700 | 19700 | 19700 | 19700 | 33 |
| 344 | 20230901 | 133600 | 2687048220 | 19710 | 19720 | 19720 | 19700 | 2083 |
| 345 | 20230901 | 133500 | 2645994330 | 19730 | 19720 | 19730 | 19720 | 562 |
| 346 | 20230901 | 133400 | 2634909160 | 19710 | 19730 | 19730 | 19710 | 1025 |
| 347 | 20230901 | 133300 | 2614705290 | 19730 | 19660 | 19730 | 19660 | 1437 |
| 348 | 20230901 | 133200 | 2586392650 | 19660 | 19680 | 19680 | 19650 | 107 |
| 349 | 20230901 | 133100 | 2584287870 | 19680 | 19680 | 19680 | 19650 | 692 |
| 350 | 20230901 | 133000 | 2570669790 | 19680 | 19680 | 19680 | 19630 | 143 |
| 351 | 20230901 | 132900 | 2567862500 | 19620 | 19620 | 19620 | 19620 | 32 |
| 352 | 20230901 | 132800 | 2567234660 | 19620 | 19620 | 19620 | 19620 | 0 |
| 353 | 20230901 | 132700 | 2567234660 | 19620 | 19620 | 19640 | 19610 | 1070 |
| 354 | 20230901 | 132600 | 2546239140 | 19610 | 19610 | 19610 | 19610 | 59 |
| 355 | 20230901 | 132500 | 2545082150 | 19600 | 19600 | 19600 | 19600 | 100 |
| 356 | 20230901 | 132400 | 2543122150 | 19620 | 19630 | 19630 | 19620 | 50 |
| 357 | 20230901 | 132300 | 2542141120 | 19560 | 19560 | 19560 | 19560 | 0 |
| 358 | 20230901 | 132200 | 2542141120 | 19560 | 19560 | 19560 | 19560 | 34 |
| 359 | 20230901 | 132100 | 2541476080 | 19560 | 19590 | 19590 | 19560 | 276 |
| 360 | 20230901 | 132000 | 2536072090 | 19590 | 19640 | 19640 | 19590 | 840 |
| 361 | 20230901 | 131900 | 2519601630 | 19650 | 19650 | 19670 | 19650 | 314 |
| 362 | 20230901 | 131800 | 2513431410 | 19630 | 19590 | 19700 | 19590 | 452 |
| 363 | 20230901 | 131700 | 2504557760 | 19590 | 19580 | 19590 | 19580 | 387 |
| 364 | 20230901 | 131600 | 2496976620 | 19580 | 19580 | 19580 | 19580 | 4 |
| 365 | 20230901 | 131500 | 2496898300 | 19570 | 19550 | 19570 | 19550 | 179 |
| 366 | 20230901 | 131400 | 2493397580 | 19550 | 19550 | 19560 | 19550 | 368 |
| 367 | 20230901 | 131300 | 2486201730 | 19560 | 19600 | 19600 | 19560 | 257 |
| 368 | 20230901 | 131200 | 2481171930 | 19620 | 19620 | 19630 | 19600 | 432 |
| 369 | 20230901 | 131100 | 2472699950 | 19620 | 19620 | 19620 | 19620 | 483 |
| 370 | 20230901 | 131000 | 2463223490 | 19620 | 19620 | 19620 | 19620 | 3 |
| 371 | 20230901 | 130900 | 2463164630 | 19630 | 19620 | 19640 | 19600 | 1306 |
| 372 | 20230901 | 130800 | 2437557870 | 19600 | 19550 | 19600 | 19500 | 1819 |
| 373 | 20230901 | 130700 | 2402011810 | 19580 | 19590 | 19590 | 19580 | 231 |
| 374 | 20230901 | 130600 | 2397488820 | 19600 | 19650 | 19650 | 19600 | 125 |
| 375 | 20230901 | 130500 | 2395033670 | 19650 | 19590 | 19660 | 19590 | 1613 |
| 376 | 20230901 | 130400 | 2363367040 | 19530 | 19670 | 19670 | 19530 | 1077 |
| 377 | 20230901 | 130300 | 2342265720 | 19700 | 19700 | 19700 | 19670 | 947 |
