32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 191100 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 3466 |
| 3 | 20230831 | 191000 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 4 | 20230831 | 190900 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 5 | 20230831 | 190800 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 6 | 20230831 | 190700 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 7 | 20230831 | 190600 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 8 | 20230831 | 190500 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 9 | 20230831 | 190400 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 10 | 20230831 | 190300 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 11 | 20230831 | 190200 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 12 | 20230831 | 190100 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 13 | 20230831 | 190000 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 14 | 20230831 | 185900 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 15 | 20230831 | 185800 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 16 | 20230831 | 185700 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 17 | 20230831 | 185600 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 18 | 20230831 | 185500 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 19 | 20230831 | 185400 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 20 | 20230831 | 185300 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 21 | 20230831 | 185200 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 22 | 20230831 | 185100 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 23 | 20230831 | 185000 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 24 | 20230831 | 184900 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 25 | 20230831 | 184800 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 26 | 20230831 | 184700 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 27 | 20230831 | 184600 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 28 | 20230831 | 184500 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 29 | 20230831 | 184400 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 30 | 20230831 | 184300 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 31 | 20230831 | 184200 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 32 | 20230831 | 184100 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 3466 |
| 33 | 20230831 | 184000 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 34 | 20230831 | 183900 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 35 | 20230831 | 183800 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 36 | 20230831 | 183700 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 37 | 20230831 | 183600 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 38 | 20230831 | 183500 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 39 | 20230831 | 183400 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 40 | 20230831 | 183300 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 41 | 20230831 | 183200 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 42 | 20230831 | 183100 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 43 | 20230831 | 183000 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 44 | 20230831 | 182900 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 45 | 20230831 | 182800 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 46 | 20230831 | 182700 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 47 | 20230831 | 182600 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 48 | 20230831 | 182500 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 49 | 20230831 | 182400 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 50 | 20230831 | 182300 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 51 | 20230831 | 182200 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 52 | 20230831 | 182100 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 53 | 20230831 | 182000 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 54 | 20230831 | 181900 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 55 | 20230831 | 181800 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 56 | 20230831 | 181700 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 57 | 20230831 | 181600 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 58 | 20230831 | 181500 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 59 | 20230831 | 181400 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 60 | 20230831 | 181300 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 61 | 20230831 | 181200 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 62 | 20230831 | 181100 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 3466 |
| 63 | 20230831 | 181000 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 64 | 20230831 | 180900 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 65 | 20230831 | 180800 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 66 | 20230831 | 180700 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 67 | 20230831 | 180600 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 68 | 20230831 | 180500 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 69 | 20230831 | 180400 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 70 | 20230831 | 180300 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 71 | 20230831 | 180200 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 72 | 20230831 | 180100 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 73 | 20230831 | 180000 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 74 | 20230831 | 175900 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 75 | 20230831 | 175800 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 76 | 20230831 | 175700 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 77 | 20230831 | 175600 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 78 | 20230831 | 175500 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 