33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 191900 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 4809 |
| 3 | 20230831 | 191800 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 4 | 20230831 | 191700 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 5 | 20230831 | 191600 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 6 | 20230831 | 191500 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 7 | 20230831 | 191400 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 8 | 20230831 | 191300 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 9 | 20230831 | 191200 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 10 | 20230831 | 191100 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 11 | 20230831 | 191000 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 12 | 20230831 | 190900 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 13 | 20230831 | 190800 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 14 | 20230831 | 190700 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 15 | 20230831 | 190600 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 16 | 20230831 | 190500 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 17 | 20230831 | 190400 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 18 | 20230831 | 190300 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 19 | 20230831 | 190200 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 20 | 20230831 | 190100 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 21 | 20230831 | 190000 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 22 | 20230831 | 185900 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 23 | 20230831 | 185800 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 24 | 20230831 | 185700 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 25 | 20230831 | 185600 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 26 | 20230831 | 185500 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 27 | 20230831 | 185400 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 28 | 20230831 | 185300 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 29 | 20230831 | 185200 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 30 | 20230831 | 185100 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 31 | 20230831 | 185000 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 32 | 20230831 | 184900 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 4809 |
| 33 | 20230831 | 184800 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 34 | 20230831 | 184700 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 35 | 20230831 | 184600 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 36 | 20230831 | 184500 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 37 | 20230831 | 184400 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 38 | 20230831 | 184300 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 39 | 20230831 | 184200 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 40 | 20230831 | 184100 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 41 | 20230831 | 184000 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 42 | 20230831 | 183900 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 43 | 20230831 | 183800 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 44 | 20230831 | 183700 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 45 | 20230831 | 183600 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 46 | 20230831 | 183500 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 47 | 20230831 | 183400 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 48 | 20230831 | 183300 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 49 | 20230831 | 183200 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 50 | 20230831 | 183100 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 51 | 20230831 | 183000 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 52 | 20230831 | 182900 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 53 | 20230831 | 182800 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 54 | 20230831 | 182700 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 55 | 20230831 | 182600 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 56 | 20230831 | 182500 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 57 | 20230831 | 182400 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 58 | 20230831 | 182300 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 59 | 20230831 | 182200 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 60 | 20230831 | 182100 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 61 | 20230831 | 182000 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 62 | 20230831 | 181900 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 4809 |
| 63 | 20230831 | 181800 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 64 | 20230831 | 181700 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 65 | 20230831 | 181600 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 66 | 20230831 | 181500 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 67 | 20230831 | 181400 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 68 | 20230831 | 181300 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 69 | 20230831 | 181200 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 70 | 20230831 | 181100 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 71 | 20230831 | 181000 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 72 | 20230831 | 180900 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 73 | 20230831 | 180800 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 74 | 20230831 | 180700 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 75 | 20230831 | 180600 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 76 | 20230831 | 180500 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 77 | 20230831 | 180400 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 78 | 20230831 | 180300 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 79 | 20230831 | 180200 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 80 | 20230831 | 180100 