32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 190800 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 8001 |
| 3 | 20230831 | 190700 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 4 | 20230831 | 190600 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 5 | 20230831 | 190500 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 6 | 20230831 | 190400 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 7 | 20230831 | 190300 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 8 | 20230831 | 190200 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 9 | 20230831 | 190100 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 10 | 20230831 | 190000 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 11 | 20230831 | 185900 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 12 | 20230831 | 185800 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 13 | 20230831 | 185700 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 14 | 20230831 | 185600 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 15 | 20230831 | 185500 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 16 | 20230831 | 185400 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 17 | 20230831 | 185300 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 18 | 20230831 | 185200 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 19 | 20230831 | 185100 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 20 | 20230831 | 185000 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 21 | 20230831 | 184900 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 22 | 20230831 | 184800 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 23 | 20230831 | 184700 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 24 | 20230831 | 184600 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 25 | 20230831 | 184500 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 26 | 20230831 | 184400 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 27 | 20230831 | 184300 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 28 | 20230831 | 184200 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 29 | 20230831 | 184100 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 30 | 20230831 | 184000 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 31 | 20230831 | 183900 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 32 | 20230831 | 183800 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 8001 |
| 33 | 20230831 | 183700 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 34 | 20230831 | 183600 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 35 | 20230831 | 183500 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 36 | 20230831 | 183400 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 37 | 20230831 | 183300 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 38 | 20230831 | 183200 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 39 | 20230831 | 183100 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 40 | 20230831 | 183000 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 41 | 20230831 | 182900 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 42 | 20230831 | 182800 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 43 | 20230831 | 182700 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 44 | 20230831 | 182600 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 45 | 20230831 | 182500 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 46 | 20230831 | 182400 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 47 | 20230831 | 182300 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 48 | 20230831 | 182200 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 49 | 20230831 | 182100 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 50 | 20230831 | 182000 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 51 | 20230831 | 181900 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 52 | 20230831 | 181800 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 53 | 20230831 | 181700 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 54 | 20230831 | 181600 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 55 | 20230831 | 181500 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 56 | 20230831 | 181400 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 57 | 20230831 | 181300 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 58 | 20230831 | 181200 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 59 | 20230831 | 181100 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 60 | 20230831 | 181000 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 61 | 20230831 | 180900 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 62 | 20230831 | 180800 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 8001 |
| 63 | 20230831 | 180700 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 64 | 20230831 | 180600 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 65 | 20230831 | 180500 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 66 | 20230831 | 180400 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 67 | 20230831 | 180300 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 68 | 20230831 | 180200 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 69 | 20230831 | 180100 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 70 | 20230831 | 180000 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 71 | 20230831 | 175900 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 72 | 20230831 | 175800 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 73 | 20230831 | 175700 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 74 | 20230831 | 175600 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 75 | 20230831 | 175500 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 76 | 20230831 | 175400 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 77 | 20230831 | 175300 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 78 | 20230831 | 175200 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 