79 | 20230831 | 175400 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 80 | 20230831 | 175300 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 81 | 20230831 | 175200 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 82 | 20230831 | 175100 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 83 | 20230831 | 175000 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 84 | 20230831 | 174900 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 85 | 20230831 | 174800 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 86 | 20230831 | 174700 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 87 | 20230831 | 174600 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 88 | 20230831 | 174500 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 89 | 20230831 | 174400 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 90 | 20230831 | 174300 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 91 | 20230831 | 174200 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 92 | 20230831 | 174100 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 3466 |
| 93 | 20230831 | 174000 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 94 | 20230831 | 173900 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 95 | 20230831 | 173800 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 96 | 20230831 | 173700 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 97 | 20230831 | 173600 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 98 | 20230831 | 173500 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 99 | 20230831 | 173400 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 100 | 20230831 | 173300 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 101 | 20230831 | 173200 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 102 | 20230831 | 173100 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 103 | 20230831 | 173000 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 104 | 20230831 | 172900 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 105 | 20230831 | 172800 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 106 | 20230831 | 172700 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 107 | 20230831 | 172600 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 108 | 20230831 | 172500 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 109 | 20230831 | 172400 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 110 | 20230831 | 172300 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 111 | 20230831 | 172200 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 112 | 20230831 | 172100 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 113 | 20230831 | 172000 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 114 | 20230831 | 171900 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 115 | 20230831 | 171800 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 116 | 20230831 | 171700 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 117 | 20230831 | 171600 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 118 | 20230831 | 171500 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 119 | 20230831 | 171400 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 120 | 20230831 | 171300 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 121 | 20230831 | 171200 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 122 | 20230831 | 171100 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 3466 |
| 123 | 20230831 | 171000 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 124 | 20230831 | 170900 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 125 | 20230831 | 170800 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 126 | 20230831 | 170700 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 127 | 20230831 | 170600 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 128 | 20230831 | 170500 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 129 | 20230831 | 170400 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 130 | 20230831 | 170300 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 131 | 20230831 | 170200 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 132 | 20230831 | 170100 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 133 | 20230831 | 170000 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 134 | 20230831 | 165900 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 135 | 20230831 | 165800 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 136 | 20230831 | 165700 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 137 | 20230831 | 165600 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 138 | 20230831 | 165500 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 139 | 20230831 | 165400 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 140 | 20230831 | 165300 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 141 | 20230831 | 165200 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 142 | 20230831 | 165100 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 143 | 20230831 | 165000 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 144 | 20230831 | 164900 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 145 | 20230831 | 164800 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 146 | 20230831 | 164700 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 147 | 20230831 | 164600 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 148 | 20230831 | 164500 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 149 | 20230831 | 164400 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 150 | 20230831 | 164300 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 151 | 20230831 | 164200 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 152 | 20230831 | 164100 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 3466 |