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 81 | 20230831 | 180000 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 82 | 20230831 | 175900 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 83 | 20230831 | 175800 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 84 | 20230831 | 175700 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 85 | 20230831 | 175600 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 86 | 20230831 | 175500 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 87 | 20230831 | 175400 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 88 | 20230831 | 175300 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 89 | 20230831 | 175200 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 90 | 20230831 | 175100 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 91 | 20230831 | 175000 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 92 | 20230831 | 174900 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 4809 |
| 93 | 20230831 | 174800 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 94 | 20230831 | 174700 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 95 | 20230831 | 174600 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 96 | 20230831 | 174500 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 97 | 20230831 | 174400 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 98 | 20230831 | 174300 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 99 | 20230831 | 174200 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 100 | 20230831 | 174100 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 101 | 20230831 | 174000 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 102 | 20230831 | 173900 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 103 | 20230831 | 173800 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 104 | 20230831 | 173700 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 105 | 20230831 | 173600 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 106 | 20230831 | 173500 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 107 | 20230831 | 173400 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 108 | 20230831 | 173300 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 109 | 20230831 | 173200 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 110 | 20230831 | 173100 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 111 | 20230831 | 173000 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 112 | 20230831 | 172900 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 113 | 20230831 | 172800 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 114 | 20230831 | 172700 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 115 | 20230831 | 172600 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 116 | 20230831 | 172500 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 117 | 20230831 | 172400 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 118 | 20230831 | 172300 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 119 | 20230831 | 172200 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 120 | 20230831 | 172100 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 121 | 20230831 | 172000 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 122 | 20230831 | 171900 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 4809 |
| 123 | 20230831 | 171800 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 124 | 20230831 | 171700 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 125 | 20230831 | 171600 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 126 | 20230831 | 171500 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 127 | 20230831 | 171400 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 128 | 20230831 | 171300 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 129 | 20230831 | 171200 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 130 | 20230831 | 171100 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 131 | 20230831 | 171000 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 132 | 20230831 | 170900 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 133 | 20230831 | 170800 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 134 | 20230831 | 170700 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 135 | 20230831 | 170600 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 136 | 20230831 | 170500 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 137 | 20230831 | 170400 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 138 | 20230831 | 170300 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 139 | 20230831 | 170200 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 140 | 20230831 | 170100 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 141 | 20230831 | 170000 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 142 | 20230831 | 165900 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 143 | 20230831 | 165800 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 144 | 20230831 | 165700 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 145 | 20230831 | 165600 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 146 | 20230831 | 165500 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 147 | 20230831 | 165400 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 148 | 20230831 | 165300 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 149 | 20230831 | 165200 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 150 | 20230831 | 165100 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 151 | 20230831 | 165000 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 152 | 20230831 | 164900 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 4809 |