| 378 | 20230901 | 130200 | 2323630470 | 19710 | 19710 | 19710 | 19710 | 239 |
| 379 | 20230901 | 130100 | 2318919780 | 19710 | 19690 | 19710 | 19680 | 43 |
| 380 | 20230901 | 130000 | 2318073020 | 19710 | 19710 | 19710 | 19710 | 5 |
| 381 | 20230901 | 125900 | 2317974470 | 19690 | 19700 | 19700 | 19690 | 404 |
| 382 | 20230901 | 125800 | 2310016690 | 19700 | 19700 | 19700 | 19700 | 306 |
| 383 | 20230901 | 125700 | 2303988490 | 19690 | 19710 | 19710 | 19690 | 33 |
| 384 | 20230901 | 125600 | 2303338620 | 19700 | 19730 | 19730 | 19700 | 708 |
| 385 | 20230901 | 125500 | 2289380970 | 19750 | 19750 | 19750 | 19750 | 6 |
| 386 | 20230901 | 125400 | 2289262470 | 19750 | 19720 | 19750 | 19720 | 1275 |
| 387 | 20230901 | 125300 | 2264092300 | 19730 | 19720 | 19730 | 19720 | 753 |
| 388 | 20230901 | 125200 | 2249237770 | 19720 | 19740 | 19740 | 19710 | 599 |
| 389 | 20230901 | 125100 | 2237420370 | 19740 | 19710 | 19740 | 19710 | 255 |
| 390 | 20230901 | 125000 | 2232393570 | 19710 | 19740 | 19740 | 19710 | 433 |
| 391 | 20230901 | 124900 | 2223849530 | 19740 | 19740 | 19740 | 19740 | 509 |
| 392 | 20230901 | 124800 | 2213801870 | 19740 | 19740 | 19740 | 19740 | 5 |
| 393 | 20230901 | 124700 | 2213703170 | 19740 | 19730 | 19740 | 19730 | 290 |
| 394 | 20230901 | 124600 | 2207978900 | 19730 | 19730 | 19730 | 19730 | 14 |
| 395 | 20230901 | 124500 | 2207702680 | 19730 | 19720 | 19730 | 19720 | 41 |
| 396 | 20230901 | 124400 | 2206894070 | 19720 | 19720 | 19730 | 19720 | 314 |
| 397 | 20230901 | 124300 | 2200699100 | 19720 | 19720 | 19730 | 19720 | 36 |
| 398 | 20230901 | 124200 | 2199988930 | 19730 | 19700 | 19740 | 19700 | 353 |
| 399 | 20230901 | 124100 | 2193034520 | 19710 | 19710 | 19710 | 19710 | 225 |
| 400 | 20230901 | 124000 | 2188599770 | 19710 | 19740 | 19740 | 19710 | 214 |
| 401 | 20230901 | 123900 | 2184379680 | 19740 | 19740 | 19740 | 19720 | 370 |
| 402 | 20230901 | 123800 | 2177079660 | 19750 | 19740 | 19750 | 19740 | 764 |
| 403 | 20230901 | 123700 | 2161997330 | 19740 | 19740 | 19750 | 19740 | 645 |
| 404 | 20230901 | 123600 | 2149264400 | 19740 | 19730 | 19740 | 19730 | 187 |
| 405 | 20230901 | 123500 | 2145573330 | 19730 | 19720 | 19730 | 19720 | 34 |
| 406 | 20230901 | 123400 | 2144902830 | 19740 | 19740 | 19740 | 19740 | 0 |
| 407 | 20230901 | 123300 | 2144902830 | 19740 | 19700 | 19740 | 19700 | 742 |
| 408 | 20230901 | 123200 | 2130264750 | 19720 | 19700 | 19720 | 19700 | 44 |
| 409 | 20230901 | 123100 | 2129397090 | 19700 | 19700 | 19700 | 19700 | 56 |
| 410 | 20230901 | 123000 | 2128293890 | 19690 | 19690 | 19700 | 19680 | 482 |
| 411 | 20230901 | 122900 | 2118803280 | 19690 | 19700 | 19700 | 19690 | 72 |
| 412 | 20230901 | 122800 | 2117385220 | 19700 | 19700 | 19700 | 19700 | 274 |