| 153 | 20230831 | 164000 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 154 | 20230831 | 163900 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 155 | 20230831 | 163800 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 156 | 20230831 | 163700 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 157 | 20230831 | 163600 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 158 | 20230831 | 163500 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 159 | 20230831 | 163400 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 160 | 20230831 | 163300 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 161 | 20230831 | 163200 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 162 | 20230831 | 163100 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 163 | 20230831 | 163000 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 164 | 20230831 | 162900 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 165 | 20230831 | 162800 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 166 | 20230831 | 162700 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 167 | 20230831 | 162600 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 168 | 20230831 | 162500 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 169 | 20230831 | 162400 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 170 | 20230831 | 162300 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 171 | 20230831 | 162200 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 172 | 20230831 | 162100 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 173 | 20230831 | 162000 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 174 | 20230831 | 161900 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 175 | 20230831 | 161800 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 176 | 20230831 | 161700 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 177 | 20230831 | 161600 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 178 | 20230831 | 161500 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 179 | 20230831 | 161400 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 180 | 20230831 | 161300 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 181 | 20230831 | 161200 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 182 | 20230831 | 161100 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 3466 |
| 183 | 20230831 | 161000 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 184 | 20230831 | 160900 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 185 | 20230831 | 160800 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 186 | 20230831 | 160700 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 187 | 20230831 | 160600 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 188 | 20230831 | 160500 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 189 | 20230831 | 160400 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 190 | 20230831 | 160300 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 191 | 20230831 | 160200 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 192 | 20230831 | 160100 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 193 | 20230831 | 160000 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 194 | 20230831 | 155900 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 195 | 20230831 | 155800 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 196 | 20230831 | 155700 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 197 | 20230831 | 155600 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 198 | 20230831 | 155500 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 199 | 20230831 | 155400 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 200 | 20230831 | 155300 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 201 | 20230831 | 155200 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 202 | 20230831 | 155100 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 203 | 20230831 | 155000 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 204 | 20230831 | 154900 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 205 | 20230831 | 154800 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 206 | 20230831 | 154700 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 207 | 20230831 | 154600 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 208 | 20230831 | 154500 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 209 | 20230831 | 154400 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 210 | 20230831 | 154300 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 211 | 20230831 | 154200 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 212 | 20230831 | 154100 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 3466 |
| 213 | 20230831 | 154000 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 214 | 20230831 | 153900 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 215 | 20230831 | 153800 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 216 | 20230831 | 153700 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 217 | 20230831 | 153600 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 218 | 20230831 | 153500 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 219 | 20230831 | 153400 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 220 | 20230831 | 153300 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 221 | 20230831 | 153200 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 222 | 20230831 | 153100 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 0 |
| 223 | 20230831 | 153000 | 1932313470 | 11750 | 11750 | 11750 | 11750 | 3466 |
| 224 | 20230831 | 152900 | 1891587970 | 11750 | 11750 | 11750 | 11750 | 0 |
| 225 | 20230831 | 152800 | 1891587970 | 11750 | 11750 | 11750 | 11750 | 0 |
| 226 | 20230831 | 152700 | 1891587970 | 11750 | 11750 | 11750 | 11750 | 0 |
| 227 | 20230831 | 152600 | 1891587970 | 11750 | 11750 | 11750 | 11750 | 0 |
| 228 | 20230831 | 152500 | 1891587970 | 11750 | 11750 | 11750 | 11750 | 0 |
| 229 | 20230831 | 152400 | 1891587970 | 11750 | 11750 | 11750 | 11750 | 0 |
| 230 | 20230831 | 152300 | 1891587970 | 11750 | 11750 | 11750 | 11750 | 0 |
| 231 | 20230831 | 152200 | 1891587970 | 11750 | 11750 | 11750 | 11750 | 0 |