79 | 20230831 | 175100 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 80 | 20230831 | 175000 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 81 | 20230831 | 174900 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 82 | 20230831 | 174800 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 83 | 20230831 | 174700 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 84 | 20230831 | 174600 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 85 | 20230831 | 174500 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 86 | 20230831 | 174400 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 87 | 20230831 | 174300 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 88 | 20230831 | 174200 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 89 | 20230831 | 174100 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 90 | 20230831 | 174000 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 91 | 20230831 | 173900 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 92 | 20230831 | 173800 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 8001 |
| 93 | 20230831 | 173700 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 94 | 20230831 | 173600 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 95 | 20230831 | 173500 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 96 | 20230831 | 173400 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 97 | 20230831 | 173300 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 98 | 20230831 | 173200 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 99 | 20230831 | 173100 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 100 | 20230831 | 173000 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 101 | 20230831 | 172900 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 102 | 20230831 | 172800 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 103 | 20230831 | 172700 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 104 | 20230831 | 172600 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 105 | 20230831 | 172500 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 106 | 20230831 | 172400 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 107 | 20230831 | 172300 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 108 | 20230831 | 172200 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 109 | 20230831 | 172100 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 110 | 20230831 | 172000 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 111 | 20230831 | 171900 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 112 | 20230831 | 171800 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 113 | 20230831 | 171700 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 114 | 20230831 | 171600 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 115 | 20230831 | 171500 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 116 | 20230831 | 171400 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 117 | 20230831 | 171300 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 118 | 20230831 | 171200 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 119 | 20230831 | 171100 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 120 | 20230831 | 171000 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 121 | 20230831 | 170900 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 122 | 20230831 | 170800 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 8001 |
| 123 | 20230831 | 170700 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 124 | 20230831 | 170600 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 125 | 20230831 | 170500 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 126 | 20230831 | 170400 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 127 | 20230831 | 170300 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 128 | 20230831 | 170200 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 129 | 20230831 | 170100 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 130 | 20230831 | 170000 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 131 | 20230831 | 165900 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 132 | 20230831 | 165800 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 133 | 20230831 | 165700 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 134 | 20230831 | 165600 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 135 | 20230831 | 165500 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 136 | 20230831 | 165400 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 137 | 20230831 | 165300 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 138 | 20230831 | 165200 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 139 | 20230831 | 165100 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 140 | 20230831 | 165000 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 141 | 20230831 | 164900 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 142 | 20230831 | 164800 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 143 | 20230831 | 164700 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 144 | 20230831 | 164600 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 145 | 20230831 | 164500 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 146 | 20230831 | 164400 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 147 | 20230831 | 164300 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 148 | 20230831 | 164200 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 149 | 20230831 | 164100 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 150 | 20230831 | 164000 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 151 | 20230831 | 163900 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 152 | 20230831 | 163800 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 8001 |