| 153 | 20230831 | 164800 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 154 | 20230831 | 164700 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 155 | 20230831 | 164600 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 156 | 20230831 | 164500 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 157 | 20230831 | 164400 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 158 | 20230831 | 164300 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 159 | 20230831 | 164200 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 160 | 20230831 | 164100 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 161 | 20230831 | 164000 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 162 | 20230831 | 163900 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 163 | 20230831 | 163800 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 164 | 20230831 | 163700 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 165 | 20230831 | 163600 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 166 | 20230831 | 163500 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 167 | 20230831 | 163400 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 168 | 20230831 | 163300 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 169 | 20230831 | 163200 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 170 | 20230831 | 163100 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 171 | 20230831 | 163000 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 172 | 20230831 | 162900 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 173 | 20230831 | 162800 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 174 | 20230831 | 162700 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 175 | 20230831 | 162600 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 176 | 20230831 | 162500 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 177 | 20230831 | 162400 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 178 | 20230831 | 162300 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 179 | 20230831 | 162200 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 180 | 20230831 | 162100 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 181 | 20230831 | 162000 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 182 | 20230831 | 161900 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 4809 |
| 183 | 20230831 | 161800 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 184 | 20230831 | 161700 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 185 | 20230831 | 161600 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 186 | 20230831 | 161500 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 187 | 20230831 | 161400 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 188 | 20230831 | 161300 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 189 | 20230831 | 161200 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 190 | 20230831 | 161100 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 191 | 20230831 | 161000 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 192 | 20230831 | 160900 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 193 | 20230831 | 160800 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 194 | 20230831 | 160700 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 195 | 20230831 | 160600 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 196 | 20230831 | 160500 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 197 | 20230831 | 160400 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 198 | 20230831 | 160300 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 199 | 20230831 | 160200 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 200 | 20230831 | 160100 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 201 | 20230831 | 160000 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 202 | 20230831 | 155900 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 203 | 20230831 | 155800 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 204 | 20230831 | 155700 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 205 | 20230831 | 155600 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 206 | 20230831 | 155500 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 207 | 20230831 | 155400 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 208 | 20230831 | 155300 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 209 | 20230831 | 155200 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 210 | 20230831 | 155100 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 211 | 20230831 | 155000 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 212 | 20230831 | 154900 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 4809 |
| 213 | 20230831 | 154800 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 214 | 20230831 | 154700 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 215 | 20230831 | 154600 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 216 | 20230831 | 154500 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 217 | 20230831 | 154400 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 218 | 20230831 | 154300 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 219 | 20230831 | 154200 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 220 | 20230831 | 154100 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 221 | 20230831 | 154000 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 222 | 20230831 | 153900 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 223 | 20230831 | 153800 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 224 | 20230831 | 153700 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 225 | 20230831 | 153600 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 226 | 20230831 | 153500 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 227 | 20230831 | 153400 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 228 | 20230831 | 153300 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 229 | 20230831 | 153200 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 230 | 20230831 | 153100 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 0 |
| 231 | 20230831 | 153000 | 5342365620 | 16850 | 16850 | 16850 | 16850 | 4809 |
| 232 | 20230831 | 152900 | 5261333970 | 16850 | 16850 | 16850 | 16850 | 0 |
| 233 | 20230831 | 152800 | 5261333970 | 16850 | 16850 | 16850 | 16850 | 0 |
| 234 | 20230831 | 152700 | 5261333970 | 16850 | 16850 | 16850 | 16850 | 0 |
| 235 | 20230831 | 152600 | 5261333970 | 16850 | 16850 | 16850 | 16850 | 0 |