| 232 | 20230831 | 152100 | 1891587970 | 11750 | 11750 | 11750 | 11750 | 0 |
| 233 | 20230831 | 152000 | 1891587970 | 11750 | 11750 | 11750 | 11750 | 0 |
| 234 | 20230831 | 151900 | 1891587970 | 11750 | 11760 | 11770 | 11750 | 738 |
| 235 | 20230831 | 151800 | 1882908840 | 11760 | 11760 | 11770 | 11750 | 84 |
| 236 | 20230831 | 151700 | 1881921180 | 11760 | 11760 | 11770 | 11760 | 922 |
| 237 | 20230831 | 151600 | 1871078380 | 11770 | 11760 | 11770 | 11760 | 141 |
| 238 | 20230831 | 151500 | 1869420130 | 11760 | 11750 | 11760 | 11750 | 571 |
| 239 | 20230831 | 151400 | 1862710860 | 11750 | 11740 | 11750 | 11740 | 104 |
| 240 | 20230831 | 151300 | 1861489740 | 11740 | 11720 | 11740 | 11710 | 296 |
| 241 | 20230831 | 151200 | 1858020560 | 11710 | 11720 | 11720 | 11710 | 130 |
| 242 | 20230831 | 151100 | 1856497160 | 11720 | 11740 | 11750 | 11720 | 111 |
| 243 | 20230831 | 151000 | 1855194560 | 11750 | 11740 | 11750 | 11740 | 336 |
| 244 | 20230831 | 150900 | 1851249120 | 11750 | 11740 | 11750 | 11740 | 238 |
| 245 | 20230831 | 150800 | 1848454580 | 11730 | 11720 | 11730 | 11720 | 701 |
| 246 | 20230831 | 150700 | 1840237850 | 11730 | 11730 | 11730 | 11730 | 66 |
| 247 | 20230831 | 150600 | 1839463670 | 11730 | 11730 | 11730 | 11730 | 576 |
| 248 | 20230831 | 150500 | 1832707190 | 11730 | 11730 | 11730 | 11720 | 104 |
| 249 | 20230831 | 150400 | 1831488050 | 11730 | 11730 | 11730 | 11720 | 561 |
| 250 | 20230831 | 150300 | 1824911700 | 11720 | 11720 | 11720 | 11720 | 151 |
| 251 | 20230831 | 150200 | 1823141980 | 11720 | 11720 | 11720 | 11720 | 136 |
| 252 | 20230831 | 150100 | 1821548060 | 11720 | 11710 | 11720 | 11710 | 576 |
| 253 | 20230831 | 150000 | 1814797710 | 11720 | 11720 | 11720 | 11720 | 421 |
| 254 | 20230831 | 145900 | 1809863590 | 11710 | 11710 | 11710 | 11710 | 354 |
| 255 | 20230831 | 145800 | 1805718250 | 11710 | 11720 | 11720 | 11710 | 151 |
| 256 | 20230831 | 145700 | 1803949090 | 11720 | 11710 | 11720 | 11710 | 364 |
| 257 | 20230831 | 145600 | 1799683570 | 11710 | 11720 | 11720 | 11710 | 301 |
| 258 | 20230831 | 145500 | 1796158760 | 11710 | 11700 | 11710 | 11700 | 684 |
| 259 | 20230831 | 145400 | 1788149660 | 11700 | 11690 | 11700 | 11690 | 110 |
| 260 | 20230831 | 145300 | 1786863260 | 11700 | 11690 | 11700 | 11690 | 1758 |
| 261 | 20230831 | 145200 | 1766304020 | 11690 | 11700 | 11700 | 11690 | 468 |
| 262 | 20230831 | 145100 | 1760828980 | 11700 | 11700 | 11700 | 11700 | 565 |
| 263 | 20230831 | 145000 | 1754218480 | 11710 | 11700 | 11710 | 11700 | 967 |
| 264 | 20230831 | 144900 | 1742904560 | 11700 | 11700 | 11710 | 11700 | 165 |
| 265 | 20230831 | 144800 | 1740973550 | 11700 | 11700 | 11700 | 11700 | 139 |
| 266 | 20230831 | 144700 | 1739347250 | 11700 | 11720 | 11720 | 11700 | 3227 |
| 267 | 20230831 | 144600 | 1701574920 | 11720 | 11710 | 11720 | 11710 | 167 |
| 268 | 20230831 | 144500 | 1699618220 | 11720 | 11720 | 11720 | 11720 | 364 |
| 269 | 20230831 | 144400 | 1695352140 | 11720 | 11720 | 11720 | 11720 | 247 |
| 270 | 20230831 | 144300 | 1692457300 | 11720 | 11720 | 11720 | 11720 | 82 |
| 271 | 20230831 | 144200 | 1691496260 | 11720 | 11720 | 11720 | 11720 | 235 |
| 272 | 20230831 | 144100 | 1688742060 | 11720 | 11720 | 11720 | 11720 | 207 |
| 273 | 20230831 | 144000 | 1686316020 | 11710 | 11720 | 11720 | 11710 | 97 |
| 274 | 20230831 | 143900 | 1685179740 | 11720 | 11720 | 11720 | 11720 | 840 |
| 275 | 20230831 | 143800 | 1675334940 | 11710 | 11710 | 11710 | 11710 | 328 |
| 276 | 20230831 | 143700 | 1671494060 | 11710 | 11710 | 11720 | 11710 | 134 |
| 277 | 20230831 | 143600 | 1669924730 | 11710 | 11710 | 11720 | 11710 | 242 |
| 278 | 20230831 | 143500 | 1667090410 | 11710 | 11710 | 11710 | 11700 | 468 |
| 279 | 20230831 | 143400 | 1661611550 | 11710 | 11700 | 11710 | 11700 | 220 |
| 280 | 20230831 | 143300 | 1659037450 | 11710 | 11700 | 11710 | 11700 | 353 |
| 281 | 20230831 | 143200 | 1654907320 | 11700 | 11700 | 11700 | 11700 | 217 |
| 282 | 20230831 | 143100 | 1652368420 | 11700 | 11710 | 11710 | 11700 | 127 |
| 283 | 20230831 | 143000 | 1650881840 | 11710 | 11710 | 11710 | 11700 | 325 |
| 284 | 20230831 | 142900 | 1647076650 | 11710 | 11720 | 11720 | 11700 | 225 |
| 285 | 20230831 | 142800 | 1644443810 | 11710 | 11710 | 11710 | 11710 | 209 |
| 286 | 20230831 | 142700 | 1641996420 | 11710 | 11710 | 11710 | 11710 | 210 |
| 287 | 20230831 | 142600 | 1639537320 | 11710 | 11710 | 11710 | 11710 | 387 |
| 288 | 20230831 | 142500 | 1635005550 | 11710 | 11700 | 11710 | 11700 | 135 |
| 289 | 20230831 | 142400 | 1633425240 | 11710 | 11710 | 11710 | 11710 | 133 |
| 290 | 20230831 | 142300 | 1631867810 | 11710 | 11710 | 11710 | 11700 | 572 |
| 291 | 20230831 | 142200 | 1625171230 | 11700 | 11700 | 11710 | 11700 | 212 |
| 292 | 20230831 | 142100 | 1622689830 | 11700 | 11700 | 11710 | 11700 | 170 |
| 293 | 20230831 | 142000 | 1620700820 | 11710 | 11710 | 11710 | 11700 | 196 |
| 294 | 20230831 | 141900 | 1618407590 | 11710 | 11710 | 11710 | 11700 | 486 |
| 295 | 20230831 | 141800 | 1612717090 | 11710 | 11710 | 11710 | 11710 | 355 |
| 296 | 20230831 | 141700 | 1608560040 | 11710 | 11700 | 11710 | 11700 | 733 |
| 297 | 20230831 | 141600 | 1599978670 | 11700 | 11710 | 11710 | 11700 | 97 |
| 298 | 20230831 | 141500 | 1598843390 | 11710 | 11710 | 11710 | 11710 | 238 |
| 299 | 20230831 | 141400 | 1596056410 | 11710 | 11710 | 11710 | 11710 | 193 |
| 300 | 20230831 | 141300 | 1593796380 | 11710 | 11710 | 11710 | 11710 | 110 |
| 301 | 20230831 | 141200 | 1592508280 | 11710 | 11720 | 11720 | 11710 | 90 |
| 302 | 20230831 | 141100 | 1591454070 | 11720 | 11710 | 11720 | 11710 | 196 |
| 303 | 20230831 | 141000 | 1589158880 | 11710 | 11710 | 11710 | 11710 | 111 |
| 304 | 20230831 | 140900 | 1587859070 | 11710 | 11700 | 11710 | 11700 | 841 |
| 305 | 20230831 | 140800 | 1578011510 | 11700 | 11710 | 11710 | 11700 | 312 |
| 306 | 20230831 | 140700 | 1574358530 | 11710 | 11710 | 11710 | 11710 | 316 |
| 307 | 20230831 | 140600 | 1570658170 | 11710 | 11710 | 11710 | 11700 | 166 |