| 153 | 20230831 | 163700 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 154 | 20230831 | 163600 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 155 | 20230831 | 163500 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 156 | 20230831 | 163400 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 157 | 20230831 | 163300 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 158 | 20230831 | 163200 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 159 | 20230831 | 163100 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 160 | 20230831 | 163000 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 161 | 20230831 | 162900 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 162 | 20230831 | 162800 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 163 | 20230831 | 162700 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 164 | 20230831 | 162600 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 165 | 20230831 | 162500 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 166 | 20230831 | 162400 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 167 | 20230831 | 162300 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 168 | 20230831 | 162200 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 169 | 20230831 | 162100 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 170 | 20230831 | 162000 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 171 | 20230831 | 161900 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 172 | 20230831 | 161800 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 173 | 20230831 | 161700 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 174 | 20230831 | 161600 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 175 | 20230831 | 161500 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 176 | 20230831 | 161400 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 177 | 20230831 | 161300 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 178 | 20230831 | 161200 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 179 | 20230831 | 161100 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 180 | 20230831 | 161000 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 181 | 20230831 | 160900 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 182 | 20230831 | 160800 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 8001 |
| 183 | 20230831 | 160700 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 184 | 20230831 | 160600 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 185 | 20230831 | 160500 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 186 | 20230831 | 160400 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 187 | 20230831 | 160300 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 188 | 20230831 | 160200 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 189 | 20230831 | 160100 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 190 | 20230831 | 160000 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 191 | 20230831 | 155900 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 192 | 20230831 | 155800 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 193 | 20230831 | 155700 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 194 | 20230831 | 155600 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 195 | 20230831 | 155500 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 196 | 20230831 | 155400 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 197 | 20230831 | 155300 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 198 | 20230831 | 155200 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 199 | 20230831 | 155100 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 200 | 20230831 | 155000 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 201 | 20230831 | 154900 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 202 | 20230831 | 154800 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 203 | 20230831 | 154700 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 204 | 20230831 | 154600 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 205 | 20230831 | 154500 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 206 | 20230831 | 154400 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 207 | 20230831 | 154300 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 208 | 20230831 | 154200 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 209 | 20230831 | 154100 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 210 | 20230831 | 154000 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 211 | 20230831 | 153900 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 212 | 20230831 | 153800 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 8001 |
| 213 | 20230831 | 153700 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 214 | 20230831 | 153600 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 215 | 20230831 | 153500 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 216 | 20230831 | 153400 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 217 | 20230831 | 153300 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 218 | 20230831 | 153200 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 219 | 20230831 | 153100 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 0 |
| 220 | 20230831 | 153000 | 4532606510 | 17700 | 17700 | 17700 | 17700 | 8001 |
| 221 | 20230831 | 152900 | 4390988810 | 17720 | 17720 | 17720 | 17720 | 0 |
| 222 | 20230831 | 152800 | 4390988810 | 17720 | 17720 | 17720 | 17720 | 0 |
| 223 | 20230831 | 152700 | 4390988810 | 17720 | 17720 | 17720 | 17720 | 0 |
| 224 | 20230831 | 152600 | 4390988810 | 17720 | 17720 | 17720 | 17720 | 0 |
| 225 | 20230831 | 152500 | 4390988810 | 17720 | 17720 | 17720 | 17720 | 0 |
| 226 | 20230831 | 152400 | 4390988810 | 17720 | 17720 | 17720 | 17720 | 0 |
| 227 | 20230831 | 152300 | 4390988810 | 17720 | 17720 | 17720 | 17720 | 0 |
| 228 | 20230831 | 152200 | 4390988810 | 17720 | 17720 | 17720 | 17720 | 0 |
| 229 | 20230831 | 152100 | 4390988810 | 17720 | 17720 | 17720 | 17720 | 0 |
| 230 | 20230831 | 152000 | 4390988810 | 17720 | 17720 | 17720 | 17720 | 0 |
| 231 | 20230831 | 151900 | 4390988810 | 17720 | 17710 | 17720 | 17710 | 177 |