| 236 | 20230831 | 152500 | 5261333970 | 16850 | 16850 | 16850 | 16850 | 0 |
| 237 | 20230831 | 152400 | 5261333970 | 16850 | 16850 | 16850 | 16850 | 0 |
| 238 | 20230831 | 152300 | 5261333970 | 16850 | 16850 | 16850 | 16850 | 0 |
| 239 | 20230831 | 152200 | 5261333970 | 16850 | 16850 | 16850 | 16850 | 0 |
| 240 | 20230831 | 152100 | 5261333970 | 16850 | 16850 | 16850 | 16850 | 0 |
| 241 | 20230831 | 152000 | 5261333970 | 16850 | 16850 | 16850 | 16850 | 0 |
| 242 | 20230831 | 151900 | 5261333970 | 16850 | 16850 | 16880 | 16840 | 189 |
| 243 | 20230831 | 151800 | 5258149680 | 16850 | 16860 | 16860 | 16850 | 863 |
| 244 | 20230831 | 151700 | 5243607970 | 16880 | 16880 | 16880 | 16860 | 790 |
| 245 | 20230831 | 151600 | 5230276760 | 16890 | 16900 | 16900 | 16890 | 956 |
| 246 | 20230831 | 151500 | 5214127070 | 16900 | 16900 | 16910 | 16900 | 1195 |
| 247 | 20230831 | 151400 | 5193931520 | 16900 | 16890 | 16900 | 16890 | 1084 |
| 248 | 20230831 | 151300 | 5175612430 | 16900 | 16890 | 16900 | 16890 | 107 |
| 249 | 20230831 | 151200 | 5173805150 | 16900 | 16890 | 16900 | 16890 | 213 |
| 250 | 20230831 | 151100 | 5170205960 | 16890 | 16890 | 16890 | 16890 | 267 |
| 251 | 20230831 | 151000 | 5165696330 | 16890 | 16900 | 16900 | 16890 | 360 |
| 252 | 20230831 | 150900 | 5159612900 | 16900 | 16900 | 16910 | 16890 | 394 |
| 253 | 20230831 | 150800 | 5152953960 | 16900 | 16890 | 16900 | 16880 | 1518 |
| 254 | 20230831 | 150700 | 5127320770 | 16890 | 16890 | 16900 | 16890 | 271 |
| 255 | 20230831 | 150600 | 5122743280 | 16880 | 16890 | 16890 | 16880 | 730 |
| 256 | 20230831 | 150500 | 5110413610 | 16890 | 16890 | 16910 | 16890 | 264 |
| 257 | 20230831 | 150400 | 5105951950 | 16880 | 16880 | 16880 | 16880 | 255 |
| 258 | 20230831 | 150300 | 5101647550 | 16880 | 16930 | 16930 | 16880 | 847 |
| 259 | 20230831 | 150200 | 5087309840 | 16930 | 16920 | 16930 | 16880 | 383 |
| 260 | 20230831 | 150100 | 5080832120 | 16920 | 16950 | 16950 | 16860 | 3952 |
| 261 | 20230831 | 150000 | 5013918680 | 16940 | 16950 | 17000 | 16940 | 90 |
| 262 | 20230831 | 145900 | 5012393500 | 17000 | 16960 | 17010 | 16940 | 2339 |
| 263 | 20230831 | 145800 | 4972654470 | 16930 | 16930 | 16960 | 16920 | 1787 |
| 264 | 20230831 | 145700 | 4942386270 | 16930 | 16920 | 16930 | 16920 | 313 |
| 265 | 20230831 | 145600 | 4937088130 | 16920 | 16850 | 16920 | 16850 | 2534 |
| 266 | 20230831 | 145500 | 4894280220 | 16850 | 16850 | 16850 | 16840 | 452 |
| 267 | 20230831 | 145400 | 4886664720 | 16850 | 16860 | 16870 | 16850 | 426 |
| 268 | 20230831 | 145300 | 4879482980 | 16870 | 16900 | 16900 | 16860 | 269 |
| 269 | 20230831 | 145200 | 4874941250 | 16890 | 16900 | 16900 | 16890 | 144 |
| 270 | 20230831 | 145100 | 4872508810 | 16900 | 16860 | 16910 | 16860 | 593 |
| 271 | 20230831 | 145000 | 4862493350 | 16860 | 16890 | 16890 | 16860 | 746 |
| 272 | 20230831 | 144900 | 4849897830 | 16890 | 16890 | 16890 | 16890 | 588 |
| 273 | 20230831 | 144800 | 4839966510 | 16890 | 16900 | 16900 | 16890 | 221 |
| 274 | 20230831 | 144700 | 4836231820 | 16890 | 16900 | 16900 | 16890 | 123 |
| 275 | 20230831 | 144600 | 4834153130 | 16900 | 16930 | 16930 | 16900 | 419 |
| 276 | 20230831 | 144500 | 4827067770 | 16940 | 16960 | 16960 | 16940 | 360 |
| 277 | 20230831 | 144400 | 4820968170 | 16960 | 16910 | 16960 | 16870 | 805 |
| 278 | 20230831 | 144300 | 4807380920 | 16870 | 16870 | 16870 | 16860 | 1935 |
| 279 | 20230831 | 144200 | 4774747470 | 16870 | 16870 | 16870 | 16860 | 1049 |
| 280 | 20230831 | 144100 | 4757053120 | 16870 | 16870 | 16870 | 16870 | 8 |
| 281 | 20230831 | 144000 | 4756918160 | 16910 | 16910 | 16910 | 16910 | 29 |
| 282 | 20230831 | 143900 | 4756427770 | 16870 | 16860 | 16920 | 16860 | 14 |
| 283 | 20230831 | 143800 | 4756191100 | 16930 | 16930 | 16930 | 16930 | 597 |
| 284 | 20230831 | 143700 | 4746083890 | 16930 | 16880 | 16930 | 16880 | 702 |
| 285 | 20230831 | 143600 | 4734212180 | 16850 | 16880 | 16880 | 16850 | 173 |
| 286 | 20230831 | 143500 | 4731295910 | 16860 | 16860 | 16860 | 16860 | 380 |
| 287 | 20230831 | 143400 | 4724889110 | 16860 | 16880 | 16880 | 16860 | 533 |
| 288 | 20230831 | 143300 | 4715896770 | 16860 | 16920 | 16930 | 16860 | 2735 |
| 289 | 20230831 | 143200 | 4669719620 | 16930 | 16930 | 16930 | 16930 | 166 |
| 290 | 20230831 | 143100 | 4666909240 | 16940 | 16980 | 16980 | 16890 | 208 |
| 291 | 20230831 | 143000 | 4663383140 | 16990 | 16900 | 16990 | 16890 | 329 |
| 292 | 20230831 | 142900 | 4657825280 | 17000 | 17020 | 17020 | 16880 | 2565 |
| 293 | 20230831 | 142800 | 4614299790 | 17020 | 17000 | 17020 | 17000 | 45 |
| 294 | 20230831 | 142700 | 4613534050 | 17010 | 16930 | 17010 | 16920 | 3270 |
| 295 | 20230831 | 142600 | 4558023200 | 16920 | 16860 | 16920 | 16860 | 98 |
| 296 | 20230831 | 142500 | 4556365820 | 16860 | 16920 | 16930 | 16860 | 2511 |
| 297 | 20230831 | 142400 | 4513959930 | 16930 | 16920 | 16930 | 16920 | 2179 |
| 298 | 20230831 | 142300 | 4477091240 | 16920 | 16930 | 16930 | 16920 | 254 |
| 299 | 20230831 | 142200 | 4472793310 | 16930 | 16920 | 16930 | 16920 | 93 |
| 300 | 20230831 | 142100 | 4471219120 | 16920 | 16930 | 16930 | 16920 | 170 |
| 301 | 20230831 | 142000 | 4468341760 | 16930 | 16920 | 16930 | 16910 | 172 |
| 302 | 20230831 | 141900 | 4465432110 | 16950 | 16970 | 16970 | 16950 | 1759 |
| 303 | 20230831 | 141800 | 4435614880 | 16990 | 16960 | 16990 | 16960 | 1401 |
| 304 | 20230831 | 141700 | 4411836890 | 16960 | 16900 | 16960 | 16900 | 1380 |
| 305 | 20230831 | 141600 | 4388472400 | 16900 | 16870 | 16900 | 16870 | 776 |
| 306 | 20230831 | 141500 | 4375370590 | 16870 | 16860 | 16880 | 16860 | 765 |
| 307 | 20230831 | 141400 | 4362464120 | 16860 | 16860 | 16860 | 16840 | 41 |
| 308 | 20230831 | 141300 | 4361773480 | 16870 | 16840 | 16870 | 16840 | 4 |
| 309 | 20230831 | 141200 | 4361706040 | 16840 | 16840 | 16840 | 16840 | 262 |
| 310 | 20230831 | 141100 | 4357293960 | 16840 | 16830 | 16840 | 16830 | 529 |
| 311 | 20230831 | 141000 | 4348386750 | 16830 | 16840 | 16840 | 16830 | 195 |
| 312 | 20230831 | 140900 | 4345103950 | 16820 | 16820 | 16820 | 16820 | 0 |