| 413 | 20230901 | 122700 | 2111987420 | 19700 | 19730 | 19730 | 19700 | 516 |
| 414 | 20230901 | 122600 | 2101812730 | 19730 | 19730 | 19730 | 19720 | 247 |
| 415 | 20230901 | 122500 | 2096939430 | 19730 | 19730 | 19730 | 19730 | 21 |
| 416 | 20230901 | 122400 | 2096525100 | 19740 | 19730 | 19740 | 19730 | 87 |
| 417 | 20230901 | 122300 | 2094808140 | 19710 | 19710 | 19710 | 19710 | 32 |
| 418 | 20230901 | 122200 | 2094177420 | 19710 | 19740 | 19740 | 19710 | 445 |
| 419 | 20230901 | 122100 | 2085398440 | 19750 | 19730 | 19750 | 19730 | 220 |
| 420 | 20230901 | 122000 | 2081055620 | 19730 | 19740 | 19740 | 19730 | 42 |
| 421 | 20230901 | 121900 | 2080226550 | 19720 | 19720 | 19740 | 19720 | 262 |
| 422 | 20230901 | 121800 | 2075057840 | 19730 | 19730 | 19730 | 19730 | 123 |
| 423 | 20230901 | 121700 | 2072631050 | 19730 | 19720 | 19730 | 19720 | 274 |
| 424 | 20230901 | 121600 | 2067225050 | 19720 | 19730 | 19730 | 19720 | 668 |
| 425 | 20230901 | 121500 | 2054051590 | 19730 | 19730 | 19730 | 19720 | 583 |
| 426 | 20230901 | 121400 | 2042552000 | 19730 | 19720 | 19730 | 19720 | 186 |
| 427 | 20230901 | 121300 | 2038883540 | 19710 | 19710 | 19710 | 19710 | 2 |
| 428 | 20230901 | 121200 | 2038844120 | 19710 | 19700 | 19710 | 19700 | 261 |
| 429 | 20230901 | 121100 | 2033700130 | 19700 | 19700 | 19700 | 19700 | 124 |
| 430 | 20230901 | 121000 | 2031257330 | 19700 | 19690 | 19700 | 19690 | 207 |
| 431 | 20230901 | 120900 | 2027179500 | 19700 | 19700 | 19700 | 19700 | 2 |
| 432 | 20230901 | 120800 | 2027140100 | 19700 | 19710 | 19710 | 19700 | 710 |
| 433 | 20230901 | 120700 | 2013152790 | 19710 | 19700 | 19710 | 19700 | 234 |
| 434 | 20230901 | 120600 | 2008541250 | 19710 | 19710 | 19710 | 19710 | 14 |
| 435 | 20230901 | 120500 | 2008265310 | 19720 | 19730 | 19730 | 19710 | 331 |
| 436 | 20230901 | 120400 | 2001737060 | 19730 | 19730 | 19730 | 19730 | 208 |
| 437 | 20230901 | 120300 | 1997633220 | 19730 | 19740 | 19740 | 19730 | 357 |
| 438 | 20230901 | 120200 | 1990586090 | 19750 | 19760 | 19770 | 19750 | 454 |
| 439 | 20230901 | 120100 | 1981616630 | 19770 | 19760 | 19770 | 19760 | 297 |
| 440 | 20230901 | 120000 | 1975745280 | 19780 | 19680 | 19780 | 19680 | 9475 |
| 441 | 20230901 | 115900 | 1788905060 | 19680 | 19680 | 19680 | 19670 | 1716 |
| 442 | 20230901 | 115800 | 1755134780 | 19680 | 19660 | 19680 | 19660 | 1789 |
| 443 | 20230901 | 115700 | 1719940370 | 19670 | 19670 | 19670 | 19670 | 87 |
| 444 | 20230901 | 115600 | 1718229080 | 19660 | 19660 | 19660 | 19660 | 270 |
| 445 | 20230901 | 115500 | 1712920880 | 19660 | 19660 | 19660 | 19660 | 327 |
| 446 | 20230901 | 115400 | 1706492060 | 19660 | 19660 | 19660 | 19660 | 802 |