| 232 | 20230831 | 151800 | 4387853770 | 17710 | 17720 | 17720 | 17710 | 809 |
| 233 | 20230831 | 151700 | 4373526030 | 17720 | 17710 | 17720 | 17710 | 405 |
| 234 | 20230831 | 151600 | 4366352250 | 17720 | 17720 | 17720 | 17710 | 581 |
| 235 | 20230831 | 151500 | 4356061230 | 17720 | 17710 | 17720 | 17700 | 333 |
| 236 | 20230831 | 151400 | 4350162900 | 17710 | 17710 | 17710 | 17710 | 391 |
| 237 | 20230831 | 151300 | 4343238290 | 17710 | 17710 | 17710 | 17710 | 562 |
| 238 | 20230831 | 151200 | 4333285270 | 17700 | 17700 | 17710 | 17700 | 162 |
| 239 | 20230831 | 151100 | 4330416470 | 17700 | 17700 | 17710 | 17700 | 367 |
| 240 | 20230831 | 151000 | 4323920540 | 17710 | 17710 | 17710 | 17700 | 98 |
| 241 | 20230831 | 150900 | 4322185460 | 17710 | 17700 | 17710 | 17700 | 133 |
| 242 | 20230831 | 150800 | 4319830620 | 17710 | 17700 | 17710 | 17700 | 75 |
| 243 | 20230831 | 150700 | 4318502770 | 17700 | 17700 | 17710 | 17700 | 721 |
| 244 | 20230831 | 150600 | 4305737770 | 17710 | 17700 | 17710 | 17700 | 101 |
| 245 | 20230831 | 150500 | 4303949090 | 17700 | 17700 | 17700 | 17700 | 370 |
| 246 | 20230831 | 150400 | 4297400090 | 17690 | 17690 | 17700 | 17690 | 829 |
| 247 | 20230831 | 150300 | 4282730080 | 17690 | 17690 | 17700 | 17690 | 251 |
| 248 | 20230831 | 150200 | 4278289150 | 17700 | 17700 | 17700 | 17690 | 633 |
| 249 | 20230831 | 150100 | 4267086920 | 17700 | 17690 | 17700 | 17690 | 520 |
| 250 | 20230831 | 150000 | 4257887400 | 17690 | 17700 | 17700 | 17690 | 2 |
| 251 | 20230831 | 145900 | 4257852010 | 17700 | 17700 | 17700 | 17700 | 190 |
| 252 | 20230831 | 145800 | 4254489010 | 17700 | 17700 | 17700 | 17700 | 11 |
| 253 | 20230831 | 145700 | 4254294310 | 17700 | 17710 | 17720 | 17700 | 635 |
| 254 | 20230831 | 145600 | 4243045690 | 17720 | 17690 | 17720 | 17690 | 1576 |
| 255 | 20230831 | 145500 | 4215153610 | 17690 | 17690 | 17700 | 17690 | 761 |
| 256 | 20230831 | 145400 | 4201691040 | 17690 | 17690 | 17700 | 17690 | 411 |
| 257 | 20230831 | 145300 | 4194420340 | 17690 | 17690 | 17690 | 17690 | 54 |
| 258 | 20230831 | 145200 | 4193465080 | 17690 | 17690 | 17690 | 17690 | 5 |
| 259 | 20230831 | 145100 | 4193376630 | 17700 | 17690 | 17700 | 17690 | 107 |
| 260 | 20230831 | 145000 | 4191483340 | 17690 | 17690 | 17690 | 17690 | 642 |
| 261 | 20230831 | 144900 | 4180126360 | 17690 | 17690 | 17690 | 17690 | 123 |
| 262 | 20230831 | 144800 | 4177950490 | 17690 | 17690 | 17690 | 17680 | 622 |
| 263 | 20230831 | 144700 | 4166947910 | 17690 | 17690 | 17690 | 17690 | 9 |
| 264 | 20230831 | 144600 | 4166788700 | 17680 | 17680 | 17680 | 17680 | 114 |
| 265 | 20230831 | 144500 | 4164773180 | 17680 | 17680 | 17680 | 17680 | 29 |
| 266 | 20230831 | 144400 | 4164260460 | 17680 | 17670 | 17700 | 17670 | 384 |
| 267 | 20230831 | 144300 | 4157474150 | 17670 | 17700 | 17700 | 17660 | 1236 |
| 268 | 20230831 | 144200 | 4135621700 | 17710 | 17710 | 17710 | 17700 | 62 |
| 269 | 20230831 | 144100 | 4134523700 | 17700 | 17720 | 17720 | 17700 | 174 |
| 270 | 20230831 | 144000 | 4131442090 | 17710 | 17700 | 17710 | 17700 | 798 |
| 271 | 20230831 | 143900 | 4117310680 | 17700 | 17700 | 17700 | 17700 | 33 |
| 272 | 20230831 | 143800 | 4116726580 | 17690 | 17690 | 17690 | 17690 | 276 |
| 273 | 20230831 | 143700 | 4111844140 | 17690 | 17690 | 17690 | 17690 | 267 |
| 274 | 20230831 | 143600 | 4107120910 | 17690 | 17690 | 17690 | 17690 | 7 |
| 275 | 20230831 | 143500 | 4106997080 | 17690 | 17680 | 17690 | 17680 | 192 |
| 276 | 20230831 | 143400 | 4103601690 | 17670 | 17670 | 17670 | 17670 | 45 |
| 277 | 20230831 | 143300 | 4102806540 | 17670 | 17670 | 17670 | 17670 | 10 |
| 278 | 20230831 | 143200 | 4102629840 | 17670 | 17670 | 17670 | 17670 | 242 |
| 279 | 20230831 | 143100 | 4098353700 | 17670 | 17670 | 17670 | 17670 | 155 |
| 280 | 20230831 | 143000 | 4095614850 | 17670 | 17670 | 17690 | 17660 | 531 |
| 281 | 20230831 | 142900 | 4086231250 | 17660 | 17670 | 17670 | 17660 | 353 |
| 282 | 20230831 | 142800 | 4079997240 | 17670 | 17670 | 17670 | 17670 | 65 |
| 283 | 20230831 | 142700 | 4078848690 | 17670 | 17670 | 17670 | 17670 | 200 |
| 284 | 20230831 | 142600 | 4075314690 | 17670 | 17670 | 17680 | 17670 | 650 |
| 285 | 20230831 | 142500 | 4063828690 | 17670 | 17670 | 17680 | 17670 | 630 |
| 286 | 20230831 | 142400 | 4052696580 | 17670 | 17670 | 17670 | 17670 | 31 |
| 287 | 20230831 | 142300 | 4052148810 | 17670 | 17670 | 17670 | 17670 | 163 |
| 288 | 20230831 | 142200 | 4049268600 | 17670 | 17670 | 17670 | 17670 | 218 |
| 289 | 20230831 | 142100 | 4045416540 | 17670 | 17660 | 17670 | 17660 | 1191 |
| 290 | 20230831 | 142000 | 4024371840 | 17670 | 17670 | 17670 | 17670 | 1 |
| 291 | 20230831 | 141900 | 4024354170 | 17670 | 17670 | 17670 | 17670 | 30 |
| 292 | 20230831 | 141800 | 4023824070 | 17670 | 17660 | 17670 | 17660 | 86 |
| 293 | 20230831 | 141700 | 4022304510 | 17660 | 17660 | 17660 | 17660 | 68 |
| 294 | 20230831 | 141600 | 4021103630 | 17660 | 17670 | 17670 | 17660 | 441 |
| 295 | 20230831 | 141500 | 4013314010 | 17660 | 17660 | 17670 | 17660 | 210 |
| 296 | 20230831 | 141400 | 4009605390 | 17670 | 17670 | 17670 | 17670 | 42 |
| 297 | 20230831 | 141300 | 4008863250 | 17670 | 17670 | 17670 | 17670 | 201 |
| 298 | 20230831 | 141200 | 4005311580 | 17660 | 17660 | 17670 | 17660 | 509 |
| 299 | 20230831 | 141100 | 3996319720 | 17660 | 17660 | 17660 | 17660 | 11 |
| 300 | 20230831 | 141000 | 3996125460 | 17660 | 17660 | 17660 | 17660 | 286 |
| 301 | 20230831 | 140900 | 3991074700 | 17660 | 17650 | 17660 | 17650 | 961 |
| 302 | 20230831 | 140800 | 3974103540 | 17650 | 17650 | 17650 | 17650 | 202 |
| 303 | 20230831 | 140700 | 3970538240 | 17650 | 17660 | 17660 | 17650 | 334 |
| 304 | 20230831 | 140600 | 3964640710 | 17660 | 17670 | 17670 | 17660 | 1507 |
| 305 | 20230831 | 140500 | 3938027080 | 17670 | 17680 | 17680 | 17670 | 399 |
| 306 | 20230831 | 140400 | 3930976700 | 17680 | 17680 | 17680 | 17680 | 1 |
| 307 | 20230831 | 140300 | 3930959020 | 17670 | 17680 | 17680 | 17670 | 22 |