| 308 | 20230831 | 140500 | 1568714870 | 11710 | 11700 | 11710 | 11700 | 124 |
| 309 | 20230831 | 140400 | 1567262890 | 11700 | 11710 | 11710 | 11700 | 740 |
| 310 | 20230831 | 140300 | 1558598880 | 11710 | 11720 | 11720 | 11710 | 66 |
| 311 | 20230831 | 140200 | 1557825920 | 11720 | 11720 | 11720 | 11710 | 142 |
| 312 | 20230831 | 140100 | 1556162880 | 11710 | 11710 | 11720 | 11710 | 286 |
| 313 | 20230831 | 140000 | 1552813810 | 11720 | 11720 | 11720 | 11710 | 80 |
| 314 | 20230831 | 135900 | 1551876760 | 11710 | 11710 | 11720 | 11710 | 150 |
| 315 | 20230831 | 135800 | 1550120240 | 11710 | 11720 | 11720 | 11710 | 156 |
| 316 | 20230831 | 135700 | 1548293310 | 11720 | 11710 | 11720 | 11710 | 146 |
| 317 | 20230831 | 135600 | 1546583090 | 11710 | 11710 | 11710 | 11710 | 165 |
| 318 | 20230831 | 135500 | 1544650940 | 11710 | 11720 | 11720 | 11710 | 193 |
| 319 | 20230831 | 135400 | 1542390400 | 11720 | 11720 | 11720 | 11720 | 60 |
| 320 | 20230831 | 135300 | 1541687200 | 11720 | 11710 | 11720 | 11710 | 230 |
| 321 | 20230831 | 135200 | 1538992720 | 11720 | 11730 | 11730 | 11720 | 244 |
| 322 | 20230831 | 135100 | 1536132570 | 11730 | 11720 | 11730 | 11720 | 69 |
| 323 | 20230831 | 135000 | 1535323850 | 11720 | 11710 | 11730 | 11710 | 117 |
| 324 | 20230831 | 134900 | 1533953190 | 11720 | 11720 | 11720 | 11710 | 193 |
| 325 | 20230831 | 134800 | 1531692620 | 11720 | 11730 | 11730 | 11720 | 157 |
| 326 | 20230831 | 134700 | 1529851570 | 11720 | 11710 | 11720 | 11710 | 261 |
| 327 | 20230831 | 134600 | 1526793560 | 11710 | 11720 | 11720 | 11710 | 518 |
| 328 | 20230831 | 134500 | 1520727750 | 11720 | 11720 | 11720 | 11720 | 1013 |
| 329 | 20230831 | 134400 | 1508855390 | 11720 | 11710 | 11720 | 11710 | 106 |
| 330 | 20230831 | 134300 | 1507613630 | 11710 | 11710 | 11720 | 11710 | 1416 |
| 331 | 20230831 | 134200 | 1491022170 | 11710 | 11710 | 11710 | 11710 | 55 |
| 332 | 20230831 | 134100 | 1490378120 | 11710 | 11710 | 11720 | 11710 | 138 |
| 333 | 20230831 | 134000 | 1488762110 | 11710 | 11720 | 11720 | 11710 | 260 |
| 334 | 20230831 | 133900 | 1485716870 | 11730 | 11710 | 11730 | 11710 | 123 |
| 335 | 20230831 | 133800 | 1484275440 | 11710 | 11710 | 11720 | 11710 | 112 |
| 336 | 20230831 | 133700 | 1482963740 | 11710 | 11710 | 11720 | 11710 | 750 |
| 337 | 20230831 | 133600 | 1474180200 | 11710 | 11710 | 11720 | 11710 | 240 |
| 338 | 20230831 | 133500 | 1471369060 | 11720 | 11730 | 11730 | 11710 | 129 |
| 339 | 20230831 | 133400 | 1469857710 | 11720 | 11730 | 11730 | 11720 | 202 |
| 340 | 20230831 | 133300 | 1467490260 | 11720 | 11720 | 11720 | 11720 | 311 |
| 341 | 20230831 | 133200 | 1463845340 | 11720 | 11720 | 11730 | 11720 | 298 |
| 342 | 20230831 | 133100 | 1460352770 | 11730 | 11720 | 11730 | 11710 | 632 |
| 343 | 20230831 | 133000 | 1452946240 | 11710 | 11710 | 11710 | 11710 | 76 |
| 344 | 20230831 | 132900 | 1452056280 | 11710 | 11720 | 11720 | 11710 | 235 |
| 345 | 20230831 | 132800 | 1449303600 | 11720 | 11730 | 11730 | 11710 | 196 |
| 346 | 20230831 | 132700 | 1447006990 | 11730 | 11730 | 11730 | 11720 | 271 |
| 347 | 20230831 | 132600 | 1443830720 | 11720 | 11720 | 11730 | 11720 | 127 |
| 348 | 20230831 | 132500 | 1442342270 | 11720 | 11720 | 11720 | 11710 | 257 |
| 349 | 20230831 | 132400 | 1439330850 | 11720 | 11720 | 11720 | 11720 | 85 |
| 350 | 20230831 | 132300 | 1438334650 | 11710 | 11710 | 11720 | 11710 | 149 |
| 351 | 20230831 | 132200 | 1436589830 | 11710 | 11710 | 11720 | 11710 | 252 |
| 352 | 20230831 | 132100 | 1433638890 | 11710 | 11720 | 11730 | 11710 | 1176 |
| 353 | 20230831 | 132000 | 1419866460 | 11720 | 11720 | 11730 | 11710 | 132 |
| 354 | 20230831 | 131900 | 1418319910 | 11720 | 11720 | 11720 | 11720 | 449 |
| 355 | 20230831 | 131800 | 1413057630 | 11730 | 11720 | 11730 | 11720 | 102 |
| 356 | 20230831 | 131700 | 1411862180 | 11720 | 11720 | 11720 | 11720 | 54 |
| 357 | 20230831 | 131600 | 1411229300 | 11720 | 11720 | 11720 | 11720 | 110 |
| 358 | 20230831 | 131500 | 1409940100 | 11720 | 11710 | 11720 | 11710 | 414 |
| 359 | 20230831 | 131400 | 1405092000 | 11710 | 11720 | 11720 | 11710 | 142 |
| 360 | 20230831 | 131300 | 1403428840 | 11710 | 11720 | 11720 | 11710 | 777 |
| 361 | 20230831 | 131200 | 1394322710 | 11710 | 11710 | 11720 | 11700 | 3325 |
| 362 | 20230831 | 131100 | 1355391530 | 11720 | 11720 | 11720 | 11710 | 156 |
| 363 | 20230831 | 131000 | 1353563750 | 11720 | 11720 | 11720 | 11710 | 364 |
| 364 | 20230831 | 130900 | 1349299230 | 11720 | 11720 | 11730 | 11720 | 811 |
| 365 | 20230831 | 130800 | 1339792310 | 11730 | 11730 | 11740 | 11730 | 558 |
| 366 | 20230831 | 130700 | 1333246960 | 11730 | 11720 | 11730 | 11720 | 2419 |
| 367 | 20230831 | 130600 | 1304890810 | 11730 | 11730 | 11730 | 11720 | 450 |
| 368 | 20230831 | 130500 | 1299613700 | 11730 | 11740 | 11740 | 11730 | 420 |
| 369 | 20230831 | 130400 | 1294685080 | 11740 | 11730 | 11740 | 11730 | 1711 |
| 370 | 20230831 | 130300 | 1274612070 | 11730 | 11730 | 11740 | 11730 | 408 |
| 371 | 20230831 | 130200 | 1269826220 | 11730 | 11730 | 11730 | 11730 | 105 |
| 372 | 20230831 | 130100 | 1268594570 | 11740 | 11740 | 11740 | 11730 | 101 |
| 373 | 20230831 | 130000 | 1267409390 | 11740 | 11750 | 11750 | 11740 | 831 |
| 374 | 20230831 | 125900 | 1257650720 | 11750 | 11740 | 11750 | 11740 | 59 |
| 375 | 20230831 | 125800 | 1256958010 | 11740 | 11750 | 11750 | 11740 | 135 |
| 376 | 20230831 | 125700 | 1255373100 | 11750 | 11750 | 11760 | 11750 | 420 |
| 377 | 20230831 | 125600 | 1250437600 | 11740 | 11740 | 11750 | 11740 | 104 |
| 378 | 20230831 | 125500 | 1249216170 | 11740 | 11750 | 11750 | 11740 | 125 |
| 379 | 20230831 | 125400 | 1247748520 | 11740 | 11740 | 11740 | 11740 | 197 |
| 380 | 20230831 | 125300 | 1245435740 | 11740 | 11750 | 11750 | 11740 | 57 |
| 381 | 20230831 | 125200 | 1244766530 | 11740 | 11740 | 11740 | 11740 | 110 |
| 382 | 20230831 | 125100 | 1243475130 | 11740 | 11730 | 11740 | 11730 | 355 |
