33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 192100 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 6766 |
| 3 | 20230831 | 192000 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 4 | 20230831 | 191900 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 5 | 20230831 | 191800 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 6 | 20230831 | 191700 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 7 | 20230831 | 191600 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 8 | 20230831 | 191500 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 9 | 20230831 | 191400 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 10 | 20230831 | 191300 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 11 | 20230831 | 191200 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 12 | 20230831 | 191100 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 13 | 20230831 | 191000 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 14 | 20230831 | 190900 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 15 | 20230831 | 190800 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 16 | 20230831 | 190700 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 17 | 20230831 | 190600 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 18 | 20230831 | 190500 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 19 | 20230831 | 190400 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 20 | 20230831 | 190300 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 21 | 20230831 | 190200 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 22 | 20230831 | 190100 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 23 | 20230831 | 190000 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 24 | 20230831 | 185900 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 25 | 20230831 | 185800 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 26 | 20230831 | 185700 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 27 | 20230831 | 185600 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 28 | 20230831 | 185500 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 29 | 20230831 | 185400 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 30 | 20230831 | 185300 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 31 | 20230831 | 185200 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 32 | 20230831 | 185100 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 6766 |
| 33 | 20230831 | 185000 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 34 | 20230831 | 184900 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 35 | 20230831 | 184800 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 36 | 20230831 | 184700 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 37 | 20230831 | 184600 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 38 | 20230831 | 184500 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 39 | 20230831 | 184400 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 40 | 20230831 | 184300 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 41 | 20230831 | 184200 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 42 | 20230831 | 184100 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 43 | 20230831 | 184000 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 44 | 20230831 | 183900 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 45 | 20230831 | 183800 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 46 | 20230831 | 183700 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 47 | 20230831 | 183600 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 48 | 20230831 | 183500 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 49 | 20230831 | 183400 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 50 | 20230831 | 183300 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 51 | 20230831 | 183200 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 52 | 20230831 | 183100 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 53 | 20230831 | 183000 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 54 | 20230831 | 182900 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 55 | 20230831 | 182800 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 56 | 20230831 | 182700 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 57 | 20230831 | 182600 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 58 | 20230831 | 182500 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 59 | 20230831 | 182400 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 60 | 20230831 | 182300 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 61 | 20230831 | 182200 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 62 | 20230831 | 182100 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 6766 |