| 308 | 20230831 | 140200 | 3930570190 | 17680 | 17680 | 17680 | 17680 | 14 |
| 309 | 20230831 | 140100 | 3930322670 | 17680 | 17680 | 17680 | 17680 | 102 |
| 310 | 20230831 | 140000 | 3928519310 | 17680 | 17680 | 17680 | 17680 | 11 |
| 311 | 20230831 | 135900 | 3928324830 | 17670 | 17680 | 17680 | 17670 | 259 |
| 312 | 20230831 | 135800 | 3923746610 | 17680 | 17680 | 17680 | 17670 | 70 |
| 313 | 20230831 | 135700 | 3922509180 | 17680 | 17670 | 17680 | 17670 | 472 |
| 314 | 20230831 | 135600 | 3914167960 | 17680 | 17690 | 17690 | 17680 | 806 |
| 315 | 20230831 | 135500 | 3899917870 | 17690 | 17690 | 17690 | 17690 | 63 |
| 316 | 20230831 | 135400 | 3898803400 | 17680 | 17680 | 17680 | 17680 | 150 |
| 317 | 20230831 | 135300 | 3896151400 | 17680 | 17690 | 17690 | 17680 | 52 |
| 318 | 20230831 | 135200 | 3895231620 | 17690 | 17690 | 17690 | 17690 | 60 |
| 319 | 20230831 | 135100 | 3894170220 | 17690 | 17690 | 17690 | 17690 | 20 |
| 320 | 20230831 | 135000 | 3893816420 | 17690 | 17690 | 17690 | 17690 | 39 |
| 321 | 20230831 | 134900 | 3893126510 | 17710 | 17690 | 17720 | 17690 | 863 |
| 322 | 20230831 | 134800 | 3877851960 | 17690 | 17690 | 17690 | 17690 | 7 |
| 323 | 20230831 | 134700 | 3877728130 | 17690 | 17690 | 17690 | 17690 | 362 |
| 324 | 20230831 | 134600 | 3871324350 | 17680 | 17670 | 17690 | 17670 | 324 |
| 325 | 20230831 | 134500 | 3865598170 | 17670 | 17670 | 17670 | 17670 | 35 |
| 326 | 20230831 | 134400 | 3864979720 | 17670 | 17670 | 17670 | 17670 | 4 |
| 327 | 20230831 | 134300 | 3864909040 | 17670 | 17670 | 17670 | 17670 | 0 |
| 328 | 20230831 | 134200 | 3864909040 | 17670 | 17670 | 17670 | 17670 | 265 |
| 329 | 20230831 | 134100 | 3860226490 | 17680 | 17670 | 17680 | 17670 | 320 |
| 330 | 20230831 | 134000 | 3854572010 | 17680 | 17700 | 17700 | 17680 | 571 |
| 331 | 20230831 | 133900 | 3844472860 | 17700 | 17700 | 17700 | 17690 | 52 |
| 332 | 20230831 | 133800 | 3843552860 | 17690 | 17740 | 17740 | 17690 | 2355 |
| 333 | 20230831 | 133700 | 3801861100 | 17740 | 17750 | 17750 | 17740 | 35 |
| 334 | 20230831 | 133600 | 3801240100 | 17750 | 17750 | 17750 | 17750 | 82 |
| 335 | 20230831 | 133500 | 3799784600 | 17750 | 17740 | 17750 | 17740 | 134 |
| 336 | 20230831 | 133400 | 3797407250 | 17740 | 17740 | 17740 | 17740 | 5 |
| 337 | 20230831 | 133300 | 3797318550 | 17740 | 17740 | 17740 | 17740 | 40 |
| 338 | 20230831 | 133200 | 3796608950 | 17740 | 17710 | 17740 | 17710 | 149 |
| 339 | 20230831 | 133100 | 3793969870 | 17710 | 17710 | 17710 | 17710 | 29 |
| 340 | 20230831 | 133000 | 3793456280 | 17730 | 17730 | 17730 | 17730 | 1 |
| 341 | 20230831 | 132900 | 3793438550 | 17720 | 17700 | 17720 | 17700 | 643 |
| 342 | 20230831 | 132800 | 3782057030 | 17690 | 17700 | 17700 | 17690 | 116 |
| 343 | 20230831 | 132700 | 3780004330 | 17700 | 17710 | 17710 | 17700 | 681 |
| 344 | 20230831 | 132600 | 3767949450 | 17710 | 17700 | 17710 | 17700 | 711 |
| 345 | 20230831 | 132500 | 3755363860 | 17700 | 17690 | 17700 | 17690 | 436 |
| 346 | 20230831 | 132400 | 3747650420 | 17700 | 17700 | 17700 | 17700 | 1 |
| 347 | 20230831 | 132300 | 3747632720 | 17700 | 17700 | 17710 | 17700 | 299 |
| 348 | 20230831 | 132200 | 3742339230 | 17700 | 17720 | 17720 | 17700 | 278 |
| 349 | 20230831 | 132100 | 3737416090 | 17720 | 17750 | 17750 | 17720 | 2203 |
| 350 | 20230831 | 132000 | 3698340850 | 17750 | 17740 | 17750 | 17740 | 144 |
| 351 | 20230831 | 131900 | 3695786140 | 17750 | 17750 | 17750 | 17750 | 10 |
| 352 | 20230831 | 131800 | 3695608640 | 17750 | 17750 | 17750 | 17750 | 68 |
| 353 | 20230831 | 131700 | 3694401640 | 17750 | 17750 | 17750 | 17750 | 99 |
| 354 | 20230831 | 131600 | 3692644390 | 17750 | 17750 | 17760 | 17750 | 122 |
| 355 | 20230831 | 131500 | 3690478580 | 17750 | 17760 | 17760 | 17750 | 39 |
| 356 | 20230831 | 131400 | 3689786290 | 17750 | 17750 | 17760 | 17750 | 141 |
| 357 | 20230831 | 131300 | 3687282910 | 17760 | 17750 | 17760 | 17750 | 99 |
| 358 | 20230831 | 131200 | 3685525640 | 17750 | 17750 | 17750 | 17740 | 70 |
| 359 | 20230831 | 131100 | 3684283190 | 17740 | 17740 | 17740 | 17740 | 140 |
| 360 | 20230831 | 131000 | 3681799590 | 17740 | 17750 | 17760 | 17740 | 535 |
| 361 | 20230831 | 130900 | 3672303430 | 17750 | 17740 | 17750 | 17740 | 665 |
| 362 | 20230831 | 130800 | 3660506240 | 17740 | 17750 | 17750 | 17740 | 163 |
| 363 | 20230831 | 130700 | 3657613390 | 17750 | 17750 | 17750 | 17740 | 28 |
| 364 | 20230831 | 130600 | 3657116590 | 17740 | 17740 | 17750 | 17740 | 177 |
| 365 | 20230831 | 130500 | 3653976170 | 17740 | 17740 | 17740 | 17740 | 266 |
| 366 | 20230831 | 130400 | 3649257330 | 17740 | 17740 | 17740 | 17740 | 1107 |
| 367 | 20230831 | 130300 | 3629619150 | 17740 | 17730 | 17740 | 17730 | 34 |
| 368 | 20230831 | 130200 | 3629016000 | 17730 | 17720 | 17730 | 17720 | 202 |
| 369 | 20230831 | 130100 | 3625434550 | 17720 | 17690 | 17720 | 17690 | 2646 |
| 370 | 20230831 | 130000 | 3578587780 | 17690 | 17680 | 17690 | 17680 | 157 |
| 371 | 20230831 | 125900 | 3575810460 | 17690 | 17680 | 17690 | 17680 | 172 |
| 372 | 20230831 | 125800 | 3572768270 | 17680 | 17670 | 17680 | 17670 | 449 |
| 373 | 20230831 | 125700 | 3564831380 | 17670 | 17670 | 17670 | 17670 | 202 |
| 374 | 20230831 | 125600 | 3561262040 | 17670 | 17660 | 17670 | 17660 | 16 |
| 375 | 20230831 | 125500 | 3560979380 | 17660 | 17660 | 17660 | 17660 | 1 |
| 376 | 20230831 | 125400 | 3560961720 | 17650 | 17650 | 17660 | 17650 | 689 |
| 377 | 20230831 | 125300 | 3548796860 | 17650 | 17660 | 17660 | 17650 | 35 |
| 378 | 20230831 | 125200 | 3548179100 | 17660 | 17650 | 17660 | 17650 | 134 |
| 379 | 20230831 | 125100 | 3545813000 | 17660 | 17660 | 17660 | 17660 | 36 |
| 380 | 20230831 | 125000 | 3545177240 | 17660 | 17650 | 17660 | 17640 | 558 |
| 381 | 20230831 | 124900 | 3535329360 | 17650 | 17650 | 17650 | 17640 | 552 |
| 382 | 20230831 | 124800 | 3525586570 | 17650 | 17650 | 17650 | 17650 | 31 |
| 383 | 20230831 | 124700 | 3525039420 | 17640 | 17650 | 17650 | 17640 | 482 |