| 383 | 20230831 | 125000 | 1239309980 | 11740 | 11740 | 11740 | 11740 | 21 |
| 384 | 20230831 | 124900 | 1239063440 | 11740 | 11740 | 11740 | 11740 | 203 |
| 385 | 20230831 | 124800 | 1236680220 | 11740 | 11730 | 11740 | 11730 | 218 |
| 386 | 20230831 | 124700 | 1234121450 | 11730 | 11740 | 11740 | 11730 | 132 |
| 387 | 20230831 | 124600 | 1232572310 | 11730 | 11740 | 11740 | 11730 | 124 |
| 388 | 20230831 | 124500 | 1231117170 | 11740 | 11740 | 11740 | 11740 | 255 |
| 389 | 20230831 | 124400 | 1228123470 | 11740 | 11740 | 11740 | 11740 | 580 |
| 390 | 20230831 | 124300 | 1221314270 | 11750 | 11750 | 11750 | 11750 | 606 |
| 391 | 20230831 | 124200 | 1214193770 | 11750 | 11750 | 11750 | 11750 | 511 |
| 392 | 20230831 | 124100 | 1208189520 | 11760 | 11760 | 11760 | 11760 | 1171 |
| 393 | 20230831 | 124000 | 1194418560 | 11770 | 11770 | 11770 | 11760 | 1218 |
| 394 | 20230831 | 123900 | 1180084760 | 11770 | 11780 | 11780 | 11770 | 1211 |
| 395 | 20230831 | 123800 | 1165820200 | 11790 | 11790 | 11790 | 11790 | 52 |
| 396 | 20230831 | 123700 | 1165207120 | 11790 | 11790 | 11790 | 11780 | 212 |
| 397 | 20230831 | 123600 | 1162708200 | 11780 | 11780 | 11780 | 11780 | 243 |
| 398 | 20230831 | 123500 | 1159845660 | 11780 | 11790 | 11790 | 11780 | 99 |
| 399 | 20230831 | 123400 | 1158679420 | 11790 | 11800 | 11800 | 11790 | 1484 |
| 400 | 20230831 | 123300 | 1141182960 | 11800 | 11790 | 11800 | 11790 | 597 |
| 401 | 20230831 | 123200 | 1134140310 | 11790 | 11790 | 11790 | 11790 | 104 |
| 402 | 20230831 | 123100 | 1132914150 | 11800 | 11800 | 11810 | 11800 | 369 |
| 403 | 20230831 | 123000 | 1128559100 | 11800 | 11800 | 11810 | 11800 | 267 |
| 404 | 20230831 | 122900 | 1125408460 | 11800 | 11810 | 11810 | 11800 | 2422 |
| 405 | 20230831 | 122800 | 1096806750 | 11810 | 11810 | 11810 | 11810 | 32 |
| 406 | 20230831 | 122700 | 1096428830 | 11820 | 11820 | 11820 | 11820 | 50 |
| 407 | 20230831 | 122600 | 1095837830 | 11820 | 11820 | 11820 | 11820 | 0 |
| 408 | 20230831 | 122500 | 1095837830 | 11820 | 11830 | 11830 | 11820 | 630 |
| 409 | 20230831 | 122400 | 1088391130 | 11830 | 11830 | 11830 | 11830 | 1 |
| 410 | 20230831 | 122300 | 1088379300 | 11830 | 11830 | 11830 | 11830 | 1 |
| 411 | 20230831 | 122200 | 1088367470 | 11830 | 11830 | 11830 | 11830 | 3 |
| 412 | 20230831 | 122100 | 1088331980 | 11840 | 11840 | 11840 | 11840 | 13 |
| 413 | 20230831 | 122000 | 1088178060 | 11840 | 11830 | 11840 | 11830 | 1145 |
| 414 | 20230831 | 121900 | 1074632300 | 11840 | 11840 | 11840 | 11840 | 3 |
| 415 | 20230831 | 121800 | 1074596780 | 11850 | 11850 | 11850 | 11850 | 0 |
| 416 | 20230831 | 121700 | 1074596780 | 11850 | 11850 | 11850 | 11850 | 93 |
| 417 | 20230831 | 121600 | 1073494730 | 11830 | 11840 | 11840 | 11830 | 103 |
| 418 | 20230831 | 121500 | 1072275240 | 11840 | 11840 | 11840 | 11840 | 12 |
| 419 | 20230831 | 121400 | 1072133160 | 11850 | 11840 | 11850 | 11840 | 195 |
| 420 | 20230831 | 121300 | 1069824350 | 11850 | 11850 | 11850 | 11840 | 179 |
| 421 | 20230831 | 121200 | 1067704820 | 11850 | 11850 | 11850 | 11850 | 10 |
| 422 | 20230831 | 121100 | 1067586320 | 11850 | 11850 | 11850 | 11850 | 107 |
| 423 | 20230831 | 121000 | 1066318370 | 11850 | 11850 | 11850 | 11840 | 19 |
| 424 | 20230831 | 120900 | 1066093240 | 11850 | 11830 | 11850 | 11830 | 17 |
| 425 | 20230831 | 120800 | 1065891890 | 11850 | 11850 | 11850 | 11850 | 13 |
| 426 | 20230831 | 120700 | 1065737840 | 11850 | 11830 | 11850 | 11820 | 1152 |
| 427 | 20230831 | 120600 | 1052099070 | 11830 | 11820 | 11830 | 11820 | 130 |
| 428 | 20230831 | 120500 | 1050561950 | 11820 | 11820 | 11820 | 11820 | 830 |
| 429 | 20230831 | 120400 | 1040751350 | 11810 | 11810 | 11810 | 11810 | 2 |
| 430 | 20230831 | 120300 | 1040727730 | 11810 | 11810 | 11810 | 11810 | 4 |
| 431 | 20230831 | 120200 | 1040680490 | 11810 | 11810 | 11810 | 11810 | 1067 |
| 432 | 20230831 | 120100 | 1028079220 | 11810 | 11810 | 11820 | 11810 | 24 |
| 433 | 20230831 | 120000 | 1027795730 | 11810 | 11820 | 11820 | 11810 | 1507 |
| 434 | 20230831 | 115900 | 1009997940 | 11820 | 11810 | 11820 | 11810 | 15 |
| 435 | 20230831 | 115800 | 1009820650 | 11810 | 11820 | 11820 | 11810 | 502 |
| 436 | 20230831 | 115700 | 1003889430 | 11820 | 11810 | 11820 | 11810 | 80 |
| 437 | 20230831 | 115600 | 1002943850 | 11810 | 11810 | 11820 | 11810 | 161 |
| 438 | 20230831 | 115500 | 1001042370 | 11810 | 11820 | 11820 | 11810 | 16 |
| 439 | 20230831 | 115400 | 1000853310 | 11820 | 11820 | 11820 | 11820 | 32 |
| 440 | 20230831 | 115300 | 1000475070 | 11820 | 11810 | 11820 | 11810 | 85 |
| 441 | 20230831 | 115200 | 999471210 | 11800 | 11800 | 11800 | 11800 | 25 |
| 442 | 20230831 | 115100 | 999176210 | 11790 | 11790 | 11790 | 11790 | 0 |
| 443 | 20230831 | 115000 | 999176210 | 11790 | 11790 | 11790 | 11790 | 346 |
| 444 | 20230831 | 114900 | 995096870 | 11780 | 11780 | 11780 | 11780 | 7 |
| 445 | 20230831 | 114800 | 995014410 | 11790 | 11790 | 11790 | 11770 | 605 |
| 446 | 20230831 | 114700 | 987887510 | 11790 | 11790 | 11790 | 11790 | 19 |
| 447 | 20230831 | 114600 | 987663500 | 11790 | 11790 | 11790 | 11790 | 68 |
| 448 | 20230831 | 114500 | 986861780 | 11810 | 11810 | 11810 | 11790 | 24 |
| 449 | 20230831 | 114400 | 986578360 | 11810 | 11810 | 11810 | 11810 | 1 |
| 450 | 20230831 | 114300 | 986566550 | 11810 | 11820 | 11820 | 11770 | 1002 |
| 451 | 20230831 | 114200 | 974760280 | 11830 | 11830 | 11830 | 11830 | 2 |
| 452 | 20230831 | 114100 | 974736620 | 11830 | 11830 | 11830 | 11830 | 2 |
| 453 | 20230831 | 114000 | 974712960 | 11790 | 11820 | 11820 | 11790 | 1040 |
| 454 | 20230831 | 113900 | 962444710 | 11820 | 11800 | 11820 | 11800 | 496 |
| 455 | 20230831 | 113800 | 956586160 | 11800 | 11790 | 11800 | 11790 | 57 |
| 456 | 20230831 | 113700 | 955913570 | 11790 | 11810 | 11810 | 11790 | 14 |
| 457 | 20230831 | 113600 | 955748330 | 11810 | 11800 | 11810 | 11790 | 517 |
| 458 | 20230831 | 113500 | 949652610 | 11790 | 11800 | 11800 | 11790 | 1089 |
| 459 | 20230831 | 113400 | 936810910 | 11800 | 11820 | 11820 | 11800 | 272 |