| 313 | 20230831 | 140800 | 4345103950 | 16820 | 16810 | 16820 | 16810 | 754 |
| 314 | 20230831 | 140700 | 4332421680 | 16810 | 16870 | 16880 | 16810 | 712 |
| 315 | 20230831 | 140600 | 4320447060 | 16870 | 16870 | 16870 | 16870 | 123 |
| 316 | 20230831 | 140500 | 4318372050 | 16890 | 16830 | 16890 | 16820 | 1260 |
| 317 | 20230831 | 140400 | 4297130910 | 16830 | 16830 | 16860 | 16820 | 949 |
| 318 | 20230831 | 140300 | 4281168110 | 16840 | 16840 | 16840 | 16810 | 906 |
| 319 | 20230831 | 140200 | 4265926380 | 16840 | 16900 | 16900 | 16840 | 500 |
| 320 | 20230831 | 140100 | 4257494690 | 16900 | 16920 | 16920 | 16890 | 1097 |
| 321 | 20230831 | 140000 | 4238954330 | 16920 | 16930 | 16930 | 16910 | 135 |
| 322 | 20230831 | 135900 | 4236669530 | 16930 | 16970 | 16980 | 16930 | 288 |
| 323 | 20230831 | 135800 | 4231787750 | 16970 | 16990 | 16990 | 16970 | 237 |
| 324 | 20230831 | 135700 | 4227764450 | 17000 | 17020 | 17020 | 17000 | 596 |
| 325 | 20230831 | 135600 | 4217623430 | 17020 | 17010 | 17020 | 16980 | 1743 |
| 326 | 20230831 | 135500 | 4187999140 | 17000 | 17000 | 17000 | 17000 | 1026 |
| 327 | 20230831 | 135400 | 4170557140 | 16990 | 16990 | 17030 | 16990 | 720 |
| 328 | 20230831 | 135300 | 4158318480 | 16990 | 17010 | 17020 | 16990 | 228 |
| 329 | 20230831 | 135200 | 4154441290 | 17010 | 17000 | 17060 | 16980 | 1577 |
| 330 | 20230831 | 135100 | 4127560330 | 16990 | 16980 | 16990 | 16940 | 1391 |
| 331 | 20230831 | 135000 | 4103959600 | 16910 | 17040 | 17040 | 16900 | 2131 |
| 332 | 20230831 | 134900 | 4067752400 | 17040 | 17060 | 17130 | 17030 | 5600 |
| 333 | 20230831 | 134800 | 3972070530 | 17010 | 16850 | 17060 | 16840 | 10469 |
| 334 | 20230831 | 134700 | 3794723690 | 16840 | 16850 | 16870 | 16840 | 1667 |
| 335 | 20230831 | 134600 | 3766618350 | 16870 | 16870 | 16870 | 16850 | 624 |
| 336 | 20230831 | 134500 | 3756093970 | 16870 | 16870 | 16870 | 16870 | 294 |
| 337 | 20230831 | 134400 | 3751134190 | 16870 | 16830 | 16880 | 16820 | 1135 |
| 338 | 20230831 | 134300 | 3732005660 | 16820 | 16850 | 16850 | 16820 | 200 |
| 339 | 20230831 | 134200 | 3728640220 | 16850 | 16790 | 16850 | 16790 | 375 |
| 340 | 20230831 | 134100 | 3722329230 | 16790 | 16790 | 16790 | 16770 | 1350 |
| 341 | 20230831 | 134000 | 3699684280 | 16790 | 16790 | 16790 | 16780 | 378 |
| 342 | 20230831 | 133900 | 3693339730 | 16770 | 16780 | 16780 | 16770 | 2749 |
| 343 | 20230831 | 133800 | 3647237370 | 16770 | 16800 | 16850 | 16770 | 380 |
| 344 | 20230831 | 133700 | 3640853790 | 16800 | 16870 | 16880 | 16800 | 2124 |
| 345 | 20230831 | 133600 | 3605116230 | 16870 | 16870 | 16890 | 16870 | 547 |
| 346 | 20230831 | 133500 | 3595883900 | 16880 | 16870 | 16880 | 16860 | 1872 |
| 347 | 20230831 | 133400 | 3564297230 | 16870 | 16810 | 16870 | 16810 | 1838 |
| 348 | 20230831 | 133300 | 3533348000 | 16800 | 16730 | 16800 | 16730 | 1445 |
| 349 | 20230831 | 133200 | 3509096430 | 16770 | 16790 | 16790 | 16720 | 239 |
| 350 | 20230831 | 133100 | 3505087380 | 16710 | 16710 | 16710 | 16710 | 20 |
| 351 | 20230831 | 133000 | 3504753180 | 16700 | 16700 | 16700 | 16700 | 0 |
| 352 | 20230831 | 132900 | 3504753180 | 16700 | 16780 | 16830 | 16700 | 674 |
| 353 | 20230831 | 132800 | 3493448950 | 16700 | 16710 | 16820 | 16700 | 547 |
| 354 | 20230831 | 132700 | 3484290150 | 16700 | 16690 | 16700 | 16690 | 125 |
| 355 | 20230831 | 132600 | 3482203700 | 16690 | 16680 | 16690 | 16680 | 113 |
| 356 | 20230831 | 132500 | 3480318270 | 16680 | 16690 | 16690 | 16680 | 138 |
| 357 | 20230831 | 132400 | 3478015790 | 16690 | 16680 | 16700 | 16680 | 241 |
| 358 | 20230831 | 132300 | 3473993240 | 16680 | 16700 | 16700 | 16680 | 90 |
| 359 | 20230831 | 132200 | 3472491320 | 16700 | 16700 | 16700 | 16680 | 1712 |
| 360 | 20230831 | 132100 | 3443902740 | 16710 | 16730 | 16730 | 16710 | 315 |
| 361 | 20230831 | 132000 | 3438637550 | 16730 | 16810 | 16810 | 16730 | 321 |
| 362 | 20230831 | 131900 | 3433253760 | 16830 | 16660 | 16890 | 16660 | 12353 |
| 363 | 20230831 | 131800 | 3226172230 | 16650 | 16630 | 16650 | 16630 | 182 |
| 364 | 20230831 | 131700 | 3223142690 | 16630 | 16630 | 16630 | 16630 | 3 |
| 365 | 20230831 | 131600 | 3223092800 | 16630 | 16630 | 16630 | 16630 | 205 |
| 366 | 20230831 | 131500 | 3219683650 | 16620 | 16610 | 16620 | 16610 | 100 |
| 367 | 20230831 | 131400 | 3218021660 | 16610 | 16610 | 16610 | 16610 | 86 |
| 368 | 20230831 | 131300 | 3216593200 | 16600 | 16600 | 16600 | 16600 | 0 |
| 369 | 20230831 | 131200 | 3216593200 | 16600 | 16620 | 16620 | 16600 | 102 |
| 370 | 20230831 | 131100 | 3214899960 | 16590 | 16590 | 16620 | 16580 | 714 |
| 371 | 20230831 | 131000 | 3203060520 | 16580 | 16590 | 16590 | 16580 | 51 |
| 372 | 20230831 | 130900 | 3202214630 | 16590 | 16590 | 16590 | 16590 | 0 |
| 373 | 20230831 | 130800 | 3202214630 | 16590 | 16580 | 16590 | 16580 | 53 |
| 374 | 20230831 | 130700 | 3201335690 | 16580 | 16590 | 16590 | 16580 | 439 |
| 375 | 20230831 | 130600 | 3194056820 | 16590 | 16590 | 16590 | 16590 | 252 |
| 376 | 20230831 | 130500 | 3189876140 | 16590 | 16600 | 16600 | 16590 | 270 |
| 377 | 20230831 | 130400 | 3185396830 | 16600 | 16600 | 16600 | 16600 | 10 |
| 378 | 20230831 | 130300 | 3185230830 | 16600 | 16600 | 16600 | 16600 | 173 |
| 379 | 20230831 | 130200 | 3182359030 | 16600 | 16600 | 16600 | 16600 | 112 |
| 380 | 20230831 | 130100 | 3180499830 | 16600 | 16610 | 16610 | 16600 | 22 |
| 381 | 20230831 | 130000 | 3180134430 | 16600 | 16610 | 16610 | 16600 | 174 |
| 382 | 20230831 | 125900 | 3177245980 | 16610 | 16590 | 16610 | 16590 | 2 |
| 383 | 20230831 | 125800 | 3177212780 | 16590 | 16590 | 16590 | 16590 | 167 |
| 384 | 20230831 | 125700 | 3174442250 | 16590 | 16600 | 16600 | 16590 | 214 |
| 385 | 20230831 | 125600 | 3170891900 | 16600 | 16590 | 16600 | 16590 | 37 |
| 386 | 20230831 | 125500 | 3170278010 | 16590 | 16600 | 16600 | 16590 | 64 |
| 387 | 20230831 | 125400 | 3169215620 | 16590 | 16590 | 16590 | 16590 | 31 |
| 388 | 20230831 | 125300 | 3168701330 | 16600 | 16570 | 16600 | 16570 | 258 |
| 389 | 20230831 | 125200 | 3164426240 | 16600 | 16570 | 16600 | 16570 | 152 |