| 384 | 20230831 | 124600 | 3516532720 | 17650 | 17670 | 17670 | 17640 | 211 |
| 385 | 20230831 | 124500 | 3512807920 | 17660 | 17660 | 17660 | 17650 | 553 |
| 386 | 20230831 | 124400 | 3503042670 | 17660 | 17600 | 17660 | 17600 | 1857 |
| 387 | 20230831 | 124300 | 3470326440 | 17600 | 17580 | 17600 | 17580 | 368 |
| 388 | 20230831 | 124200 | 3463853560 | 17580 | 17590 | 17590 | 17580 | 254 |
| 389 | 20230831 | 124100 | 3459386400 | 17600 | 17600 | 17600 | 17600 | 0 |
| 390 | 20230831 | 124000 | 3459386400 | 17600 | 17600 | 17600 | 17600 | 51 |
| 391 | 20230831 | 123900 | 3458488800 | 17600 | 17600 | 17610 | 17600 | 397 |
| 392 | 20230831 | 123800 | 3451501100 | 17600 | 17590 | 17600 | 17590 | 275 |
| 393 | 20230831 | 123700 | 3446662090 | 17590 | 17590 | 17590 | 17590 | 6 |
| 394 | 20230831 | 123600 | 3446556550 | 17590 | 17580 | 17590 | 17580 | 459 |
| 395 | 20230831 | 123500 | 3438485230 | 17580 | 17580 | 17580 | 17580 | 416 |
| 396 | 20230831 | 123400 | 3431171950 | 17580 | 17580 | 17580 | 17580 | 110 |
| 397 | 20230831 | 123300 | 3429238150 | 17570 | 17570 | 17570 | 17570 | 0 |
| 398 | 20230831 | 123200 | 3429238150 | 17570 | 17570 | 17570 | 17570 | 12 |
| 399 | 20230831 | 123100 | 3429027310 | 17570 | 17570 | 17570 | 17570 | 19 |
| 400 | 20230831 | 123000 | 3428693480 | 17580 | 17580 | 17580 | 17580 | 1007 |
| 401 | 20230831 | 122900 | 3410990420 | 17590 | 17590 | 17590 | 17590 | 30 |
| 402 | 20230831 | 122800 | 3410462720 | 17590 | 17590 | 17590 | 17590 | 0 |
| 403 | 20230831 | 122700 | 3410462720 | 17590 | 17590 | 17590 | 17590 | 30 |
| 404 | 20230831 | 122600 | 3409935020 | 17580 | 17580 | 17580 | 17580 | 114 |
| 405 | 20230831 | 122500 | 3407930900 | 17580 | 17580 | 17580 | 17580 | 75 |
| 406 | 20230831 | 122400 | 3406612400 | 17590 | 17580 | 17590 | 17580 | 251 |
| 407 | 20230831 | 122300 | 3402199810 | 17590 | 17590 | 17590 | 17590 | 15 |
| 408 | 20230831 | 122200 | 3401935960 | 17590 | 17590 | 17590 | 17590 | 76 |
| 409 | 20230831 | 122100 | 3400599120 | 17590 | 17590 | 17590 | 17590 | 25 |
| 410 | 20230831 | 122000 | 3400159370 | 17590 | 17590 | 17590 | 17580 | 126 |
| 411 | 20230831 | 121900 | 3397944160 | 17580 | 17580 | 17580 | 17580 | 18 |
| 412 | 20230831 | 121800 | 3397627720 | 17590 | 17590 | 17590 | 17590 | 9 |
| 413 | 20230831 | 121700 | 3397469410 | 17590 | 17590 | 17590 | 17590 | 295 |
| 414 | 20230831 | 121600 | 3392280360 | 17590 | 17580 | 17590 | 17580 | 533 |
| 415 | 20230831 | 121500 | 3382910160 | 17580 | 17580 | 17590 | 17580 | 213 |
| 416 | 20230831 | 121400 | 3379165500 | 17580 | 17570 | 17580 | 17570 | 506 |
| 417 | 20230831 | 121300 | 3370270370 | 17580 | 17620 | 17630 | 17580 | 2516 |
| 418 | 20230831 | 121200 | 3325988560 | 17610 | 17610 | 17610 | 17610 | 88 |
| 419 | 20230831 | 121100 | 3324438880 | 17610 | 17610 | 17610 | 17610 | 416 |
| 420 | 20230831 | 121000 | 3317113120 | 17610 | 17610 | 17610 | 17610 | 11 |
| 421 | 20230831 | 120900 | 3316919410 | 17600 | 17600 | 17600 | 17600 | 0 |
| 422 | 20230831 | 120800 | 3316919410 | 17600 | 17640 | 17640 | 17600 | 492 |
| 423 | 20230831 | 120700 | 3308248900 | 17640 | 17650 | 17650 | 17640 | 131 |
| 424 | 20230831 | 120600 | 3305937960 | 17650 | 17650 | 17650 | 17650 | 0 |
| 425 | 20230831 | 120500 | 3305937960 | 17650 | 17650 | 17650 | 17650 | 10 |
| 426 | 20230831 | 120400 | 3305761460 | 17650 | 17650 | 17650 | 17650 | 47 |
| 427 | 20230831 | 120300 | 3304931910 | 17640 | 17640 | 17640 | 17640 | 0 |
| 428 | 20230831 | 120200 | 3304931910 | 17640 | 17640 | 17640 | 17640 | 21 |
| 429 | 20230831 | 120100 | 3304561470 | 17650 | 17650 | 17650 | 17650 | 1 |
| 430 | 20230831 | 120000 | 3304543820 | 17650 | 17650 | 17650 | 17650 | 12 |
| 431 | 20230831 | 115900 | 3304332020 | 17640 | 17660 | 17660 | 17640 | 1137 |
| 432 | 20230831 | 115800 | 3284257870 | 17660 | 17670 | 17670 | 17660 | 161 |
| 433 | 20230831 | 115700 | 3281414500 | 17670 | 17670 | 17670 | 17670 | 21 |
| 434 | 20230831 | 115600 | 3281043430 | 17670 | 17670 | 17670 | 17670 | 0 |
| 435 | 20230831 | 115500 | 3281043430 | 17670 | 17670 | 17680 | 17670 | 222 |
| 436 | 20230831 | 115400 | 3277120680 | 17670 | 17680 | 17680 | 17670 | 302 |
| 437 | 20230831 | 115300 | 3271784180 | 17690 | 17690 | 17690 | 17690 | 554 |
| 438 | 20230831 | 115200 | 3261983920 | 17690 | 17690 | 17690 | 17690 | 0 |
| 439 | 20230831 | 115100 | 3261983920 | 17690 | 17690 | 17690 | 17690 | 5 |
| 440 | 20230831 | 115000 | 3261895470 | 17690 | 17690 | 17690 | 17690 | 0 |
| 441 | 20230831 | 114900 | 3261895470 | 17690 | 17700 | 17700 | 17690 | 40 |
| 442 | 20230831 | 114800 | 3261187720 | 17700 | 17690 | 17700 | 17690 | 58 |
| 443 | 20230831 | 114700 | 3260161130 | 17690 | 17700 | 17700 | 17690 | 259 |
| 444 | 20230831 | 114600 | 3255576840 | 17700 | 17700 | 17700 | 17700 | 38 |
| 445 | 20230831 | 114500 | 3254904240 | 17700 | 17700 | 17700 | 17690 | 205 |
| 446 | 20230831 | 114400 | 3251277580 | 17690 | 17690 | 17690 | 17690 | 74 |
| 447 | 20230831 | 114300 | 3249968520 | 17690 | 17700 | 17700 | 17690 | 1062 |
| 448 | 20230831 | 114200 | 3231171640 | 17690 | 17690 | 17690 | 17690 | 42 |
| 449 | 20230831 | 114100 | 3230428660 | 17690 | 17700 | 17720 | 17690 | 1234 |
| 450 | 20230831 | 114000 | 3208584160 | 17700 | 17700 | 17700 | 17700 | 140 |
| 451 | 20230831 | 113900 | 3206106160 | 17690 | 17700 | 17700 | 17690 | 405 |
| 452 | 20230831 | 113800 | 3198937760 | 17700 | 17690 | 17700 | 17690 | 63 |
| 453 | 20230831 | 113700 | 3197823260 | 17690 | 17660 | 17700 | 17660 | 2110 |
| 454 | 20230831 | 113600 | 3160540760 | 17650 | 17660 | 17660 | 17650 | 161 |
| 455 | 20230831 | 113500 | 3157697790 | 17660 | 17660 | 17660 | 17660 | 57 |
| 456 | 20230831 | 113400 | 3156691170 | 17650 | 17650 | 17650 | 17650 | 321 |
| 457 | 20230831 | 113300 | 3151025520 | 17650 | 17650 | 17650 | 17650 | 92 |
| 458 | 20230831 | 113200 | 3149401720 | 17640 | 17640 | 17650 | 17640 | 341 |
| 459 | 20230831 | 113100 | 3143385380 | 17640 | 17640 | 17640 | 17640 | 13 |