| 447 | 20230901 | 115300 | 1690724740 | 19660 | 19650 | 19660 | 19650 | 229 |
| 448 | 20230901 | 115200 | 1686224860 | 19640 | 19640 | 19640 | 19640 | 33 |
| 449 | 20230901 | 115100 | 1685576740 | 19650 | 19640 | 19650 | 19640 | 13 |
| 450 | 20230901 | 115000 | 1685321320 | 19630 | 19630 | 19630 | 19630 | 53 |
| 451 | 20230901 | 114900 | 1684280930 | 19650 | 19640 | 19650 | 19640 | 1030 |
| 452 | 20230901 | 114800 | 1664051090 | 19640 | 19620 | 19640 | 19620 | 50 |
| 453 | 20230901 | 114700 | 1663069890 | 19620 | 19610 | 19620 | 19600 | 186 |
| 454 | 20230901 | 114600 | 1659421320 | 19620 | 19620 | 19620 | 19620 | 279 |
| 455 | 20230901 | 114500 | 1653947340 | 19620 | 19630 | 19630 | 19620 | 105 |
| 456 | 20230901 | 114400 | 1651886260 | 19640 | 19630 | 19640 | 19630 | 205 |
| 457 | 20230901 | 114300 | 1647860080 | 19630 | 19640 | 19640 | 19630 | 206 |
| 458 | 20230901 | 114200 | 1643814560 | 19640 | 19640 | 19640 | 19640 | 500 |
| 459 | 20230901 | 114100 | 1633994560 | 19640 | 19640 | 19640 | 19640 | 57 |
| 460 | 20230901 | 114000 | 1632875080 | 19640 | 19630 | 19640 | 19630 | 361 |
| 461 | 20230901 | 113900 | 1625786100 | 19630 | 19630 | 19630 | 19630 | 32 |
| 462 | 20230901 | 113800 | 1625157940 | 19630 | 19620 | 19630 | 19620 | 150 |
| 463 | 20230901 | 113700 | 1622213560 | 19630 | 19630 | 19630 | 19630 | 1012 |
| 464 | 20230901 | 113600 | 1602348000 | 19620 | 19630 | 19630 | 19620 | 261 |
| 465 | 20230901 | 113500 | 1597226870 | 19640 | 19620 | 19640 | 19620 | 414 |
| 466 | 20230901 | 113400 | 1589102360 | 19620 | 19600 | 19620 | 19600 | 184 |
| 467 | 20230901 | 113300 | 1585494330 | 19600 | 19590 | 19600 | 19590 | 102 |
| 468 | 20230901 | 113200 | 1583495150 | 19590 | 19590 | 19590 | 19590 | 32 |
| 469 | 20230901 | 113100 | 1582868270 | 19590 | 19580 | 19590 | 19580 | 35 |
| 470 | 20230901 | 113000 | 1582182630 | 19580 | 19580 | 19580 | 19580 | 32 |
| 471 | 20230901 | 112900 | 1581556070 | 19570 | 19570 | 19570 | 19560 | 96 |
| 472 | 20230901 | 112800 | 1579677370 | 19570 | 19530 | 19570 | 19520 | 75 |
| 473 | 20230901 | 112700 | 1578211830 | 19520 | 19570 | 19570 | 19520 | 6 |
| 474 | 20230901 | 112600 | 1578094510 | 19470 | 19470 | 19470 | 19470 | 200 |
| 475 | 20230901 | 112500 | 1574200510 | 19470 | 19490 | 19490 | 19440 | 179 |
| 476 | 20230901 | 112400 | 1570713840 | 19440 | 19460 | 19460 | 19430 | 247 |
| 477 | 20230901 | 112300 | 1565912140 | 19430 | 19420 | 19450 | 19420 | 484 |
| 478 | 20230901 | 112200 | 1556508370 | 19420 | 19440 | 19440 | 19420 | 254 |
| 479 | 20230901 | 112100 | 1551572390 | 19450 | 19440 | 19470 | 19440 | 366 |
| 480 | 20230901 | 112000 | 1544453830 | 19450 | 19470 | 19470 | 19450 | 401 |
| 481 | 20230901 | 111900 | 1536650380 | 19470 | 19480 | 19480 | 19470 | 162 |