| 460 | 20230831 | 113300 | 933598290 | 11810 | 11810 | 11810 | 11810 | 0 |
| 461 | 20230831 | 113200 | 933598290 | 11810 | 11800 | 11810 | 11800 | 207 |
| 462 | 20230831 | 113100 | 931153650 | 11810 | 11810 | 11810 | 11800 | 587 |
| 463 | 20230831 | 113000 | 924226400 | 11820 | 11820 | 11820 | 11820 | 80 |
| 464 | 20230831 | 112900 | 923280800 | 11820 | 11810 | 11820 | 11800 | 144 |
| 465 | 20230831 | 112800 | 921581410 | 11820 | 11820 | 11820 | 11820 | 15 |
| 466 | 20230831 | 112700 | 921404110 | 11820 | 11800 | 11820 | 11790 | 1046 |
| 467 | 20230831 | 112600 | 909065890 | 11800 | 11800 | 11800 | 11800 | 39 |
| 468 | 20230831 | 112500 | 908605690 | 11800 | 11810 | 11810 | 11800 | 2811 |
| 469 | 20230831 | 112400 | 875432390 | 11810 | 11810 | 11810 | 11810 | 520 |
| 470 | 20230831 | 112300 | 869291190 | 11810 | 11810 | 11810 | 11810 | 1196 |
| 471 | 20230831 | 112200 | 855166430 | 11820 | 11820 | 11820 | 11820 | 1263 |
| 472 | 20230831 | 112100 | 840237770 | 11820 | 11860 | 11860 | 11820 | 1100 |
| 473 | 20230831 | 112000 | 827225320 | 11850 | 11860 | 11860 | 11850 | 7 |
| 474 | 20230831 | 111900 | 827142360 | 11860 | 11840 | 11860 | 11840 | 313 |
| 475 | 20230831 | 111800 | 823436360 | 11840 | 11840 | 11840 | 11840 | 37 |
| 476 | 20230831 | 111700 | 822998280 | 11830 | 11830 | 11830 | 11830 | 2 |
| 477 | 20230831 | 111600 | 822974620 | 11830 | 11840 | 11840 | 11830 | 103 |
| 478 | 20230831 | 111500 | 821756110 | 11840 | 11840 | 11840 | 11840 | 20 |
| 479 | 20230831 | 111400 | 821519310 | 11840 | 11830 | 11840 | 11830 | 905 |
| 480 | 20230831 | 111300 | 810812640 | 11840 | 11840 | 11840 | 11840 | 1007 |
| 481 | 20230831 | 111200 | 798889760 | 11840 | 11860 | 11860 | 11840 | 4120 |
| 482 | 20230831 | 111100 | 750051880 | 11860 | 11870 | 11870 | 11860 | 4 |
| 483 | 20230831 | 111000 | 750004420 | 11870 | 11870 | 11870 | 11870 | 6 |
| 484 | 20230831 | 110900 | 749933200 | 11870 | 11880 | 11880 | 11870 | 316 |
| 485 | 20230831 | 110800 | 746182100 | 11880 | 11880 | 11880 | 11870 | 54 |
| 486 | 20230831 | 110700 | 745540600 | 11880 | 11870 | 11880 | 11870 | 95 |
| 487 | 20230831 | 110600 | 744412940 | 11880 | 11880 | 11880 | 11880 | 21 |
| 488 | 20230831 | 110500 | 744163460 | 11870 | 11880 | 11880 | 11870 | 9 |
| 489 | 20230831 | 110400 | 744056560 | 11870 | 11870 | 11870 | 11870 | 3 |
| 490 | 20230831 | 110300 | 744020950 | 11880 | 11870 | 11880 | 11870 | 50 |
| 491 | 20230831 | 110200 | 743426960 | 11870 | 11880 | 11880 | 11870 | 165 |
| 492 | 20230831 | 110100 | 741467780 | 11880 | 11880 | 11880 | 11880 | 9 |
| 493 | 20230831 | 110000 | 741360860 | 11880 | 11870 | 11880 | 11870 | 5 |
| 494 | 20230831 | 105900 | 741301490 | 11870 | 11880 | 11880 | 11870 | 3 |
| 495 | 20230831 | 105800 | 741265870 | 11880 | 11880 | 11880 | 11880 | 1 |
| 496 | 20230831 | 105700 | 741253990 | 11870 | 11870 | 11880 | 11870 | 429 |
| 497 | 20230831 | 105600 | 736159760 | 11860 | 11860 | 11860 | 11860 | 10 |
| 498 | 20230831 | 105500 | 736041160 | 11860 | 11860 | 11860 | 11860 | 4 |
| 499 | 20230831 | 105400 | 735993720 | 11870 | 11870 | 11870 | 11870 | 310 |
| 500 | 20230831 | 105300 | 732314020 | 11870 | 11870 | 11880 | 11870 | 14 |
| 501 | 20230831 | 105200 | 732147750 | 11870 | 11870 | 11870 | 11870 | 248 |
| 502 | 20230831 | 105100 | 729203990 | 11870 | 11860 | 11870 | 11860 | 436 |
| 503 | 20230831 | 105000 | 724032900 | 11860 | 11870 | 11870 | 11860 | 14 |
| 504 | 20230831 | 104900 | 723866740 | 11870 | 11880 | 11880 | 11860 | 2038 |
| 505 | 20230831 | 104800 | 699668070 | 11880 | 11890 | 11890 | 11880 | 63 |
| 506 | 20230831 | 104700 | 698919510 | 11880 | 11890 | 11890 | 11880 | 25 |
| 507 | 20230831 | 104600 | 698622480 | 11890 | 11890 | 11890 | 11880 | 5 |
| 508 | 20230831 | 104500 | 698563040 | 11880 | 11890 | 11890 | 11880 | 8 |
| 509 | 20230831 | 104400 | 698467950 | 11890 | 11900 | 11900 | 11880 | 89 |
| 510 | 20230831 | 104300 | 697409660 | 11900 | 11900 | 11900 | 11900 | 105 |
| 511 | 20230831 | 104200 | 696160160 | 11900 | 11900 | 11900 | 11900 | 216 |
| 512 | 20230831 | 104100 | 693589760 | 11910 | 11900 | 11910 | 11890 | 1661 |
| 513 | 20230831 | 104000 | 673824110 | 11900 | 11900 | 11900 | 11900 | 39 |
| 514 | 20230831 | 103900 | 673360010 | 11900 | 11890 | 11900 | 11890 | 23 |
| 515 | 20230831 | 103800 | 673086330 | 11900 | 11900 | 11900 | 11900 | 11 |
| 516 | 20230831 | 103700 | 672955430 | 11900 | 11890 | 11900 | 11890 | 178 |
| 517 | 20230831 | 103600 | 670838990 | 11890 | 11890 | 11890 | 11890 | 9 |
| 518 | 20230831 | 103500 | 670731980 | 11890 | 11890 | 11890 | 11890 | 0 |
| 519 | 20230831 | 103400 | 670731980 | 11890 | 11890 | 11890 | 11890 | 46 |
| 520 | 20230831 | 103300 | 670185040 | 11890 | 11890 | 11890 | 11890 | 48 |
| 521 | 20230831 | 103200 | 669614320 | 11870 | 11870 | 11870 | 11870 | 0 |
| 522 | 20230831 | 103100 | 669614320 | 11870 | 11890 | 11900 | 11870 | 1106 |
| 523 | 20230831 | 103000 | 656480380 | 11880 | 11880 | 11880 | 11880 | 0 |
| 524 | 20230831 | 102900 | 656480380 | 11880 | 11880 | 11880 | 11880 | 0 |
| 525 | 20230831 | 102800 | 656480380 | 11880 | 11920 | 11920 | 11880 | 910 |
| 526 | 20230831 | 102700 | 645653100 | 11920 | 11920 | 11920 | 11920 | 5 |
| 527 | 20230831 | 102600 | 645593500 | 11930 | 11900 | 11930 | 11900 | 405 |
| 528 | 20230831 | 102500 | 640769860 | 11890 | 11900 | 11900 | 11890 | 290 |
| 529 | 20230831 | 102400 | 637319660 | 11900 | 11890 | 11900 | 11890 | 678 |
| 530 | 20230831 | 102300 | 629257880 | 11880 | 11880 | 11880 | 11880 | 200 |
| 531 | 20230831 | 102200 | 626881880 | 11870 | 11870 | 11870 | 11870 | 0 |
| 532 | 20230831 | 102100 | 626881880 | 11870 | 11870 | 11870 | 11870 | 2 |
| 533 | 20230831 | 102000 | 626858140 | 11870 | 11870 | 11870 | 11870 | 222 |
| 534 | 20230831 | 101900 | 624223000 | 11870 | 11870 | 11870 | 11870 | 211 |
| 535 | 20230831 | 101800 | 621718430 | 11870 | 11870 | 11870 | 11870 | 2 |
| 536 | 20230831 | 101700 | 621694690 | 11870 | 11870 | 11870 | 11860 | 1225 |