| 460 | 20230831 | 113000 | 3143156060 | 17630 | 17630 | 17630 | 17630 | 7 |
| 461 | 20230831 | 112900 | 3143032650 | 17630 | 17630 | 17630 | 17630 | 109 |
| 462 | 20230831 | 112800 | 3141110980 | 17630 | 17640 | 17650 | 17630 | 388 |
| 463 | 20230831 | 112700 | 3134266080 | 17640 | 17620 | 17650 | 17620 | 465 |
| 464 | 20230831 | 112600 | 3126065860 | 17620 | 17610 | 17620 | 17610 | 40 |
| 465 | 20230831 | 112500 | 3125361100 | 17610 | 17610 | 17610 | 17610 | 31 |
| 466 | 20230831 | 112400 | 3124815190 | 17600 | 17590 | 17600 | 17580 | 110 |
| 467 | 20230831 | 112300 | 3122880310 | 17590 | 17580 | 17590 | 17580 | 572 |
| 468 | 20230831 | 112200 | 3112821500 | 17580 | 17570 | 17580 | 17560 | 96 |
| 469 | 20230831 | 112100 | 3111134880 | 17560 | 17570 | 17570 | 17560 | 1038 |
| 470 | 20230831 | 112000 | 3092906770 | 17570 | 17570 | 17570 | 17570 | 202 |
| 471 | 20230831 | 111900 | 3089357630 | 17570 | 17570 | 17570 | 17570 | 730 |
| 472 | 20230831 | 111800 | 3076531530 | 17570 | 17570 | 17570 | 17560 | 95 |
| 473 | 20230831 | 111700 | 3074862940 | 17570 | 17560 | 17570 | 17560 | 300 |
| 474 | 20230831 | 111600 | 3069592730 | 17560 | 17560 | 17560 | 17560 | 139 |
| 475 | 20230831 | 111500 | 3067151890 | 17560 | 17570 | 17570 | 17560 | 460 |
| 476 | 20230831 | 111400 | 3059073690 | 17570 | 17560 | 17570 | 17560 | 288 |
| 477 | 20230831 | 111300 | 3054015220 | 17570 | 17580 | 17580 | 17570 | 1491 |
| 478 | 20230831 | 111200 | 3027813620 | 17580 | 17580 | 17580 | 17580 | 215 |
| 479 | 20230831 | 111100 | 3024033920 | 17580 | 17580 | 17580 | 17580 | 0 |
| 480 | 20230831 | 111000 | 3024033920 | 17580 | 17580 | 17580 | 17570 | 533 |
| 481 | 20230831 | 110900 | 3014667590 | 17570 | 17580 | 17580 | 17570 | 489 |
| 482 | 20230831 | 110800 | 3006071070 | 17590 | 17590 | 17590 | 17590 | 41 |
| 483 | 20230831 | 110700 | 3005349880 | 17580 | 17590 | 17590 | 17580 | 92 |
| 484 | 20230831 | 110600 | 3003731820 | 17580 | 17580 | 17590 | 17580 | 132 |
| 485 | 20230831 | 110500 | 3001411180 | 17580 | 17590 | 17590 | 17580 | 385 |
| 486 | 20230831 | 110400 | 2994640280 | 17590 | 17590 | 17590 | 17590 | 67 |
| 487 | 20230831 | 110300 | 2993461750 | 17590 | 17590 | 17590 | 17590 | 93 |
| 488 | 20230831 | 110200 | 2991825880 | 17590 | 17580 | 17590 | 17580 | 4 |
| 489 | 20230831 | 110100 | 2991755540 | 17580 | 17580 | 17580 | 17580 | 5 |
| 490 | 20230831 | 110000 | 2991667640 | 17580 | 17580 | 17580 | 17580 | 109 |
| 491 | 20230831 | 105900 | 2989751420 | 17580 | 17560 | 17580 | 17560 | 574 |
| 492 | 20230831 | 105800 | 2979666100 | 17570 | 17560 | 17570 | 17560 | 146 |
| 493 | 20230831 | 105700 | 2977100900 | 17560 | 17570 | 17570 | 17560 | 463 |
| 494 | 20230831 | 105600 | 2968967460 | 17570 | 17570 | 17570 | 17560 | 60 |
| 495 | 20230831 | 105500 | 2967913460 | 17570 | 17560 | 17570 | 17560 | 385 |
| 496 | 20230831 | 105400 | 2961150540 | 17560 | 17570 | 17570 | 17560 | 1449 |
| 497 | 20230831 | 105300 | 2935706000 | 17560 | 17590 | 17590 | 17560 | 2293 |
| 498 | 20230831 | 105200 | 2895418150 | 17590 | 17600 | 17600 | 17590 | 1072 |
| 499 | 20230831 | 105100 | 2876560120 | 17610 | 17610 | 17610 | 17610 | 464 |
| 500 | 20230831 | 105000 | 2868389080 | 17610 | 17610 | 17610 | 17610 | 0 |
| 501 | 20230831 | 104900 | 2868389080 | 17610 | 17620 | 17620 | 17610 | 160 |
| 502 | 20230831 | 104800 | 2865569890 | 17610 | 17600 | 17610 | 17600 | 513 |
| 503 | 20230831 | 104700 | 2856541040 | 17590 | 17590 | 17590 | 17590 | 58 |
| 504 | 20230831 | 104600 | 2855520820 | 17590 | 17590 | 17590 | 17590 | 10 |
| 505 | 20230831 | 104500 | 2855344920 | 17590 | 17600 | 17600 | 17590 | 618 |
| 506 | 20230831 | 104400 | 2844473880 | 17600 | 17600 | 17600 | 17590 | 325 |
| 507 | 20230831 | 104300 | 2838754250 | 17600 | 17600 | 17600 | 17600 | 113 |
| 508 | 20230831 | 104200 | 2836765450 | 17610 | 17620 | 17620 | 17590 | 1039 |
| 509 | 20230831 | 104100 | 2818474980 | 17620 | 17620 | 17620 | 17620 | 197 |
| 510 | 20230831 | 104000 | 2815003840 | 17620 | 17620 | 17620 | 17620 | 201 |
| 511 | 20230831 | 103900 | 2811462220 | 17620 | 17600 | 17620 | 17590 | 1654 |
| 512 | 20230831 | 103800 | 2782365520 | 17610 | 17640 | 17640 | 17610 | 702 |
| 513 | 20230831 | 103700 | 2769994330 | 17650 | 17650 | 17650 | 17640 | 66 |
| 514 | 20230831 | 103600 | 2768829540 | 17650 | 17640 | 17650 | 17640 | 781 |
| 515 | 20230831 | 103500 | 2755050590 | 17640 | 17640 | 17640 | 17640 | 333 |
| 516 | 20230831 | 103400 | 2749176470 | 17640 | 17590 | 17640 | 17590 | 1125 |
| 517 | 20230831 | 103300 | 2729359850 | 17590 | 17590 | 17600 | 17590 | 430 |
| 518 | 20230831 | 103200 | 2721796050 | 17600 | 17620 | 17620 | 17590 | 4633 |
| 519 | 20230831 | 103100 | 2640242930 | 17620 | 17640 | 17640 | 17620 | 629 |
| 520 | 20230831 | 103000 | 2629155820 | 17640 | 17640 | 17640 | 17630 | 985 |
| 521 | 20230831 | 102900 | 2611785250 | 17640 | 17630 | 17640 | 17630 | 315 |
| 522 | 20230831 | 102800 | 2606231410 | 17630 | 17660 | 17660 | 17630 | 1079 |
| 523 | 20230831 | 102700 | 2587193340 | 17670 | 17650 | 17670 | 17640 | 808 |
| 524 | 20230831 | 102600 | 2572927360 | 17650 | 17630 | 17650 | 17620 | 666 |
| 525 | 20230831 | 102500 | 2561185280 | 17630 | 17690 | 17690 | 17610 | 3897 |
| 526 | 20230831 | 102400 | 2492417260 | 17690 | 17690 | 17690 | 17690 | 128 |
| 527 | 20230831 | 102300 | 2490152940 | 17690 | 17710 | 17710 | 17690 | 720 |
| 528 | 20230831 | 102200 | 2477410150 | 17710 | 17700 | 17710 | 17700 | 556 |
| 529 | 20230831 | 102100 | 2467566930 | 17700 | 17680 | 17700 | 17680 | 330 |
| 530 | 20230831 | 102000 | 2461728610 | 17690 | 17710 | 17710 | 17690 | 124 |
| 531 | 20230831 | 101900 | 2459533050 | 17710 | 17680 | 17720 | 17670 | 2221 |
| 532 | 20230831 | 101800 | 2420257400 | 17670 | 17670 | 17670 | 17670 | 693 |
| 533 | 20230831 | 101700 | 2408012090 | 17670 | 17700 | 17700 | 17670 | 644 |
| 534 | 20230831 | 101600 | 2396623700 | 17700 | 17710 | 17710 | 17700 | 915 |
| 535 | 20230831 | 101500 | 2380425880 | 17710 | 17710 | 17710 | 17700 | 237 |