| 63 | 20230831 | 182000 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 64 | 20230831 | 181900 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 65 | 20230831 | 181800 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 66 | 20230831 | 181700 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 67 | 20230831 | 181600 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 68 | 20230831 | 181500 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 69 | 20230831 | 181400 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 70 | 20230831 | 181300 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 71 | 20230831 | 181200 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 72 | 20230831 | 181100 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 73 | 20230831 | 181000 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 74 | 20230831 | 180900 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 75 | 20230831 | 180800 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 76 | 20230831 | 180700 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 77 | 20230831 | 180600 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 78 | 20230831 | 180500 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 79 | 20230831 | 180400 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 80 | 20230831 | 180300 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 81 | 20230831 | 180200 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 82 | 20230831 | 180100 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 83 | 20230831 | 180000 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 84 | 20230831 | 175900 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 85 | 20230831 | 175800 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 86 | 20230831 | 175700 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 87 | 20230831 | 175600 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 88 | 20230831 | 175500 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 89 | 20230831 | 175400 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 90 | 20230831 | 175300 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 91 | 20230831 | 175200 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 92 | 20230831 | 175100 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 6766 |
| 93 | 20230831 | 175000 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 94 | 20230831 | 174900 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 95 | 20230831 | 174800 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 96 | 20230831 | 174700 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 97 | 20230831 | 174600 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 98 | 20230831 | 174500 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 99 | 20230831 | 174400 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 100 | 20230831 | 174300 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 101 | 20230831 | 174200 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 102 | 20230831 | 174100 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 103 | 20230831 | 174000 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 104 | 20230831 | 173900 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 105 | 20230831 | 173800 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 106 | 20230831 | 173700 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 107 | 20230831 | 173600 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 108 | 20230831 | 173500 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 109 | 20230831 | 173400 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 110 | 20230831 | 173300 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 111 | 20230831 | 173200 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 112 | 20230831 | 173100 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 113 | 20230831 | 173000 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 114 | 20230831 | 172900 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 115 | 20230831 | 172800 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 116 | 20230831 | 172700 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 117 | 20230831 | 172600 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 118 | 20230831 | 172500 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 119 | 20230831 | 172400 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 120 | 20230831 | 172300 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 121 | 20230831 | 172200 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 122 | 20230831 | 172100 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 6766 |
| 123 | 20230831 | 172000 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 124 | 20230831 | 171900 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 125 | 20230831 | 171800 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 126 | 20230831 | 171700 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 127 | 20230831 | 171600 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 128 | 20230831 | 171500 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 129 | 20230831 | 171400 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 130 | 20230831 | 171300 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 131 | 20230831 | 171200 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 132 | 20230831 | 171100 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 133 | 20230831 | 171000 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 134 | 20230831 | 170900 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 135 | 20230831 | 170800 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 136 | 20230831 | 170700 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 