| 390 | 20230831 | 125100 | 3161904570 | 16570 | 16570 | 16570 | 16570 | 0 |
| 391 | 20230831 | 125000 | 3161904570 | 16570 | 16590 | 16590 | 16570 | 585 |
| 392 | 20230831 | 124900 | 3152207510 | 16590 | 16590 | 16590 | 16590 | 58 |
| 393 | 20230831 | 124800 | 3151245290 | 16580 | 16580 | 16580 | 16580 | 120 |
| 394 | 20230831 | 124700 | 3149255690 | 16590 | 16580 | 16590 | 16580 | 130 |
| 395 | 20230831 | 124600 | 3147099790 | 16580 | 16570 | 16580 | 16570 | 442 |
| 396 | 20230831 | 124500 | 3139774850 | 16570 | 16570 | 16570 | 16570 | 57 |
| 397 | 20230831 | 124400 | 3138830360 | 16580 | 16580 | 16580 | 16580 | 154 |
| 398 | 20230831 | 124300 | 3136277040 | 16580 | 16580 | 16580 | 16580 | 260 |
| 399 | 20230831 | 124200 | 3131966240 | 16580 | 16580 | 16580 | 16580 | 916 |
| 400 | 20230831 | 124100 | 3116778960 | 16590 | 16590 | 16590 | 16580 | 498 |
| 401 | 20230831 | 124000 | 3108519140 | 16600 | 16590 | 16600 | 16590 | 686 |
| 402 | 20230831 | 123900 | 3097138390 | 16590 | 16620 | 16620 | 16590 | 2123 |
| 403 | 20230831 | 123800 | 3061892400 | 16620 | 16620 | 16620 | 16620 | 92 |
| 404 | 20230831 | 123700 | 3060363360 | 16630 | 16610 | 16630 | 16610 | 37 |
| 405 | 20230831 | 123600 | 3059748710 | 16610 | 16620 | 16620 | 16610 | 24 |
| 406 | 20230831 | 123500 | 3059349870 | 16620 | 16630 | 16630 | 16620 | 92 |
| 407 | 20230831 | 123400 | 3057820430 | 16630 | 16620 | 16630 | 16620 | 51 |
| 408 | 20230831 | 123300 | 3056972780 | 16620 | 16620 | 16620 | 16620 | 434 |
| 409 | 20230831 | 123200 | 3049759700 | 16620 | 16600 | 16620 | 16600 | 521 |
| 410 | 20230831 | 123100 | 3041111080 | 16600 | 16610 | 16610 | 16600 | 683 |
| 411 | 20230831 | 123000 | 3029773180 | 16610 | 16610 | 16610 | 16610 | 62 |
| 412 | 20230831 | 122900 | 3028743360 | 16610 | 16600 | 16610 | 16600 | 185 |
| 413 | 20230831 | 122800 | 3025671780 | 16600 | 16610 | 16610 | 16600 | 532 |
| 414 | 20230831 | 122700 | 3016839480 | 16610 | 16610 | 16610 | 16610 | 0 |
| 415 | 20230831 | 122600 | 3016839480 | 16610 | 16620 | 16620 | 16610 | 1136 |
| 416 | 20230831 | 122500 | 2997964410 | 16640 | 16620 | 16640 | 16620 | 29 |
| 417 | 20230831 | 122400 | 2997482230 | 16650 | 16630 | 16650 | 16620 | 182 |
| 418 | 20230831 | 122300 | 2994457060 | 16650 | 16650 | 16650 | 16650 | 25 |
| 419 | 20230831 | 122200 | 2994040810 | 16660 | 16660 | 16660 | 16660 | 3 |
| 420 | 20230831 | 122100 | 2993990830 | 16610 | 16660 | 16660 | 16610 | 61 |
| 421 | 20230831 | 122000 | 2992977570 | 16680 | 16680 | 16680 | 16680 | 0 |
| 422 | 20230831 | 121900 | 2992977570 | 16680 | 16680 | 16680 | 16670 | 8 |
| 423 | 20230831 | 121800 | 2992844180 | 16680 | 16600 | 16680 | 16600 | 93 |
| 424 | 20230831 | 121700 | 2991300140 | 16600 | 16670 | 16670 | 16600 | 6003 |
| 425 | 20230831 | 121600 | 2891613260 | 16670 | 16660 | 16670 | 16620 | 105 |
| 426 | 20230831 | 121500 | 2889864660 | 16670 | 16640 | 16670 | 16640 | 109 |
| 427 | 20230831 | 121400 | 2888049510 | 16620 | 16620 | 16620 | 16620 | 553 |
| 428 | 20230831 | 121300 | 2878858650 | 16640 | 16640 | 16640 | 16640 | 41 |
| 429 | 20230831 | 121200 | 2878176410 | 16620 | 16630 | 16630 | 16620 | 152 |
| 430 | 20230831 | 121100 | 2875649170 | 16620 | 16620 | 16620 | 16620 | 74 |
| 431 | 20230831 | 121000 | 2874419290 | 16610 | 16620 | 16620 | 16610 | 523 |
| 432 | 20230831 | 120900 | 2865731780 | 16610 | 16610 | 16610 | 16610 | 50 |
| 433 | 20230831 | 120800 | 2864901280 | 16610 | 16610 | 16610 | 16610 | 18 |
| 434 | 20230831 | 120700 | 2864602300 | 16650 | 16610 | 16650 | 16610 | 21 |
| 435 | 20230831 | 120600 | 2864253450 | 16600 | 16610 | 16610 | 16600 | 1500 |
| 436 | 20230831 | 120500 | 2839347110 | 16610 | 16690 | 16690 | 16610 | 60 |
| 437 | 20230831 | 120400 | 2838348630 | 16690 | 16690 | 16690 | 16690 | 31 |
| 438 | 20230831 | 120300 | 2837831240 | 16690 | 16670 | 16690 | 16650 | 502 |
| 439 | 20230831 | 120200 | 2829461960 | 16650 | 16640 | 16650 | 16610 | 3520 |
| 440 | 20230831 | 120100 | 2770948560 | 16670 | 16670 | 16670 | 16640 | 1771 |
| 441 | 20230831 | 120000 | 2741458720 | 16670 | 16670 | 16670 | 16670 | 2 |
| 442 | 20230831 | 115900 | 2741425380 | 16670 | 16690 | 16690 | 16670 | 111 |
| 443 | 20230831 | 115800 | 2739573010 | 16710 | 16710 | 16710 | 16710 | 0 |
| 444 | 20230831 | 115700 | 2739573010 | 16710 | 16710 | 16710 | 16710 | 0 |
| 445 | 20230831 | 115600 | 2739573010 | 16710 | 16710 | 16710 | 16710 | 28 |
| 446 | 20230831 | 115500 | 2739105130 | 16710 | 16710 | 16710 | 16710 | 119 |
| 447 | 20230831 | 115400 | 2737116640 | 16710 | 16710 | 16710 | 16710 | 17 |
| 448 | 20230831 | 115300 | 2736832570 | 16710 | 16710 | 16710 | 16710 | 0 |
| 449 | 20230831 | 115200 | 2736832570 | 16710 | 16690 | 16710 | 16650 | 250 |
| 450 | 20230831 | 115100 | 2732661620 | 16710 | 16710 | 16710 | 16690 | 98 |
| 451 | 20230831 | 115000 | 2731025680 | 16690 | 16710 | 16710 | 16690 | 56 |
| 452 | 20230831 | 114900 | 2730090220 | 16720 | 16650 | 16720 | 16650 | 827 |
| 453 | 20230831 | 114800 | 2716294480 | 16690 | 16690 | 16690 | 16690 | 199 |
| 454 | 20230831 | 114700 | 2712973170 | 16650 | 16650 | 16650 | 16650 | 20 |
| 455 | 20230831 | 114600 | 2712640170 | 16650 | 16650 | 16690 | 16650 | 76 |
| 456 | 20230831 | 114500 | 2711374730 | 16690 | 16700 | 16700 | 16690 | 104 |
| 457 | 20230831 | 114400 | 2709638430 | 16700 | 16650 | 16700 | 16650 | 179 |
| 458 | 20230831 | 114300 | 2706656330 | 16650 | 16650 | 16650 | 16640 | 105 |
| 459 | 20230831 | 114200 | 2704908130 | 16650 | 16660 | 16660 | 16650 | 335 |
| 460 | 20230831 | 114100 | 2699328810 | 16660 | 16660 | 16660 | 16660 | 606 |
| 461 | 20230831 | 114000 | 2689232850 | 16660 | 16660 | 16660 | 16660 | 69 |
| 462 | 20230831 | 113900 | 2688083310 | 16700 | 16690 | 16700 | 16690 | 335 |
| 463 | 20230831 | 113800 | 2682488860 | 16650 | 16650 | 16650 | 16650 | 41 |
| 464 | 20230831 | 113700 | 2681806210 | 16700 | 16700 | 16700 | 16700 | 1 |
| 465 | 20230831 | 113600 | 2681789510 | 16640 | 16660 | 16660 | 16640 | 151 |
| 466 | 20230831 | 113500 | 2679275860 | 16660 | 16640 | 16660 | 16640 | 3 |
| 467 | 20230831 | 113400 | 2679225920 | 16640 | 16630 | 16640 | 16630 | 273 |