| 536 | 20230831 | 101400 | 2376228620 | 17700 | 17700 | 17700 | 17700 | 665 |
| 537 | 20230831 | 101300 | 2364458120 | 17700 | 17710 | 17710 | 17700 | 579 |
| 538 | 20230831 | 101200 | 2354208920 | 17710 | 17730 | 17730 | 17710 | 1189 |
| 539 | 20230831 | 101100 | 2333136400 | 17740 | 17740 | 17750 | 17740 | 245 |
| 540 | 20230831 | 101000 | 2328790050 | 17750 | 17760 | 17760 | 17750 | 313 |
| 541 | 20230831 | 100900 | 2323233800 | 17760 | 17750 | 17760 | 17750 | 212 |
| 542 | 20230831 | 100800 | 2319469700 | 17750 | 17800 | 17800 | 17750 | 1781 |
| 543 | 20230831 | 100700 | 2287795390 | 17800 | 17810 | 17810 | 17790 | 1142 |
| 544 | 20230831 | 100600 | 2267462780 | 17810 | 17810 | 17810 | 17800 | 507 |
| 545 | 20230831 | 100500 | 2258434210 | 17810 | 17870 | 17870 | 17800 | 8725 |
| 546 | 20230831 | 100400 | 2102766110 | 17880 | 17890 | 17900 | 17880 | 3079 |
| 547 | 20230831 | 100300 | 2047703400 | 17890 | 17890 | 17890 | 17890 | 281 |
| 548 | 20230831 | 100200 | 2042676310 | 17890 | 17900 | 17900 | 17890 | 1300 |
| 549 | 20230831 | 100100 | 2019406410 | 17910 | 17900 | 17910 | 17900 | 2178 |
| 550 | 20230831 | 100000 | 1980409520 | 17910 | 17900 | 17910 | 17900 | 134 |
| 551 | 20230831 | 095900 | 1978009650 | 17900 | 17910 | 17910 | 17900 | 688 |
| 552 | 20230831 | 095800 | 1965690930 | 17910 | 17930 | 17930 | 17910 | 816 |
| 553 | 20230831 | 095700 | 1951068970 | 17930 | 17940 | 17940 | 17920 | 730 |
| 554 | 20230831 | 095600 | 1937982990 | 17940 | 17940 | 17950 | 17940 | 207 |
| 555 | 20230831 | 095500 | 1934269400 | 17940 | 17950 | 17950 | 17940 | 54 |
| 556 | 20230831 | 095400 | 1933300540 | 17940 | 17950 | 17950 | 17940 | 337 |
| 557 | 20230831 | 095300 | 1927251510 | 17960 | 17950 | 17960 | 17950 | 332 |
| 558 | 20230831 | 095200 | 1921291760 | 17960 | 17950 | 17980 | 17950 | 679 |
| 559 | 20230831 | 095100 | 1909091330 | 17960 | 17970 | 17970 | 17960 | 89 |
| 560 | 20230831 | 095000 | 1907492230 | 17970 | 17970 | 18040 | 17960 | 4561 |
| 561 | 20230831 | 094900 | 1825393340 | 17960 | 17910 | 17960 | 17910 | 1775 |
| 562 | 20230831 | 094800 | 1793566950 | 17910 | 17900 | 17910 | 17890 | 701 |
| 563 | 20230831 | 094700 | 1781018500 | 17890 | 17910 | 17910 | 17890 | 494 |
| 564 | 20230831 | 094600 | 1772177000 | 17910 | 17900 | 17910 | 17890 | 530 |
| 565 | 20230831 | 094500 | 1762689600 | 17890 | 17900 | 17900 | 17890 | 1467 |
| 566 | 20230831 | 094400 | 1736433310 | 17900 | 17900 | 17900 | 17900 | 484 |
| 567 | 20230831 | 094300 | 1727769710 | 17900 | 17900 | 17910 | 17900 | 549 |
| 568 | 20230831 | 094200 | 1717941650 | 17900 | 17900 | 17900 | 17890 | 1279 |
| 569 | 20230831 | 094100 | 1695055550 | 17900 | 17870 | 17900 | 17870 | 3162 |
| 570 | 20230831 | 094000 | 1638489020 | 17870 | 17900 | 17900 | 17870 | 1120 |
| 571 | 20230831 | 093900 | 1618464320 | 17900 | 17910 | 17910 | 17900 | 1133 |
| 572 | 20230831 | 093800 | 1598179010 | 17920 | 17960 | 17960 | 17910 | 3455 |
| 573 | 20230831 | 093700 | 1536171830 | 17970 | 17960 | 17970 | 17960 | 535 |
| 574 | 20230831 | 093600 | 1526563110 | 17970 | 17960 | 17970 | 17960 | 237 |
| 575 | 20230831 | 093500 | 1522306490 | 17960 | 17960 | 17970 | 17960 | 372 |
| 576 | 20230831 | 093400 | 1515625350 | 17960 | 17960 | 17970 | 17960 | 410 |
| 577 | 20230831 | 093300 | 1508261560 | 17960 | 17970 | 17970 | 17960 | 131 |
| 578 | 20230831 | 093200 | 1505908780 | 17970 | 17960 | 17970 | 17960 | 665 |
| 579 | 20230831 | 093100 | 1493962340 | 17960 | 17960 | 17970 | 17960 | 532 |
| 580 | 20230831 | 093000 | 1484405100 | 17980 | 17990 | 17990 | 17970 | 1351 |
| 581 | 20230831 | 092900 | 1460119960 | 17990 | 17980 | 18000 | 17980 | 660 |
| 582 | 20230831 | 092800 | 1448245980 | 17990 | 17990 | 17990 | 17980 | 1057 |
| 583 | 20230831 | 092700 | 1429235550 | 18000 | 17970 | 18000 | 17970 | 1735 |
| 584 | 20230831 | 092600 | 1398041960 | 17970 | 18000 | 18000 | 17970 | 938 |
| 585 | 20230831 | 092500 | 1381166860 | 18000 | 18010 | 18040 | 17990 | 1788 |
| 586 | 20230831 | 092400 | 1348968610 | 18010 | 18080 | 18080 | 18010 | 4834 |
| 587 | 20230831 | 092300 | 1261665270 | 18080 | 18070 | 18090 | 18070 | 2109 |
| 588 | 20230831 | 092200 | 1223532520 | 18070 | 18060 | 18080 | 18050 | 1357 |
| 589 | 20230831 | 092100 | 1199016830 | 18050 | 18070 | 18080 | 18050 | 1044 |
| 590 | 20230831 | 092000 | 1180156120 | 18070 | 17990 | 18070 | 17990 | 3999 |
| 591 | 20230831 | 091900 | 1108120570 | 17990 | 17960 | 18000 | 17960 | 3104 |
| 592 | 20230831 | 091800 | 1052333090 | 17970 | 17960 | 17970 | 17950 | 1129 |
| 593 | 20230831 | 091700 | 1032055780 | 17960 | 17960 | 17970 | 17940 | 1731 |
| 594 | 20230831 | 091600 | 1000968310 | 17990 | 17920 | 18020 | 17920 | 3180 |
| 595 | 20230831 | 091500 | 943800560 | 17910 | 17910 | 17920 | 17910 | 396 |
| 596 | 20230831 | 091400 | 936707880 | 17900 | 17960 | 17960 | 17900 | 2102 |
| 597 | 20230831 | 091300 | 899007960 | 17960 | 17960 | 17990 | 17960 | 1706 |
| 598 | 20230831 | 091200 | 868367170 | 17960 | 17990 | 18000 | 17950 | 3094 |
| 599 | 20230831 | 091100 | 812738910 | 17990 | 17990 | 18000 | 17980 | 3998 |
| 600 | 20230831 | 091000 | 740785890 | 17990 | 17940 | 18000 | 17940 | 6535 |
| 601 | 20230831 | 090900 | 623312480 | 17940 | 17860 | 17940 | 17860 | 4175 |
| 602 | 20230831 | 090800 | 548566170 | 17860 | 17860 | 17860 | 17850 | 459 |
| 603 | 20230831 | 090700 | 540368440 | 17860 | 17870 | 17890 | 17860 | 1475 |
| 604 | 20230831 | 090600 | 514001760 | 17870 | 17900 | 17910 | 17860 | 2324 |
| 605 | 20230831 | 090500 | 472439970 | 17900 | 17900 | 17930 | 17870 | 2112 |
| 606 | 20230831 | 090400 | 434645670 | 17900 | 17850 | 17940 | 17850 | 5158 |
| 607 | 20230831 | 090300 | 342260440 | 17860 | 17740 | 17870 | 17740 | 3298 |
| 608 | 20230831 | 090200 | 283519970 | 17740 | 17750 | 17750 | 17730 | 4520 |
| 609 | 20230831 | 090100 | 203343590 | 17750 | 17810 | 17810 | 17730 | 2315 |
| 610 | 20230831 | 090000 | 162177830 | 17800 | 17850 | 17850 | 17800 | 9060 |