| 482 | 20230901 | 111800 | 1533496230 | 19480 | 19480 | 19510 | 19470 | 483 |
| 483 | 20230901 | 111700 | 1524085460 | 19480 | 19590 | 19590 | 19480 | 630 |
| 484 | 20230901 | 111600 | 1511780200 | 19600 | 19590 | 19610 | 19590 | 660 |
| 485 | 20230901 | 111500 | 1498845370 | 19600 | 19600 | 19600 | 19600 | 148 |
| 486 | 20230901 | 111400 | 1495944570 | 19600 | 19610 | 19610 | 19600 | 271 |
| 487 | 20230901 | 111300 | 1490630280 | 19590 | 19590 | 19590 | 19590 | 24 |
| 488 | 20230901 | 111200 | 1490160120 | 19580 | 19580 | 19580 | 19580 | 0 |
| 489 | 20230901 | 111100 | 1490160120 | 19580 | 19600 | 19600 | 19580 | 898 |
| 490 | 20230901 | 111000 | 1472565640 | 19590 | 19600 | 19600 | 19590 | 2 |
| 491 | 20230901 | 110900 | 1472526450 | 19600 | 19600 | 19600 | 19600 | 324 |
| 492 | 20230901 | 110800 | 1466176050 | 19600 | 19600 | 19600 | 19600 | 9 |
| 493 | 20230901 | 110700 | 1465999650 | 19590 | 19590 | 19590 | 19590 | 76 |
| 494 | 20230901 | 110600 | 1464510810 | 19600 | 19610 | 19610 | 19600 | 36 |
| 495 | 20230901 | 110500 | 1463805170 | 19620 | 19620 | 19620 | 19620 | 397 |
| 496 | 20230901 | 110400 | 1456016030 | 19630 | 19630 | 19630 | 19590 | 701 |
| 497 | 20230901 | 110300 | 1442264920 | 19640 | 19620 | 19640 | 19620 | 260 |
| 498 | 20230901 | 110200 | 1437160950 | 19630 | 19620 | 19630 | 19620 | 162 |
| 499 | 20230901 | 110100 | 1433982380 | 19600 | 19600 | 19600 | 19600 | 0 |
| 500 | 20230901 | 110000 | 1433982380 | 19600 | 19610 | 19610 | 19600 | 448 |
| 501 | 20230901 | 105900 | 1425198110 | 19620 | 19620 | 19620 | 19620 | 1 |
| 502 | 20230901 | 105800 | 1425178490 | 19610 | 19610 | 19620 | 19610 | 573 |
| 503 | 20230901 | 105700 | 1413941950 | 19610 | 19620 | 19620 | 19610 | 178 |
| 504 | 20230901 | 105600 | 1410450330 | 19620 | 19610 | 19620 | 19610 | 267 |
| 505 | 20230901 | 105500 | 1405212100 | 19610 | 19610 | 19620 | 19610 | 561 |
| 506 | 20230901 | 105400 | 1394210700 | 19610 | 19600 | 19610 | 19600 | 46 |
| 507 | 20230901 | 105300 | 1393309080 | 19610 | 19590 | 19610 | 19590 | 223 |
| 508 | 20230901 | 105200 | 1388938180 | 19590 | 19590 | 19590 | 19590 | 2 |
| 509 | 20230901 | 105100 | 1388899000 | 19580 | 19580 | 19580 | 19580 | 14 |
| 510 | 20230901 | 105000 | 1388624880 | 19580 | 19580 | 19600 | 19580 | 209 |
| 511 | 20230901 | 104900 | 1384531720 | 19550 | 19570 | 19570 | 19550 | 221 |
| 512 | 20230901 | 104800 | 1380207270 | 19560 | 19480 | 19560 | 19480 | 2349 |
| 513 | 20230901 | 104700 | 1334421680 | 19480 | 19480 | 19480 | 19480 | 10 |
| 514 | 20230901 | 104600 | 1334226880 | 19480 | 19470 | 19480 | 19470 | 51 |
| 515 | 20230901 | 104500 | 1333233710 | 19460 | 19460 | 19470 | 19460 | 143 |
| 516 | 20230901 | 104400 | 1330450160 | 19470 | 19470 | 19480 | 19470 | 377 |