| 537 | 20230831 | 101600 | 607165110 | 11860 | 11860 | 11860 | 11860 | 0 |
| 538 | 20230831 | 101500 | 607165110 | 11860 | 11860 | 11880 | 11860 | 1664 |
| 539 | 20230831 | 101400 | 587429970 | 11870 | 11870 | 11870 | 11870 | 102 |
| 540 | 20230831 | 101300 | 586219230 | 11900 | 11870 | 11900 | 11870 | 494 |
| 541 | 20230831 | 101200 | 580355150 | 11870 | 11880 | 11880 | 11870 | 155 |
| 542 | 20230831 | 101100 | 578514750 | 11870 | 11880 | 11880 | 11870 | 175 |
| 543 | 20230831 | 101000 | 576436060 | 11880 | 11880 | 11880 | 11880 | 5 |
| 544 | 20230831 | 100900 | 576376660 | 11880 | 11870 | 11880 | 11870 | 256 |
| 545 | 20230831 | 100800 | 573336400 | 11870 | 11880 | 11880 | 11870 | 11 |
| 546 | 20230831 | 100700 | 573205760 | 11880 | 11880 | 11880 | 11880 | 39 |
| 547 | 20230831 | 100600 | 572742440 | 11880 | 11880 | 11880 | 11870 | 176 |
| 548 | 20230831 | 100500 | 570651670 | 11880 | 11890 | 11900 | 11870 | 872 |
| 549 | 20230831 | 100400 | 560287070 | 11890 | 11890 | 11890 | 11890 | 85 |
| 550 | 20230831 | 100300 | 559276420 | 11890 | 11890 | 11890 | 11890 | 2 |
| 551 | 20230831 | 100200 | 559252640 | 11900 | 11880 | 11900 | 11880 | 10 |
| 552 | 20230831 | 100100 | 559133760 | 11880 | 11890 | 11890 | 11870 | 271 |
| 553 | 20230831 | 100000 | 555915870 | 11890 | 11890 | 11900 | 11890 | 104 |
| 554 | 20230831 | 095900 | 554678300 | 11880 | 11880 | 11880 | 11880 | 290 |
| 555 | 20230831 | 095800 | 551233100 | 11880 | 11900 | 11900 | 11880 | 1362 |
| 556 | 20230831 | 095700 | 535048560 | 11900 | 11900 | 11900 | 11900 | 555 |
| 557 | 20230831 | 095600 | 528444060 | 11910 | 11900 | 11910 | 11900 | 211 |
| 558 | 20230831 | 095500 | 525933150 | 11900 | 11920 | 11920 | 11900 | 433 |
| 559 | 20230831 | 095400 | 520779200 | 11910 | 11910 | 11920 | 11910 | 242 |
| 560 | 20230831 | 095300 | 517896930 | 11910 | 11910 | 11910 | 11910 | 56 |
| 561 | 20230831 | 095200 | 517229970 | 11920 | 11910 | 11920 | 11910 | 444 |
| 562 | 20230831 | 095100 | 511941920 | 11910 | 11920 | 11920 | 11910 | 30 |
| 563 | 20230831 | 095000 | 511584420 | 11920 | 11900 | 11920 | 11900 | 14 |
| 564 | 20230831 | 094900 | 511417660 | 11890 | 11930 | 11930 | 11890 | 3356 |
| 565 | 20230831 | 094800 | 471458440 | 11930 | 11940 | 11940 | 11930 | 506 |
| 566 | 20230831 | 094700 | 465416830 | 11930 | 11930 | 11930 | 11930 | 33 |
| 567 | 20230831 | 094600 | 465023140 | 11930 | 11930 | 11930 | 11930 | 244 |
| 568 | 20230831 | 094500 | 462112220 | 11930 | 11950 | 11950 | 11930 | 1192 |
| 569 | 20230831 | 094400 | 447880330 | 11950 | 11960 | 11960 | 11950 | 1159 |
| 570 | 20230831 | 094300 | 434028960 | 11960 | 11960 | 11960 | 11960 | 520 |
| 571 | 20230831 | 094200 | 427809760 | 11970 | 11970 | 11970 | 11970 | 139 |
| 572 | 20230831 | 094100 | 426145930 | 11970 | 11990 | 11990 | 11970 | 177 |
| 573 | 20230831 | 094000 | 424025470 | 11990 | 11990 | 12000 | 11990 | 99 |
| 574 | 20230831 | 093900 | 422837630 | 11990 | 12000 | 12000 | 11990 | 190 |
| 575 | 20230831 | 093800 | 420557670 | 12000 | 12000 | 12000 | 11970 | 8259 |
| 576 | 20230831 | 093700 | 321613320 | 12010 | 12010 | 12010 | 11980 | 903 |
| 577 | 20230831 | 093600 | 310782040 | 12010 | 12020 | 12020 | 12010 | 42 |
| 578 | 20230831 | 093500 | 310277610 | 12010 | 12000 | 12020 | 12000 | 727 |
| 579 | 20230831 | 093400 | 301550690 | 12000 | 11980 | 12000 | 11970 | 378 |
| 580 | 20230831 | 093300 | 297022490 | 11970 | 11990 | 12000 | 11970 | 1847 |
| 581 | 20230831 | 093200 | 274891130 | 11990 | 12010 | 12010 | 11990 | 556 |
| 582 | 20230831 | 093100 | 268217820 | 12010 | 12030 | 12030 | 12010 | 461 |
| 583 | 20230831 | 093000 | 262677770 | 12040 | 12000 | 12040 | 12000 | 861 |
| 584 | 20230831 | 092900 | 252334940 | 12010 | 12020 | 12020 | 12010 | 162 |
| 585 | 20230831 | 092800 | 250389070 | 12010 | 12030 | 12030 | 12010 | 631 |
| 586 | 20230831 | 092700 | 242801950 | 12020 | 12000 | 12020 | 12000 | 246 |
| 587 | 20230831 | 092600 | 239848020 | 11990 | 11990 | 12000 | 11980 | 979 |
| 588 | 20230831 | 092500 | 228109870 | 11990 | 11990 | 11990 | 11980 | 120 |
| 589 | 20230831 | 092400 | 226671090 | 11990 | 11970 | 12000 | 11970 | 389 |
| 590 | 20230831 | 092300 | 222008820 | 11970 | 12000 | 12000 | 11970 | 1782 |
| 591 | 20230831 | 092200 | 200639620 | 12020 | 11980 | 12020 | 11980 | 1652 |
| 592 | 20230831 | 092100 | 180810110 | 11970 | 11960 | 11970 | 11950 | 137 |
| 593 | 20230831 | 092000 | 179170690 | 11970 | 11950 | 11970 | 11950 | 581 |
| 594 | 20230831 | 091900 | 172226380 | 11940 | 11930 | 11950 | 11930 | 575 |
| 595 | 20230831 | 091800 | 165364480 | 11930 | 11940 | 11940 | 11930 | 190 |
| 596 | 20230831 | 091700 | 163096490 | 11940 | 11950 | 11950 | 11940 | 221 |
| 597 | 20230831 | 091600 | 160456750 | 11940 | 11950 | 11950 | 11940 | 308 |
| 598 | 20230831 | 091500 | 156779120 | 11950 | 11930 | 11950 | 11930 | 222 |
| 599 | 20230831 | 091400 | 154128300 | 11930 | 11890 | 11940 | 11890 | 1578 |
| 600 | 20230831 | 091300 | 135341220 | 11890 | 11880 | 11890 | 11880 | 12 |
| 601 | 20230831 | 091200 | 135198640 | 11880 | 11880 | 11880 | 11880 | 8 |
| 602 | 20230831 | 091100 | 135103600 | 11890 | 11890 | 11890 | 11890 | 5 |
| 603 | 20230831 | 091000 | 135044150 | 11880 | 11880 | 11880 | 11880 | 292 |
| 604 | 20230831 | 090900 | 131575190 | 11880 | 11880 | 11880 | 11870 | 253 |
| 605 | 20230831 | 090800 | 128569580 | 11880 | 11890 | 11890 | 11880 | 48 |
| 606 | 20230831 | 090700 | 127999310 | 11890 | 11860 | 11890 | 11860 | 1346 |
| 607 | 20230831 | 090600 | 112025470 | 11870 | 11880 | 11880 | 11850 | 353 |
| 608 | 20230831 | 090500 | 107840690 | 11870 | 11850 | 11890 | 11840 | 1361 |
| 609 | 20230831 | 090400 | 91708620 | 11860 | 11860 | 11900 | 11860 | 322 |
| 610 | 20230831 | 090300 | 87887810 | 11890 | 11900 | 11900 | 11850 | 681 |
| 611 | 20230831 | 090200 | 79814970 | 11850 | 11910 | 11910 | 11850 | 3815 |
| 612 | 20230831 | 090100 | 34512840 | 11920 | 11920 | 11920 | 11920 | 79 |
| 613 | 20230831 | 090000 | 33571160 | 11930 | 11910 | 12050 | 11910 | 2802 |