137 | 20230831 | 170600 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 138 | 20230831 | 170500 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 139 | 20230831 | 170400 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 140 | 20230831 | 170300 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 141 | 20230831 | 170200 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 142 | 20230831 | 170100 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 143 | 20230831 | 170000 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 144 | 20230831 | 165900 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 145 | 20230831 | 165800 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 146 | 20230831 | 165700 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 147 | 20230831 | 165600 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 148 | 20230831 | 165500 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 149 | 20230831 | 165400 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 150 | 20230831 | 165300 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 151 | 20230831 | 165200 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 152 | 20230831 | 165100 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 6766 |
| 153 | 20230831 | 165000 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 154 | 20230831 | 164900 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 155 | 20230831 | 164800 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 156 | 20230831 | 164700 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 157 | 20230831 | 164600 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 158 | 20230831 | 164500 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 159 | 20230831 | 164400 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 160 | 20230831 | 164300 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 161 | 20230831 | 164200 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 162 | 20230831 | 164100 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 163 | 20230831 | 164000 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 164 | 20230831 | 163900 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 165 | 20230831 | 163800 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 166 | 20230831 | 163700 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 167 | 20230831 | 163600 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 168 | 20230831 | 163500 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 169 | 20230831 | 163400 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 170 | 20230831 | 163300 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 171 | 20230831 | 163200 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 172 | 20230831 | 163100 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 173 | 20230831 | 163000 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 174 | 20230831 | 162900 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 175 | 20230831 | 162800 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 176 | 20230831 | 162700 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 177 | 20230831 | 162600 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 178 | 20230831 | 162500 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 179 | 20230831 | 162400 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 180 | 20230831 | 162300 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 181 | 20230831 | 162200 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 182 | 20230831 | 162100 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 6766 |
| 183 | 20230831 | 162000 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 184 | 20230831 | 161900 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 185 | 20230831 | 161800 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 186 | 20230831 | 161700 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 187 | 20230831 | 161600 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 188 | 20230831 | 161500 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 189 | 20230831 | 161400 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 190 | 20230831 | 161300 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 191 | 20230831 | 161200 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 192 | 20230831 | 161100 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 193 | 20230831 | 161000 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 194 | 20230831 | 160900 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 195 | 20230831 | 160800 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 196 | 20230831 | 160700 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 197 | 20230831 | 160600 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 198 | 20230831 | 160500 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 199 | 20230831 | 160400 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 200 | 20230831 | 160300 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 201 | 20230831 | 160200 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 202 | 20230831 | 160100 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 203 | 20230831 | 160000 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 204 | 20230831 | 155900 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 205 | 20230831 | 155800 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 206 | 20230831 | 155700 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 207 | 20230831 | 155600 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 208 | 20230831 | 155500 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 209 | 20230831 | 155400 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 210 | 20230831 | 155300 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 211 | 20230831 | 155200 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 212 | 20230831 | 155100 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 6766 |