| 517 | 20230901 | 104300 | 1323106430 | 19470 | 19470 | 19470 | 19470 | 0 |
| 518 | 20230901 | 104200 | 1323106430 | 19470 | 19470 | 19470 | 19470 | 648 |
| 519 | 20230901 | 104100 | 1310489870 | 19470 | 19480 | 19480 | 19470 | 33 |
| 520 | 20230901 | 104000 | 1309847060 | 19480 | 19480 | 19480 | 19480 | 407 |
| 521 | 20230901 | 103900 | 1301918700 | 19480 | 19490 | 19490 | 19480 | 479 |
| 522 | 20230901 | 103800 | 1292585600 | 19480 | 19480 | 19480 | 19480 | 141 |
| 523 | 20230901 | 103700 | 1289838920 | 19480 | 19490 | 19490 | 19480 | 4 |
| 524 | 20230901 | 103600 | 1289760980 | 19500 | 19500 | 19500 | 19500 | 334 |
| 525 | 20230901 | 103500 | 1283247980 | 19530 | 19550 | 19550 | 19530 | 300 |
| 526 | 20230901 | 103400 | 1277388700 | 19550 | 19560 | 19590 | 19550 | 547 |
| 527 | 20230901 | 103300 | 1266685270 | 19550 | 19550 | 19550 | 19550 | 25 |
| 528 | 20230901 | 103200 | 1266196520 | 19580 | 19580 | 19580 | 19580 | 321 |
| 529 | 20230901 | 103100 | 1259911340 | 19580 | 19500 | 19580 | 19500 | 1518 |
| 530 | 20230901 | 103000 | 1230296250 | 19500 | 19470 | 19500 | 19460 | 744 |
| 531 | 20230901 | 102900 | 1215807520 | 19470 | 19470 | 19470 | 19470 | 456 |
| 532 | 20230901 | 102800 | 1206929200 | 19460 | 19460 | 19460 | 19460 | 17 |
| 533 | 20230901 | 102700 | 1206598380 | 19450 | 19460 | 19460 | 19450 | 95 |
| 534 | 20230901 | 102600 | 1204749780 | 19460 | 19460 | 19460 | 19460 | 574 |
| 535 | 20230901 | 102500 | 1193579740 | 19460 | 19480 | 19480 | 19460 | 250 |
| 536 | 20230901 | 102400 | 1188712540 | 19420 | 19410 | 19420 | 19410 | 388 |
| 537 | 20230901 | 102300 | 1181179800 | 19410 | 19400 | 19410 | 19400 | 507 |
| 538 | 20230901 | 102200 | 1171338960 | 19410 | 19410 | 19410 | 19410 | 178 |
| 539 | 20230901 | 102100 | 1167883980 | 19410 | 19410 | 19410 | 19400 | 391 |
| 540 | 20230901 | 102000 | 1160294680 | 19410 | 19410 | 19410 | 19410 | 0 |
| 541 | 20230901 | 101900 | 1160294680 | 19410 | 19480 | 19480 | 19410 | 1174 |
| 542 | 20230901 | 101800 | 1137466120 | 19480 | 19480 | 19500 | 19480 | 474 |
| 543 | 20230901 | 101700 | 1128231700 | 19460 | 19460 | 19460 | 19460 | 0 |
| 544 | 20230901 | 101600 | 1128231700 | 19460 | 19460 | 19460 | 19450 | 133 |
| 545 | 20230901 | 101500 | 1125643550 | 19460 | 19470 | 19470 | 19460 | 452 |
| 546 | 20230901 | 101400 | 1116845750 | 19490 | 19490 | 19490 | 19490 | 1 |
| 547 | 20230901 | 101300 | 1116826260 | 19440 | 19440 | 19440 | 19440 | 18 |
| 548 | 20230901 | 101200 | 1116476340 | 19430 | 19440 | 19460 | 19430 | 439 |
| 549 | 20230901 | 101100 | 1107936980 | 19440 | 19430 | 19450 | 19430 | 566 |
| 550 | 20230901 | 101000 | 1096934550 | 19430 | 19430 | 19430 | 19430 | 2 |