| 468 | 20230831 | 113300 | 2674685710 | 16630 | 16630 | 16630 | 16630 | 137 |
| 469 | 20230831 | 113200 | 2672407400 | 16630 | 16640 | 16640 | 16630 | 140 |
| 470 | 20230831 | 113100 | 2670077870 | 16640 | 16650 | 16650 | 16640 | 1028 |
| 471 | 20230831 | 113000 | 2652965970 | 16700 | 16690 | 16700 | 16690 | 31 |
| 472 | 20230831 | 112900 | 2652448440 | 16690 | 16690 | 16690 | 16690 | 0 |
| 473 | 20230831 | 112800 | 2652448440 | 16690 | 16700 | 16700 | 16690 | 301 |
| 474 | 20230831 | 112700 | 2647421750 | 16700 | 16650 | 16710 | 16650 | 19 |
| 475 | 20230831 | 112600 | 2647105190 | 16650 | 16650 | 16650 | 16650 | 169 |
| 476 | 20230831 | 112500 | 2644291340 | 16660 | 16660 | 16660 | 16660 | 20 |
| 477 | 20230831 | 112400 | 2643958140 | 16660 | 16650 | 16660 | 16650 | 53 |
| 478 | 20230831 | 112300 | 2643075660 | 16650 | 16660 | 16660 | 16650 | 10 |
| 479 | 20230831 | 112200 | 2642909090 | 16660 | 16650 | 16660 | 16650 | 35 |
| 480 | 20230831 | 112100 | 2642326290 | 16650 | 16660 | 16660 | 16650 | 45 |
| 481 | 20230831 | 112000 | 2641576970 | 16660 | 16670 | 16670 | 16660 | 28 |
| 482 | 20230831 | 111900 | 2641110420 | 16660 | 16660 | 16660 | 16660 | 10 |
| 483 | 20230831 | 111800 | 2640943820 | 16660 | 16670 | 16670 | 16660 | 50 |
| 484 | 20230831 | 111700 | 2640110470 | 16670 | 16660 | 16670 | 16660 | 186 |
| 485 | 20230831 | 111600 | 2637010550 | 16660 | 16750 | 16760 | 16660 | 525 |
| 486 | 20230831 | 111500 | 2628245710 | 16750 | 16700 | 16750 | 16680 | 954 |
| 487 | 20230831 | 111400 | 2612325390 | 16700 | 16710 | 16710 | 16700 | 636 |
| 488 | 20230831 | 111300 | 2601701110 | 16720 | 16720 | 16720 | 16720 | 42 |
| 489 | 20230831 | 111200 | 2600998870 | 16750 | 16770 | 16770 | 16750 | 191 |
| 490 | 20230831 | 111100 | 2597797870 | 16770 | 16780 | 16780 | 16770 | 550 |
| 491 | 20230831 | 111000 | 2588572090 | 16780 | 16760 | 16780 | 16760 | 141 |
| 492 | 20230831 | 110900 | 2586207090 | 16760 | 16770 | 16770 | 16750 | 669 |
| 493 | 20230831 | 110800 | 2575001040 | 16790 | 16790 | 16790 | 16760 | 117 |
| 494 | 20230831 | 110700 | 2573038110 | 16790 | 16730 | 16800 | 16730 | 1387 |
| 495 | 20230831 | 110600 | 2549784260 | 16730 | 16720 | 16730 | 16720 | 154 |
| 496 | 20230831 | 110500 | 2547208770 | 16750 | 16760 | 16760 | 16720 | 326 |
| 497 | 20230831 | 110400 | 2541757620 | 16770 | 16770 | 16770 | 16770 | 0 |
| 498 | 20230831 | 110300 | 2541757620 | 16770 | 16700 | 16770 | 16680 | 51 |
| 499 | 20230831 | 110200 | 2540906170 | 16680 | 16670 | 16680 | 16670 | 2 |
| 500 | 20230831 | 110100 | 2540872820 | 16630 | 16770 | 16780 | 16630 | 935 |
| 501 | 20230831 | 110000 | 2525229850 | 16770 | 16760 | 16770 | 16760 | 460 |
| 502 | 20230831 | 105900 | 2517516230 | 16750 | 16640 | 16750 | 16640 | 2980 |
| 503 | 20230831 | 105800 | 2467784080 | 16640 | 16620 | 16640 | 16620 | 126 |
| 504 | 20230831 | 105700 | 2465688660 | 16620 | 16610 | 16620 | 16610 | 78 |
| 505 | 20230831 | 105600 | 2464392560 | 16610 | 16610 | 16610 | 16610 | 30 |
| 506 | 20230831 | 105500 | 2463894260 | 16600 | 16580 | 16610 | 16580 | 107 |
| 507 | 20230831 | 105400 | 2462120060 | 16560 | 16560 | 16560 | 16560 | 0 |
| 508 | 20230831 | 105300 | 2462120060 | 16560 | 16580 | 16590 | 16560 | 1711 |
| 509 | 20230831 | 105200 | 2433769160 | 16580 | 16590 | 16590 | 16580 | 1431 |
| 510 | 20230831 | 105100 | 2410042180 | 16580 | 16590 | 16590 | 16580 | 2083 |
| 511 | 20230831 | 105000 | 2375505750 | 16590 | 16590 | 16600 | 16590 | 713 |
| 512 | 20230831 | 104900 | 2363676080 | 16590 | 16600 | 16600 | 16590 | 1974 |
| 513 | 20230831 | 104800 | 2330925620 | 16600 | 16600 | 16610 | 16600 | 1662 |
| 514 | 20230831 | 104700 | 2303336070 | 16610 | 16610 | 16610 | 16610 | 243 |
| 515 | 20230831 | 104600 | 2299299840 | 16620 | 16620 | 16620 | 16620 | 200 |
| 516 | 20230831 | 104500 | 2295975840 | 16620 | 16610 | 16620 | 16610 | 154 |
| 517 | 20230831 | 104400 | 2293417720 | 16610 | 16610 | 16610 | 16610 | 1000 |
| 518 | 20230831 | 104300 | 2276807720 | 16620 | 16620 | 16630 | 16610 | 305 |
| 519 | 20230831 | 104200 | 2271740130 | 16630 | 16630 | 16630 | 16620 | 287 |
| 520 | 20230831 | 104100 | 2266969270 | 16630 | 16630 | 16630 | 16630 | 7 |
| 521 | 20230831 | 104000 | 2266852860 | 16630 | 16640 | 16640 | 16630 | 31 |
| 522 | 20230831 | 103900 | 2266337080 | 16680 | 16680 | 16680 | 16680 | 0 |
| 523 | 20230831 | 103800 | 2266337080 | 16680 | 16680 | 16680 | 16610 | 105 |
| 524 | 20230831 | 103700 | 2264589390 | 16680 | 16620 | 16680 | 16610 | 469 |
| 525 | 20230831 | 103600 | 2256791360 | 16610 | 16620 | 16620 | 16610 | 515 |
| 526 | 20230831 | 103500 | 2248237200 | 16620 | 16620 | 16680 | 16620 | 249 |
| 527 | 20230831 | 103400 | 2244098760 | 16620 | 16670 | 16670 | 16620 | 52 |
| 528 | 20230831 | 103300 | 2243232070 | 16670 | 16630 | 16670 | 16630 | 80 |
| 529 | 20230831 | 103200 | 2241901630 | 16620 | 16610 | 16620 | 16610 | 120 |
| 530 | 20230831 | 103100 | 2239907270 | 16610 | 16620 | 16620 | 16610 | 350 |
| 531 | 20230831 | 103000 | 2234091270 | 16620 | 16620 | 16630 | 16620 | 281 |
| 532 | 20230831 | 102900 | 2229420050 | 16620 | 16630 | 16680 | 16620 | 232 |
| 533 | 20230831 | 102800 | 2225564070 | 16630 | 16660 | 16660 | 16630 | 364 |
| 534 | 20230831 | 102700 | 2219508070 | 16680 | 16680 | 16680 | 16670 | 340 |
| 535 | 20230831 | 102600 | 2213840050 | 16690 | 16680 | 16690 | 16680 | 302 |
| 536 | 20230831 | 102500 | 2208802660 | 16680 | 16660 | 16680 | 16660 | 91 |
| 537 | 20230831 | 102400 | 2207286410 | 16670 | 16670 | 16670 | 16670 | 80 |
| 538 | 20230831 | 102300 | 2205952810 | 16670 | 16640 | 16670 | 16630 | 651 |
| 539 | 20230831 | 102200 | 2195116100 | 16640 | 16650 | 16650 | 16640 | 206 |
| 540 | 20230831 | 102100 | 2191687740 | 16620 | 16650 | 16650 | 16620 | 300 |
| 541 | 20230831 | 102000 | 2186694990 | 16670 | 16610 | 16670 | 16600 | 1025 |
| 542 | 20230831 | 101900 | 2169664480 | 16610 | 16610 | 16610 | 16600 | 359 |
| 543 | 20230831 | 101800 | 2163704690 | 16600 | 16620 | 16620 | 16600 | 834 |
| 544 | 20230831 | 101700 | 2149854230 | 16600 | 16620 | 16620 | 16600 | 3228 |