| 213 | 20230831 | 155000 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 214 | 20230831 | 154900 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 215 | 20230831 | 154800 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 216 | 20230831 | 154700 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 217 | 20230831 | 154600 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 218 | 20230831 | 154500 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 219 | 20230831 | 154400 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 220 | 20230831 | 154300 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 221 | 20230831 | 154200 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 222 | 20230831 | 154100 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 223 | 20230831 | 154000 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 224 | 20230831 | 153900 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 225 | 20230831 | 153800 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 226 | 20230831 | 153700 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 227 | 20230831 | 153600 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 228 | 20230831 | 153500 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 229 | 20230831 | 153400 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 230 | 20230831 | 153300 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 231 | 20230831 | 153200 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 232 | 20230831 | 153100 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 0 |
| 233 | 20230831 | 153000 | 4310323980 | 19470 | 19470 | 19470 | 19470 | 6766 |
| 234 | 20230831 | 152900 | 4178589960 | 19400 | 19400 | 19400 | 19400 | 0 |
| 235 | 20230831 | 152800 | 4178589960 | 19400 | 19400 | 19400 | 19400 | 0 |
| 236 | 20230831 | 152700 | 4178589960 | 19400 | 19400 | 19400 | 19400 | 0 |
| 237 | 20230831 | 152600 | 4178589960 | 19400 | 19400 | 19400 | 19400 | 0 |
| 238 | 20230831 | 152500 | 4178589960 | 19400 | 19400 | 19400 | 19400 | 0 |
| 239 | 20230831 | 152400 | 4178589960 | 19400 | 19400 | 19400 | 19400 | 0 |
| 240 | 20230831 | 152300 | 4178589960 | 19400 | 19400 | 19400 | 19400 | 0 |
| 241 | 20230831 | 152200 | 4178589960 | 19400 | 19400 | 19400 | 19400 | 0 |
| 242 | 20230831 | 152100 | 4178589960 | 19400 | 19400 | 19400 | 19400 | 0 |
| 243 | 20230831 | 152000 | 4178589960 | 19400 | 19400 | 19400 | 19400 | 0 |
| 244 | 20230831 | 151900 | 4178589960 | 19400 | 19400 | 19430 | 19380 | 307 |
| 245 | 20230831 | 151800 | 4172631910 | 19420 | 19410 | 19440 | 19400 | 764 |
| 246 | 20230831 | 151700 | 4157802330 | 19430 | 19420 | 19460 | 19420 | 68 |
| 247 | 20230831 | 151600 | 4156480350 | 19460 | 19380 | 19460 | 19380 | 374 |
| 248 | 20230831 | 151500 | 4149212410 | 19380 | 19380 | 19390 | 19380 | 170 |
| 249 | 20230831 | 151400 | 4145917280 | 19390 | 19390 | 19390 | 19380 | 574 |
| 250 | 20230831 | 151300 | 4134788570 | 19390 | 19400 | 19410 | 19390 | 459 |
| 251 | 20230831 | 151200 | 4125885620 | 19400 | 19390 | 19440 | 19390 | 98 |
| 252 | 20230831 | 151100 | 4123983270 | 19390 | 19390 | 19440 | 19390 | 204 |
| 253 | 20230831 | 151000 | 4120027480 | 19390 | 19400 | 19410 | 19390 | 371 |
| 254 | 20230831 | 150900 | 4112831610 | 19440 | 19380 | 19480 | 19380 | 544 |
| 255 | 20230831 | 150800 | 4102255060 | 19430 | 19380 | 19430 | 19300 | 2424 |
| 256 | 20230831 | 150700 | 4055351840 | 19380 | 19420 | 19420 | 19370 | 504 |
| 257 | 20230831 | 150600 | 4045585130 | 19370 | 19430 | 19430 | 19370 | 223 |
| 258 | 20230831 | 150500 | 4041252470 | 19370 | 19360 | 19370 | 19350 | 1175 |
| 259 | 20230831 | 150400 | 4018511840 | 19370 | 19420 | 19420 | 19370 | 386 |
| 260 | 20230831 | 150300 | 4011033350 | 19430 | 19390 | 19430 | 19390 | 189 |
| 261 | 20230831 | 150200 | 4007365480 | 19360 | 19400 | 19400 | 19360 | 660 |
| 262 | 20230831 | 150100 | 3994575440 | 19430 | 19490 | 19490 | 19430 | 239 |
| 263 | 20230831 | 150000 | 3989927960 | 19490 | 19370 | 19500 | 19370 | 267 |
| 264 | 20230831 | 145900 | 3984734340 | 19370 | 19400 | 19400 | 19370 | 215 |
| 265 | 20230831 | 145800 | 3980566910 | 19410 | 19440 | 19450 | 19410 | 435 |
| 266 | 20230831 | 145700 | 3972119770 | 19420 | 19360 | 19450 | 19360 | 517 |
| 267 | 20230831 | 145600 | 3962094800 | 19370 | 19360 | 19400 | 19350 | 81 |
| 268 | 20230831 | 145500 | 3960525790 | 19350 | 19500 | 19500 | 19340 | 1391 |
| 269 | 20230831 | 145400 | 3933542680 | 19480 | 19460 | 19500 | 19440 | 388 |
| 270 | 20230831 | 145300 | 3925983500 | 19470 | 19420 | 19470 | 19420 | 189 |