| 551 | 20230901 | 100900 | 1096895690 | 19420 | 19410 | 19420 | 19410 | 293 |
| 552 | 20230901 | 100800 | 1091205920 | 19410 | 19430 | 19430 | 19410 | 176 |
| 553 | 20230901 | 100700 | 1087786950 | 19430 | 19440 | 19460 | 19430 | 486 |
| 554 | 20230901 | 100600 | 1078336170 | 19430 | 19540 | 19540 | 19370 | 2772 |
| 555 | 20230901 | 100500 | 1024312550 | 19540 | 19580 | 19590 | 19540 | 700 |
| 556 | 20230901 | 100400 | 1010614760 | 19600 | 19640 | 19640 | 19600 | 595 |
| 557 | 20230901 | 100300 | 998934860 | 19650 | 19660 | 19660 | 19650 | 199 |
| 558 | 20230901 | 100200 | 995022800 | 19660 | 19660 | 19660 | 19660 | 609 |
| 559 | 20230901 | 100100 | 983049860 | 19660 | 19660 | 19670 | 19660 | 125 |
| 560 | 20230901 | 100000 | 980592250 | 19660 | 19650 | 19670 | 19650 | 211 |
| 561 | 20230901 | 095900 | 976445790 | 19650 | 19660 | 19670 | 19650 | 806 |
| 562 | 20230901 | 095800 | 960599950 | 19660 | 19660 | 19660 | 19660 | 306 |
| 563 | 20230901 | 095700 | 954583990 | 19650 | 19660 | 19660 | 19650 | 1238 |
| 564 | 20230901 | 095600 | 930251400 | 19650 | 19640 | 19650 | 19620 | 521 |
| 565 | 20230901 | 095500 | 920020890 | 19640 | 19600 | 19640 | 19590 | 1367 |
| 566 | 20230901 | 095400 | 893225080 | 19600 | 19600 | 19600 | 19600 | 360 |
| 567 | 20230901 | 095300 | 886169080 | 19600 | 19550 | 19600 | 19540 | 2289 |
| 568 | 20230901 | 095200 | 841311340 | 19540 | 19520 | 19560 | 19520 | 211 |
| 569 | 20230901 | 095100 | 837185830 | 19500 | 19500 | 19510 | 19500 | 272 |
| 570 | 20230901 | 095000 | 831881280 | 19480 | 19480 | 19480 | 19480 | 48 |
| 571 | 20230901 | 094900 | 830946240 | 19470 | 19410 | 19470 | 19410 | 1300 |
| 572 | 20230901 | 094800 | 805673550 | 19410 | 19380 | 19410 | 19380 | 467 |
| 573 | 20230901 | 094700 | 796618700 | 19390 | 19360 | 19390 | 19360 | 356 |
| 574 | 20230901 | 094600 | 789722560 | 19350 | 19360 | 19360 | 19350 | 286 |
| 575 | 20230901 | 094500 | 784186350 | 19340 | 19420 | 19420 | 19340 | 1050 |
| 576 | 20230901 | 094400 | 763832750 | 19420 | 19450 | 19450 | 19420 | 2175 |
| 577 | 20230901 | 094300 | 721577980 | 19450 | 19460 | 19460 | 19450 | 135 |
| 578 | 20230901 | 094200 | 718951690 | 19470 | 19440 | 19470 | 19440 | 183 |
| 579 | 20230901 | 094100 | 715394140 | 19440 | 19440 | 19440 | 19430 | 530 |
| 580 | 20230901 | 094000 | 705095510 | 19440 | 19450 | 19460 | 19440 | 463 |
| 581 | 20230901 | 093900 | 696093240 | 19450 | 19440 | 19500 | 19430 | 577 |
| 582 | 20230901 | 093800 | 684879020 | 19430 | 19490 | 19500 | 19430 | 786 |
| 583 | 20230901 | 093700 | 669586760 | 19500 | 19550 | 19550 | 19480 | 536 |
| 584 | 20230901 | 093600 | 659131030 | 19560 | 19680 | 19680 | 19560 | 2125 |
| 585 | 20230901 | 093500 | 617470420 | 19680 | 19660 | 19700 | 19630 | 600 |