| 545 | 20230831 | 101600 | 2096262520 | 16620 | 16630 | 16630 | 16620 | 1307 |
| 546 | 20230831 | 101500 | 2074534690 | 16650 | 16680 | 16680 | 16650 | 195 |
| 547 | 20230831 | 101400 | 2071286200 | 16680 | 16640 | 16680 | 16620 | 946 |
| 548 | 20230831 | 101300 | 2055535100 | 16690 | 16640 | 16700 | 16620 | 682 |
| 549 | 20230831 | 101200 | 2044192670 | 16640 | 16650 | 16650 | 16640 | 218 |
| 550 | 20230831 | 101100 | 2040564510 | 16700 | 16620 | 16700 | 16620 | 392 |
| 551 | 20230831 | 101000 | 2034049210 | 16620 | 16700 | 16700 | 16620 | 520 |
| 552 | 20230831 | 100900 | 2025401830 | 16640 | 16650 | 16650 | 16620 | 1097 |
| 553 | 20230831 | 100800 | 2007166280 | 16640 | 16660 | 16680 | 16630 | 225 |
| 554 | 20230831 | 100700 | 2003421630 | 16680 | 16700 | 16700 | 16680 | 41 |
| 555 | 20230831 | 100600 | 2002737230 | 16700 | 16670 | 16700 | 16670 | 193 |
| 556 | 20230831 | 100500 | 1999515880 | 16620 | 16650 | 16650 | 16620 | 781 |
| 557 | 20230831 | 100400 | 1986531460 | 16650 | 16650 | 16650 | 16650 | 1063 |
| 558 | 20230831 | 100300 | 1968832510 | 16620 | 16620 | 16620 | 16620 | 236 |
| 559 | 20230831 | 100200 | 1964910190 | 16610 | 16610 | 16620 | 16610 | 819 |
| 560 | 20230831 | 100100 | 1951306590 | 16610 | 16620 | 16620 | 16610 | 284 |
| 561 | 20230831 | 100000 | 1946588520 | 16620 | 16610 | 16620 | 16610 | 366 |
| 562 | 20230831 | 095900 | 1940506480 | 16610 | 16620 | 16620 | 16610 | 3002 |
| 563 | 20230831 | 095800 | 1890635440 | 16620 | 16650 | 16650 | 16620 | 997 |
| 564 | 20230831 | 095700 | 1874050900 | 16650 | 16650 | 16650 | 16640 | 517 |
| 565 | 20230831 | 095600 | 1865445020 | 16650 | 16650 | 16650 | 16650 | 638 |
| 566 | 20230831 | 095500 | 1854822320 | 16650 | 16650 | 16660 | 16650 | 905 |
| 567 | 20230831 | 095400 | 1839753870 | 16650 | 16650 | 16650 | 16650 | 10 |
| 568 | 20230831 | 095300 | 1839587370 | 16650 | 16630 | 16650 | 16620 | 470 |
| 569 | 20230831 | 095200 | 1831766860 | 16620 | 16620 | 16640 | 16610 | 533 |
| 570 | 20230831 | 095100 | 1822906520 | 16620 | 16620 | 16630 | 16620 | 546 |
| 571 | 20230831 | 095000 | 1813831010 | 16620 | 16620 | 16630 | 16620 | 1058 |
| 572 | 20230831 | 094900 | 1796246900 | 16620 | 16640 | 16640 | 16620 | 1809 |
| 573 | 20230831 | 094800 | 1766158950 | 16650 | 16670 | 16670 | 16650 | 1421 |
| 574 | 20230831 | 094700 | 1742498860 | 16670 | 16660 | 16670 | 16660 | 591 |
| 575 | 20230831 | 094600 | 1732652570 | 16660 | 16690 | 16690 | 16660 | 818 |
| 576 | 20230831 | 094500 | 1719022130 | 16700 | 16660 | 16710 | 16660 | 1287 |
| 577 | 20230831 | 094400 | 1697579680 | 16670 | 16710 | 16720 | 16670 | 3535 |
| 578 | 20230831 | 094300 | 1638571940 | 16730 | 16730 | 16730 | 16730 | 1782 |
| 579 | 20230831 | 094200 | 1608759080 | 16760 | 16770 | 16770 | 16760 | 60 |
| 580 | 20230831 | 094100 | 1607753450 | 16770 | 16770 | 16770 | 16770 | 180 |
| 581 | 20230831 | 094000 | 1604734850 | 16780 | 16800 | 16820 | 16700 | 3124 |
| 582 | 20230831 | 093900 | 1552303860 | 16820 | 16760 | 16820 | 16760 | 1539 |
| 583 | 20230831 | 093800 | 1526475990 | 16750 | 16750 | 16760 | 16730 | 489 |
| 584 | 20230831 | 093700 | 1518285430 | 16750 | 16720 | 16760 | 16710 | 161 |
| 585 | 20230831 | 093600 | 1515592610 | 16710 | 16720 | 16720 | 16710 | 132 |
| 586 | 20230831 | 093500 | 1513386880 | 16710 | 16720 | 16720 | 16710 | 68 |
| 587 | 20230831 | 093400 | 1512250020 | 16720 | 16700 | 16720 | 16700 | 671 |
| 588 | 20230831 | 093300 | 1501035760 | 16700 | 16700 | 16700 | 16700 | 146 |
| 589 | 20230831 | 093200 | 1498597560 | 16700 | 16680 | 16710 | 16680 | 528 |
| 590 | 20230831 | 093100 | 1489781560 | 16670 | 16690 | 16700 | 16670 | 1144 |
| 591 | 20230831 | 093000 | 1470695740 | 16700 | 16710 | 16710 | 16690 | 423 |
| 592 | 20230831 | 092900 | 1463632120 | 16710 | 16710 | 16710 | 16680 | 510 |
| 593 | 20230831 | 092800 | 1455120130 | 16720 | 16700 | 16730 | 16690 | 1352 |
| 594 | 20230831 | 092700 | 1432547920 | 16690 | 16710 | 16740 | 16690 | 1786 |
| 595 | 20230831 | 092600 | 1402733280 | 16700 | 16740 | 16760 | 16700 | 290 |
| 596 | 20230831 | 092500 | 1397874940 | 16770 | 16770 | 16790 | 16770 | 981 |
| 597 | 20230831 | 092400 | 1381415060 | 16770 | 16680 | 16770 | 16680 | 1214 |
| 598 | 20230831 | 092300 | 1361075410 | 16680 | 16670 | 16680 | 16670 | 423 |
| 599 | 20230831 | 092200 | 1354023150 | 16770 | 16650 | 16770 | 16650 | 1267 |
| 600 | 20230831 | 092100 | 1332842250 | 16650 | 16650 | 16660 | 16640 | 2647 |
| 601 | 20230831 | 092000 | 1288750290 | 16650 | 16630 | 16660 | 16630 | 1243 |
| 602 | 20230831 | 091900 | 1268070860 | 16640 | 16660 | 16660 | 16630 | 1084 |
| 603 | 20230831 | 091800 | 1250021000 | 16660 | 16680 | 16690 | 16660 | 1653 |
| 604 | 20230831 | 091700 | 1222456740 | 16680 | 16680 | 16680 | 16670 | 1747 |
| 605 | 20230831 | 091600 | 1193330880 | 16690 | 16760 | 16760 | 16690 | 6036 |
| 606 | 20230831 | 091500 | 1092510200 | 16760 | 16720 | 16770 | 16720 | 269 |
| 607 | 20230831 | 091400 | 1088001820 | 16770 | 16740 | 16770 | 16740 | 874 |
| 608 | 20230831 | 091300 | 1073349040 | 16710 | 16720 | 16730 | 16710 | 1009 |
| 609 | 20230831 | 091200 | 1056477320 | 16730 | 16710 | 16760 | 16710 | 1301 |
| 610 | 20230831 | 091100 | 1034713410 | 16700 | 16790 | 16790 | 16690 | 2754 |
| 611 | 20230831 | 091000 | 988595940 | 16790 | 16610 | 16790 | 16600 | 4090 |
| 612 | 20230831 | 090900 | 920409700 | 16600 | 16590 | 16600 | 16590 | 2601 |
| 613 | 20230831 | 090800 | 877243460 | 16600 | 16600 | 16600 | 16580 | 1803 |
| 614 | 20230831 | 090700 | 847321590 | 16600 | 16660 | 16670 | 16590 | 4653 |
| 615 | 20230831 | 090600 | 770083620 | 16660 | 16610 | 16660 | 16590 | 4270 |
| 616 | 20230831 | 090500 | 699153160 | 16590 | 16650 | 16650 | 16580 | 7244 |
| 617 | 20230831 | 090400 | 578830420 | 16650 | 16710 | 16720 | 16650 | 5076 |
| 618 | 20230831 | 090300 | 494154120 | 16700 | 16740 | 16750 | 16700 | 2676 |
| 619 | 20230831 | 090200 | 449409040 | 16750 | 16900 | 16900 | 16750 | 8222 |
| 620 | 20230831 | 090100 | 311032880 | 16900 | 16820 | 16930 | 16820 | 3102 |
| 621 | 20230831 | 090000 | 258714480 | 16810 | 16930 | 16930 | 16810 | 14835 |