| 271 | 20230831 | 145200 | 3922312200 | 19430 | 19460 | 19470 | 19430 | 502 |
| 272 | 20230831 | 145100 | 3912551930 | 19450 | 19420 | 19510 | 19420 | 272 |
| 273 | 20230831 | 145000 | 3907254450 | 19410 | 19410 | 19440 | 19410 | 98 |
| 274 | 20230831 | 144900 | 3905351870 | 19410 | 19430 | 19430 | 19410 | 130 |
| 275 | 20230831 | 144800 | 3902826770 | 19430 | 19410 | 19470 | 19410 | 343 |
| 276 | 20230831 | 144700 | 3896158170 | 19410 | 19410 | 19410 | 19410 | 123 |
| 277 | 20230831 | 144600 | 3893770740 | 19410 | 19440 | 19440 | 19410 | 173 |
| 278 | 20230831 | 144500 | 3890409970 | 19440 | 19400 | 19510 | 19400 | 254 |
| 279 | 20230831 | 144400 | 3885470950 | 19400 | 19420 | 19420 | 19400 | 115 |
| 280 | 20230831 | 144300 | 3883238990 | 19420 | 19450 | 19450 | 19420 | 928 |
| 281 | 20230831 | 144200 | 3865190380 | 19460 | 19470 | 19550 | 19460 | 589 |
| 282 | 20230831 | 144100 | 3853710330 | 19470 | 19470 | 19470 | 19470 | 231 |
| 283 | 20230831 | 144000 | 3849212760 | 19480 | 19480 | 19490 | 19480 | 124 |
| 284 | 20230831 | 143900 | 3846796900 | 19490 | 19460 | 19510 | 19460 | 672 |
| 285 | 20230831 | 143800 | 3833693500 | 19480 | 19460 | 19480 | 19460 | 132 |
| 286 | 20230831 | 143700 | 3831123960 | 19470 | 19460 | 19480 | 19460 | 93 |
| 287 | 20230831 | 143600 | 3829313560 | 19480 | 19440 | 19490 | 19430 | 931 |
| 288 | 20230831 | 143500 | 3811203130 | 19430 | 19430 | 19430 | 19430 | 166 |
| 289 | 20230831 | 143400 | 3807977750 | 19430 | 19430 | 19440 | 19430 | 216 |
| 290 | 20230831 | 143300 | 3803779770 | 19420 | 19400 | 19440 | 19400 | 122 |
| 291 | 20230831 | 143200 | 3801411190 | 19400 | 19410 | 19420 | 19400 | 113 |
| 292 | 20230831 | 143100 | 3799218820 | 19420 | 19440 | 19440 | 19420 | 398 |
| 293 | 20230831 | 143000 | 3791484430 | 19440 | 19380 | 19440 | 19380 | 284 |
| 294 | 20230831 | 142900 | 3785971780 | 19380 | 19450 | 19450 | 19380 | 573 |
| 295 | 20230831 | 142800 | 3774839650 | 19430 | 19430 | 19430 | 19430 | 79 |
| 296 | 20230831 | 142700 | 3773304680 | 19430 | 19450 | 19450 | 19430 | 656 |
| 297 | 20230831 | 142600 | 3760553230 | 19450 | 19480 | 19480 | 19450 | 371 |
| 298 | 20230831 | 142500 | 3753335430 | 19480 | 19460 | 19480 | 19460 | 331 |
| 299 | 20230831 | 142400 | 3746889800 | 19450 | 19450 | 19470 | 19450 | 388 |
| 300 | 20230831 | 142300 | 3739339200 | 19450 | 19450 | 19460 | 19450 | 202 |
| 301 | 20230831 | 142200 | 3735409480 | 19460 | 19450 | 19470 | 19450 | 84 |
| 302 | 20230831 | 142100 | 3733775000 | 19470 | 19480 | 19480 | 19450 | 92 |
| 303 | 20230831 | 142000 | 3731983800 | 19480 | 19460 | 19480 | 19450 | 67 |
| 304 | 20230831 | 141900 | 3730679690 | 19450 | 19470 | 19470 | 19450 | 30 |
| 305 | 20230831 | 141800 | 3730095720 | 19470 | 19450 | 19470 | 19440 | 135 |
| 306 | 20230831 | 141700 | 3727469700 | 19450 | 19450 | 19450 | 19440 | 34 |
| 307 | 20230831 | 141600 | 3726808410 | 19450 | 19440 | 19450 | 19440 | 115 |
| 308 | 20230831 | 141500 | 3724571710 | 19440 | 19450 | 19450 | 19440 | 289 |
| 309 | 20230831 | 141400 | 3718953230 | 19450 | 19450 | 19450 | 19440 | 228 |
| 310 | 20230831 | 141300 | 3714518690 | 19450 | 19440 | 19450 | 19440 | 38 |
| 311 | 20230831 | 141200 | 3713779600 | 19440 | 19450 | 19450 | 19440 | 370 |
| 312 | 20230831 | 141100 | 3706585360 | 19440 | 19450 | 19450 | 19440 | 99 |
| 313 | 20230831 | 141000 | 3704659920 | 19450 | 19350 | 19450 | 19350 | 1173 |
| 314 | 20230831 | 140900 | 3681927820 | 19350 | 19350 | 19350 | 19350 | 6 |
| 315 | 20230831 | 140800 | 3681811720 | 19350 | 19360 | 19370 | 19350 | 345 |
| 316 | 20230831 | 140700 | 3675132620 | 19360 | 19360 | 19360 | 19350 | 35 |
| 317 | 20230831 | 140600 | 3674455110 | 19360 | 19340 | 19360 | 19330 | 232 |
| 318 | 20230831 | 140500 | 3669967270 | 19340 | 19330 | 19340 | 19330 | 24 |
| 319 | 20230831 | 140400 | 3669503160 | 19330 | 19330 | 19330 | 19330 | 9 |
| 320 | 20230831 | 140300 | 3669329190 | 19330 | 19340 | 19340 | 19330 | 173 |
| 321 | 20230831 | 140200 | 3665983870 | 19350 | 19360 | 19360 | 19350 | 340 |
| 322 | 20230831 | 140100 | 3659403880 | 19360 | 19350 | 19360 | 19350 | 45 |
| 323 | 20230831 | 140000 | 3658532760 | 19350 | 19350 | 19360 | 19350 | 123 |
| 324 | 20230831 | 135900 | 3656151510 | 19360 | 19360 | 19360 | 19350 | 86 |
| 325 | 20230831 | 135800 | 3654486680 | 19360 | 19350 | 19360 | 19350 | 127 |
| 326 | 20230831 | 135700 | 3652027980 | 19360 | 19360 | 19360 | 19350 | 136 |
| 327 | 20230831 | 135600 | 3649395090 | 19360 | 19360 | 19360 | 19350 | 59 |
| 328 | 20230831 | 135500 | 3648252860 | 19360 | 19350 | 19360 | 19350 | 43 |
| 329 | 20230831 | 135400 | 3647420420 | 19350 | 19360 | 19360 | 19350 | 229 |
| 330 | 20230831 | 135300 | 3642987050 | 19370 | 19370 | 19370 | 19370 | 76 |
| 331 | 20230831 | 135200 | 3641514930 | 19360 | 19370 | 19370 | 19360 | 110 |
| 332 | 20230831 | 135100 | 3639384900 | 19360 | 19370 | 19370 | 19360 | 134 |
| 333 | 20230831 | 135000 | 3636789560 | 19370 | 19370 | 19370 | 19360 | 36 |
| 334 | 20230831 | 134900 | 3636092280 | 19370 | 19360 | 19370 | 19350 | 195 |
| 335 | 20230831 | 134800 | 3632316950 | 19350 | 19330 | 19360 | 19320 | 130 |
| 336 | 20230831 | 134700 | 3629803570 | 19320 | 19320 | 19320 | 19320 | 52 |
| 337 | 20230831 | 134600 | 3628798930 | 19320 | 19350 | 19350 | 19320 | 325 |