| 586 | 20230901 | 093400 | 605677840 | 19670 | 19660 | 19700 | 19660 | 1050 |
| 587 | 20230901 | 093300 | 585008340 | 19660 | 19620 | 19660 | 19620 | 957 |
| 588 | 20230901 | 093200 | 566212640 | 19570 | 19640 | 19650 | 19570 | 2729 |
| 589 | 20230901 | 093100 | 512682820 | 19650 | 19650 | 19650 | 19620 | 427 |
| 590 | 20230901 | 093000 | 504296710 | 19620 | 19480 | 19620 | 19470 | 3883 |
| 591 | 20230901 | 092900 | 428376830 | 19470 | 19470 | 19470 | 19470 | 234 |
| 592 | 20230901 | 092800 | 423820850 | 19470 | 19470 | 19480 | 19460 | 689 |
| 593 | 20230901 | 092700 | 410404010 | 19470 | 19480 | 19480 | 19470 | 468 |
| 594 | 20230901 | 092600 | 401287590 | 19480 | 19470 | 19480 | 19470 | 274 |
| 595 | 20230901 | 092500 | 395950570 | 19480 | 19460 | 19480 | 19460 | 270 |
| 596 | 20230901 | 092400 | 390694120 | 19460 | 19420 | 19460 | 19420 | 351 |
| 597 | 20230901 | 092300 | 383871910 | 19430 | 19430 | 19430 | 19430 | 151 |
| 598 | 20230901 | 092200 | 380937980 | 19430 | 19430 | 19430 | 19420 | 541 |
| 599 | 20230901 | 092100 | 370426760 | 19440 | 19420 | 19470 | 19420 | 178 |
| 600 | 20230901 | 092000 | 366962570 | 19430 | 19420 | 19430 | 19420 | 1017 |
| 601 | 20230901 | 091900 | 347205760 | 19420 | 19400 | 19480 | 19390 | 1138 |
| 602 | 20230901 | 091800 | 325108310 | 19360 | 19400 | 19400 | 19360 | 152 |
| 603 | 20230901 | 091700 | 322165510 | 19360 | 19280 | 19370 | 19200 | 3720 |
| 604 | 20230901 | 091600 | 250516480 | 19280 | 19300 | 19300 | 19280 | 102 |
| 605 | 20230901 | 091500 | 248549900 | 19310 | 19270 | 19310 | 19260 | 197 |
| 606 | 20230901 | 091400 | 244753880 | 19270 | 19360 | 19360 | 19260 | 1103 |
| 607 | 20230901 | 091300 | 223491790 | 19360 | 19380 | 19380 | 19360 | 394 |
| 608 | 20230901 | 091200 | 215857910 | 19380 | 19360 | 19410 | 19360 | 111 |
| 609 | 20230901 | 091100 | 213707840 | 19350 | 19350 | 19350 | 19350 | 103 |
| 610 | 20230901 | 091000 | 211714790 | 19320 | 19320 | 19320 | 19280 | 2243 |
| 611 | 20230901 | 090900 | 168399520 | 19320 | 19320 | 19380 | 19320 | 434 |
| 612 | 20230901 | 090800 | 160012950 | 19320 | 19300 | 19320 | 19300 | 196 |
| 613 | 20230901 | 090700 | 156227230 | 19280 | 19300 | 19300 | 19280 | 1963 |
| 614 | 20230901 | 090600 | 118367150 | 19290 | 19290 | 19330 | 19280 | 845 |
| 615 | 20230901 | 090500 | 102067370 | 19280 | 19400 | 19400 | 19280 | 1082 |
| 616 | 20230901 | 090400 | 81175700 | 19400 | 19420 | 19430 | 19400 | 110 |
| 617 | 20230901 | 090300 | 79039760 | 19470 | 19480 | 19480 | 19470 | 1071 |
| 618 | 20230901 | 090200 | 58177390 | 19480 | 19480 | 19480 | 19480 | 2 |
| 619 | 20230901 | 090100 | 58138430 | 19490 | 19490 | 19500 | 19380 | 183 |
| 620 | 20230901 | 090000 | 54571220 | 19500 | 19500 | 19500 | 19370 | 2800 |