| 338 | 20230831 | 134500 | 3622515730 | 19330 | 19350 | 19350 | 19330 | 33 |
| 339 | 20230831 | 134400 | 3621877230 | 19350 | 19340 | 19360 | 19330 | 49 |
| 340 | 20230831 | 134300 | 3620929260 | 19330 | 19330 | 19330 | 19330 | 54 |
| 341 | 20230831 | 134200 | 3619885440 | 19330 | 19340 | 19340 | 19330 | 65 |
| 342 | 20230831 | 134100 | 3618628360 | 19320 | 19360 | 19360 | 19320 | 984 |
| 343 | 20230831 | 134000 | 3599609270 | 19360 | 19360 | 19370 | 19360 | 131 |
| 344 | 20230831 | 133900 | 3597072850 | 19370 | 19360 | 19370 | 19360 | 20 |
| 345 | 20230831 | 133800 | 3596685480 | 19370 | 19360 | 19370 | 19360 | 288 |
| 346 | 20230831 | 133700 | 3591109180 | 19370 | 19360 | 19370 | 19360 | 167 |
| 347 | 20230831 | 133600 | 3587874700 | 19360 | 19330 | 19380 | 19330 | 314 |
| 348 | 20230831 | 133500 | 3581792320 | 19330 | 19290 | 19330 | 19290 | 2576 |
| 349 | 20230831 | 133400 | 3532073280 | 19300 | 19300 | 19300 | 19290 | 194 |
| 350 | 20230831 | 133300 | 3528329310 | 19290 | 19290 | 19300 | 19290 | 530 |
| 351 | 20230831 | 133200 | 3518100370 | 19300 | 19300 | 19300 | 19290 | 84 |
| 352 | 20230831 | 133100 | 3516479200 | 19300 | 19290 | 19300 | 19290 | 32 |
| 353 | 20230831 | 133000 | 3515861620 | 19300 | 19290 | 19300 | 19290 | 63 |
| 354 | 20230831 | 132900 | 3514645750 | 19300 | 19290 | 19300 | 19280 | 36 |
| 355 | 20230831 | 132800 | 3513951060 | 19300 | 19280 | 19300 | 19260 | 91 |
| 356 | 20230831 | 132700 | 3512196300 | 19280 | 19240 | 19280 | 19240 | 31 |
| 357 | 20230831 | 132600 | 3511599180 | 19240 | 19240 | 19240 | 19240 | 101 |
| 358 | 20230831 | 132500 | 3509655940 | 19240 | 19250 | 19250 | 19240 | 82 |
| 359 | 20230831 | 132400 | 3508077470 | 19250 | 19260 | 19260 | 19250 | 1005 |
| 360 | 20230831 | 132300 | 3488722960 | 19270 | 19280 | 19280 | 19270 | 85 |
| 361 | 20230831 | 132200 | 3487085000 | 19280 | 19280 | 19290 | 19280 | 507 |
| 362 | 20230831 | 132100 | 3477309260 | 19280 | 19290 | 19300 | 19280 | 240 |
| 363 | 20230831 | 132000 | 3472679540 | 19290 | 19300 | 19300 | 19290 | 378 |
| 364 | 20230831 | 131900 | 3465384180 | 19290 | 19260 | 19300 | 19260 | 3087 |
| 365 | 20230831 | 131800 | 3405814650 | 19260 | 19250 | 19260 | 19250 | 103 |
| 366 | 20230831 | 131700 | 3403831580 | 19250 | 19240 | 19260 | 19240 | 509 |
| 367 | 20230831 | 131600 | 3394037110 | 19240 | 19240 | 19240 | 19240 | 160 |
| 368 | 20230831 | 131500 | 3390958710 | 19240 | 19250 | 19260 | 19240 | 183 |
| 369 | 20230831 | 131400 | 3387435940 | 19250 | 19250 | 19260 | 19250 | 131 |
| 370 | 20230831 | 131300 | 3384913370 | 19260 | 19250 | 19260 | 19250 | 151 |
| 371 | 20230831 | 131200 | 3382006610 | 19250 | 19260 | 19270 | 19250 | 677 |
| 372 | 20230831 | 131100 | 3368967750 | 19260 | 19240 | 19270 | 19240 | 227 |
| 373 | 20230831 | 131000 | 3364599170 | 19240 | 19240 | 19250 | 19240 | 359 |
| 374 | 20230831 | 130900 | 3357691930 | 19240 | 19250 | 19250 | 19240 | 294 |
| 375 | 20230831 | 130800 | 3352034510 | 19250 | 19240 | 19250 | 19240 | 259 |
| 376 | 20230831 | 130700 | 3347051090 | 19240 | 19250 | 19250 | 19240 | 1659 |
| 377 | 20230831 | 130600 | 3315115570 | 19260 | 19260 | 19260 | 19250 | 154 |
| 378 | 20230831 | 130500 | 3312150070 | 19260 | 19250 | 19260 | 19250 | 213 |
| 379 | 20230831 | 130400 | 3308049040 | 19250 | 19260 | 19260 | 19250 | 182 |
| 380 | 20230831 | 130300 | 3304543750 | 19260 | 19260 | 19260 | 19260 | 145 |
| 381 | 20230831 | 130200 | 3301751050 | 19260 | 19270 | 19270 | 19260 | 154 |
| 382 | 20230831 | 130100 | 3298784190 | 19270 | 19270 | 19280 | 19270 | 255 |
| 383 | 20230831 | 130000 | 3293870220 | 19280 | 19280 | 19290 | 19280 | 241 |
| 384 | 20230831 | 125900 | 3289223730 | 19280 | 19270 | 19280 | 19260 | 285 |
| 385 | 20230831 | 125800 | 3283732250 | 19260 | 19280 | 19290 | 19250 | 558 |
| 386 | 20230831 | 125700 | 3272983620 | 19270 | 19260 | 19280 | 19260 | 256 |
| 387 | 20230831 | 125600 | 3268050510 | 19250 | 19310 | 19310 | 19250 | 5339 |
| 388 | 20230831 | 125500 | 3165121540 | 19310 | 19300 | 19320 | 19300 | 220 |
| 389 | 20230831 | 125400 | 3160874130 | 19320 | 19300 | 19320 | 19300 | 300 |
| 390 | 20230831 | 125300 | 3155083130 | 19300 | 19300 | 19310 | 19300 | 187 |
| 391 | 20230831 | 125200 | 3151473590 | 19300 | 19300 | 19310 | 19300 | 573 |
| 392 | 20230831 | 125100 | 3140414470 | 19310 | 19320 | 19320 | 19310 | 963 |
| 393 | 20230831 | 125000 | 3121812150 | 19320 | 19330 | 19330 | 19320 | 442 |
| 394 | 20230831 | 124900 | 3113268320 | 19330 | 19330 | 19330 | 19320 | 329 |
| 395 | 20230831 | 124800 | 3106909060 | 19330 | 19360 | 19360 | 19330 | 139 |
| 396 | 20230831 | 124700 | 3104219510 | 19350 | 19350 | 19350 | 19340 | 224 |
| 397 | 20230831 | 124600 | 3099885120 | 19340 | 19360 | 19360 | 19340 | 25 |
| 398 | 20230831 | 124500 | 3099401460 | 19360 | 19350 | 19360 | 19340 | 45 |
| 399 | 20230831 | 124400 | 3098530670 | 19350 | 19340 | 19350 | 19340 | 33 |
| 400 | 20230831 | 124300 | 3097892360 | 19340 | 19350 | 19350 | 19340 | 121 |
| 401 | 20230831 | 124200 | 3095551940 | 19350 | 19360 | 19360 | 19340 | 35 |
| 402 | 20230831 | 124100 | 3094874570 | 19360 | 19340 | 19360 | 19340 | 26 |
| 403 | 20230831 | 124000 | 3094371240 | 19360 | 19370 | 19370 | 19340 | 80 |
| 404 | 20230831 | 123900 | 3092821810 | 19370 | 19360 | 19370 | 19330 | 19 |
| 405 | 20230831 | 123800 | 3092453870 | 19330 | 19330 | 19330 | 19330 | 0 |
| 406 | 20230831 | 123700 | 3092453870 | 19330 | 19320 | 19330 | 19320 | 2 |
| 407 | 20230831 | 123600 | 3092415220 | 19320 | 19370 | 19370 | 19320 | 2107 |
| 408 | 20230831 | 123500 | 3051677570 | 19370 | 19380 | 19390 | 19370 | 111 |
| 409 | 20230831 | 123400 | 3049526340 | 19380 | 19380 | 19380 | 19370 | 208 |
| 410 | 20230831 | 123300 | 3045495320 | 19370 | 19380 | 19380 | 19370 | 22 |
| 411 | 20230831 | 123200 | 3045069010 | 19380 | 19380 | 19380 | 19370 | 35 |
| 412 | 20230831 | 123100 | 3044390720 | 19360 | 19360 | 19380 | 19350 | 175 |
| 413 | 20230831 | 123000 | 3041002580 | 19350 | 19350 | 19350 | 19350 | 2 |
| 414 | 20230831 | 122900 | 3040963880 | 19350 | 19360 | 19360 | 19350 | 49 |
| 415 | 20230831 | 122800 | 3040015630 | 19370 | 19380 | 19380 | 19370 | 227 |
| 416 | 20230831 | 122700 | 3035616390 | 19380 | 19380 | 19380 | 19380 | 8 |
| 417 | 20230831 | 122600 | 3035461350 | 19390 | 19400 | 19400 | 19390 | 473 |
| 418 | 20230831 | 122500 | 3026288380 | 19400 | 19400 | 19400 | 19400 | 100 |
| 419 | 20230831 | 122400 | 3024348380 | 19400 | 19400 | 19400 | 19400 | 30 |
| 420 | 20230831 | 122300 | 3023766380 | 19390 | 19400 | 19400 | 19390 | 556 |
| 421 | 20230831 | 122200 | 3012983540 | 19400 | 19440 | 19440 | 19400 | 100 |
| 422 | 20230831 | 122100 | 3011042180 | 19450 | 19450 | 19450 | 19450 | 57 |
| 423 | 20230831 | 122000 | 3009933530 | 19450 | 19470 | 19470 | 19450 | 147 |
| 424 | 20230831 | 121900 | 3007072100 | 19470 | 19480 | 19480 | 19470 | 76 |
| 425 | 20230831 | 121800 | 3005591720 | 19480 | 19480 | 19480 | 19470 | 61 |
| 426 | 20230831 | 121700 | 3004403450 | 19480 | 19470 | 19480 | 19470 | 234 |
| 427 | 20230831 | 121600 | 2999846130 | 19470 | 19480 | 19480 | 19470 | 116 |
| 428 | 20230831 | 121500 | 2997587450 | 19480 | 19480 | 19480 | 19470 | 59 |
| 429 | 20230831 | 121400 | 2996438150 | 19480 | 19480 | 19480 | 19480 | 116 |
| 430 | 20230831 | 121300 | 2994178470 | 19480 | 19480 | 19480 | 19480 | 24 |
| 431 | 20230831 | 121200 | 2993710950 | 19470 | 19480 | 19480 | 19470 | 60 |
| 432 | 20230831 | 121100 | 2992542510 | 19480 | 19480 | 19480 | 19480 | 75 |
| 433 | 20230831 | 121000 | 2991081510 | 19470 | 19480 | 19480 | 19470 | 750 |
| 434 | 20230831 | 120900 | 2976471520 | 19470 | 19470 | 19470 | 19470 | 1 |
| 435 | 20230831 | 120800 | 2976452050 | 19470 | 19480 | 19480 | 19470 | 128 |
| 436 | 20230831 | 120700 | 2973959740 | 19480 | 19480 | 19480 | 19480 | 102 |
| 437 | 20230831 | 120600 | 2971972780 | 19470 | 19480 | 19480 | 19470 | 52 |
| 438 | 20230831 | 120500 | 2970959830 | 19470 | 19460 | 19470 | 19460 | 1044 |
| 439 | 20230831 | 120400 | 2950633250 | 19460 | 19410 | 19460 | 19410 | 452 |
| 440 | 20230831 | 120300 | 2941853470 | 19410 | 19430 | 19430 | 19390 | 631 |
| 441 | 20230831 | 120200 | 2929611370 | 19420 | 19460 | 19460 | 19420 | 45 |
| 442 | 20230831 | 120100 | 2928737150 | 19460 | 19450 | 19460 | 19420 | 68 |
| 443 | 20230831 | 120000 | 2927415700 | 19460 | 19460 | 19460 | 19460 | 14 |
| 444 | 20230831 | 115900 | 2927143260 | 19420 | 19420 | 19420 | 19420 | 1 |
| 445 | 20230831 | 115800 | 2927123840 | 19420 | 19430 | 19430 | 19420 | 102 |
| 446 | 20230831 | 115700 | 2925142290 | 19460 | 19460 | 19460 | 19460 | 24 |
| 447 | 20230831 | 115600 | 2924675250 | 19420 | 19440 | 19460 | 19420 | 75 |
| 448 | 20230831 | 115500 | 2923217040 | 19440 | 19440 | 19440 | 19440 | 124 |
| 449 | 20230831 | 115400 | 2920806480 | 19450 | 19410 | 19450 | 19410 | 123 |
| 450 | 20230831 | 115300 | 2918418210 | 19410 | 19410 | 19410 | 19410 | 3 |
| 451 | 20230831 | 115200 | 2918359980 | 19410 | 19410 | 19410 | 19410 | 2 |
| 452 | 20230831 | 115100 | 2918321160 | 19390 | 19390 | 19390 | 19390 | 0 |
| 453 | 20230831 | 115000 | 2918321160 | 19390 | 19390 | 19390 | 19390 | 1 |
| 454 | 20230831 | 114900 | 2918301770 | 19360 | 19380 | 19390 | 19340 | 415 |
| 455 | 20230831 | 114800 | 2910269370 | 19380 | 19380 | 19380 | 19380 | 63 |
| 456 | 20230831 | 114700 | 2909048430 | 19380 | 19380 | 19380 | 19370 | 26 |
| 457 | 20230831 | 114600 | 2908544570 | 19380 | 19380 | 19380 | 19380 | 30 |
| 458 | 20230831 | 114500 | 2907963170 | 19380 | 19360 | 19380 | 19360 | 74 |
| 459 | 20230831 | 114400 | 2906529740 | 19370 | 19370 | 19370 | 19370 | 44 |
| 460 | 20230831 | 114300 | 2905677460 | 19370 | 19390 | 19390 | 19350 | 259 |
| 461 | 20230831 | 114200 | 2900658250 | 19400 | 19400 | 19400 | 19390 | 352 |
| 462 | 20230831 | 114100 | 2893830620 | 19410 | 19400 | 19410 | 19400 | 54 |
| 463 | 20230831 | 114000 | 2892782500 | 19410 | 19410 | 19410 | 19400 | 73 |
| 464 | 20230831 | 113900 | 2891365580 | 19410 | 19410 | 19410 | 19410 | 24 |
| 465 | 20230831 | 113800 | 2890899740 | 19410 | 19400 | 19410 | 19400 | 585 |
| 466 | 20230831 | 113700 | 2879550580 | 19390 | 19400 | 19400 | 19390 | 161 |
| 467 | 20230831 | 113600 | 2876427200 | 19400 | 19400 | 19400 | 19400 | 163 |
| 468 | 20230831 | 113500 | 2873265000 | 19400 | 19400 | 19400 | 19390 | 299 |
| 469 | 20230831 | 113400 | 2867464600 | 19400 | 19470 | 19470 | 19400 | 623 |
| 470 | 20230831 | 113300 | 2855372120 | 19470 | 19470 | 19470 | 19470 | 206 |
| 471 | 20230831 | 113200 | 2851361300 | 19470 | 19410 | 19470 | 19410 | 100 |
| 472 | 20230831 | 113100 | 2849418690 | 19410 | 19430 | 19430 | 19390 | 190 |
| 473 | 20230831 | 113000 | 2845730010 | 19470 | 19480 | 19480 | 19470 | 128 |
| 474 | 20230831 | 112900 | 2843236830 | 19500 | 19500 | 19500 | 19500 | 24 |
| 475 | 20230831 | 112800 | 2842768830 | 19500 | 19500 | 19500 | 19500 | 65 |
| 476 | 20230831 | 112700 | 2841501330 | 19480 | 19450 | 19480 | 19450 | 760 |
| 477 | 20230831 | 112600 | 2826708090 | 19400 | 19400 | 19400 | 19400 | 0 |
| 478 | 20230831 | 112500 | 2826708090 | 19400 | 19450 | 19450 | 19400 | 82 |
| 479 | 20230831 | 112400 | 2825114250 | 19440 | 19450 | 19450 | 19440 | 88 |
| 480 | 20230831 | 112300 | 2823402940 | 19450 | 19450 | 19450 | 19450 | 62 |
| 481 | 20230831 | 112200 | 2822197040 | 19450 | 19450 | 19450 | 19410 | 39 |
| 482 | 20230831 | 112100 | 2821438530 | 19400 | 19380 | 19400 | 19380 | 2124 |
| 483 | 20230831 | 112000 | 2780232950 | 19380 | 19430 | 19440 | 19380 | 2468 |
| 484 | 20230831 | 111900 | 2732342000 | 19440 | 19440 | 19440 | 19440 | 51 |
| 485 | 20230831 | 111800 | 2731350560 | 19440 | 19440 | 19440 | 19440 | 10 |
| 486 | 20230831 | 111700 | 2731156160 | 19450 | 19460 | 19460 | 19450 | 97 |
| 487 | 20230831 | 111600 | 2729269310 | 19460 | 19430 | 19470 | 19430 | 131 |
| 488 | 20230831 | 111500 | 2726720580 | 19470 | 19400 | 19470 | 19390 | 4858 |
| 489 | 20230831 | 111400 | 2632451390 | 19400 | 19360 | 19400 | 19360 | 6 |
| 490 | 20230831 | 111300 | 2632335190 | 19370 | 19370 | 19370 | 19370 | 655 |
| 491 | 20230831 | 111200 | 2619647840 | 19390 | 19370 | 19390 | 19370 | 148 |
| 492 | 20230831 | 111100 | 2616780040 | 19400 | 19390 | 19400 | 19390 | 46 |
| 493 | 20230831 | 111000 | 2615888030 | 19380 | 19380 | 19380 | 19380 | 95 |
| 494 | 20230831 | 110900 | 2614046930 | 19370 | 19400 | 19400 | 19370 | 42 |
| 495 | 20230831 | 110800 | 2613233360 | 19410 | 19410 | 19410 | 19320 | 1538 |
| 496 | 20230831 | 110700 | 2583475950 | 19420 | 19420 | 19450 | 19420 | 259 |
| 497 | 20230831 | 110600 | 2578443200 | 19450 | 19440 | 19450 | 19440 | 59 |
| 498 | 20230831 | 110500 | 2577295700 | 19440 | 19470 | 19470 | 19440 | 148 |
| 499 | 20230831 | 110400 | 2574415460 | 19470 | 19470 | 19470 | 19450 | 268 |
| 500 | 20230831 | 110300 | 2569198000 | 19470 | 19400 | 19470 | 19400 | 5212 |
| 501 | 20230831 | 110200 | 2468069630 | 19400 | 19400 | 19400 | 19400 | 33 |
| 502 | 20230831 | 110100 | 2467429430 | 19390 | 19390 | 19390 | 19380 | 271 |
| 503 | 20230831 | 110000 | 2462174910 | 19380 | 19390 | 19390 | 19380 | 379 |
| 504 | 20230831 | 105900 | 2454828600 | 19400 | 19390 | 19400 | 19390 | 140 |
| 505 | 20230831 | 105800 | 2452113510 | 19390 | 19380 | 19400 | 19380 | 219 |
| 506 | 20230831 | 105700 | 2447868030 | 19380 | 19400 | 19400 | 19380 | 129 |
| 507 | 20230831 | 105600 | 2445367850 | 19400 | 19340 | 19400 | 19340 | 291 |
| 508 | 20230831 | 105500 | 2439738950 | 19340 | 19330 | 19340 | 19330 | 135 |
| 509 | 20230831 | 105400 | 2437129330 | 19330 | 19340 | 19340 | 19330 | 442 |
| 510 | 20230831 | 105300 | 2428582450 | 19340 | 19330 | 19340 | 19330 | 141 |
| 511 | 20230831 | 105200 | 2425855630 | 19330 | 19330 | 19330 | 19330 | 109 |
| 512 | 20230831 | 105100 | 2423748660 | 19330 | 19330 | 19330 | 19330 | 100 |
| 513 | 20230831 | 105000 | 2421815660 | 19330 | 19300 | 19330 | 19300 | 696 |
| 514 | 20230831 | 104900 | 2408371650 | 19300 | 19310 | 19310 | 19300 | 1033 |
| 515 | 20230831 | 104800 | 2388433140 | 19310 | 19310 | 19320 | 19310 | 184 |
| 516 | 20230831 | 104700 | 2384880080 | 19300 | 19300 | 19320 | 19300 | 315 |
| 517 | 20230831 | 104600 | 2378799570 | 19320 | 19330 | 19340 | 19320 | 379 |
| 518 | 20230831 | 104500 | 2371473250 | 19340 | 19350 | 19350 | 19330 | 169 |
| 519 | 20230831 | 104400 | 2368204350 | 19350 | 19370 | 19370 | 19350 | 108 |
| 520 | 20230831 | 104300 | 2366113770 | 19380 | 19320 | 19380 | 19320 | 88 |
| 521 | 20230831 | 104200 | 2364412280 | 19330 | 19330 | 19330 | 19280 | 941 |
| 522 | 20230831 | 104100 | 2346259540 | 19330 | 19340 | 19390 | 19290 | 3056 |
| 523 | 20230831 | 104000 | 2287247550 | 19340 | 19340 | 19350 | 19340 | 506 |
| 524 | 20230831 | 103900 | 2277459470 | 19350 | 19350 | 19360 | 19350 | 235 |
| 525 | 20230831 | 103800 | 2272912100 | 19350 | 19420 | 19420 | 19350 | 569 |
| 526 | 20230831 | 103700 | 2261879850 | 19430 | 19440 | 19440 | 19420 | 299 |
| 527 | 20230831 | 103600 | 2256072750 | 19450 | 19470 | 19470 | 19450 | 278 |
| 528 | 20230831 | 103500 | 2250661130 | 19470 | 19430 | 19470 | 19430 | 679 |
| 529 | 20230831 | 103400 | 2237461990 | 19430 | 19380 | 19430 | 19380 | 530 |
| 530 | 20230831 | 103300 | 2227178930 | 19390 | 19360 | 19390 | 19350 | 871 |
| 531 | 20230831 | 103200 | 2210314080 | 19360 | 19370 | 19370 | 19360 | 387 |
| 532 | 20230831 | 103100 | 2202820140 | 19380 | 19370 | 19380 | 19370 | 29 |
| 533 | 20230831 | 103000 | 2202258240 | 19390 | 19390 | 19390 | 19360 | 294 |
| 534 | 20230831 | 102900 | 2196562730 | 19360 | 19400 | 19400 | 19350 | 488 |
| 535 | 20230831 | 102800 | 2187106750 | 19410 | 19450 | 19450 | 19400 | 276 |
| 536 | 20230831 | 102700 | 2181747510 | 19450 | 19450 | 19470 | 19450 | 143 |
| 537 | 20230831 | 102600 | 2178965540 | 19450 | 19420 | 19450 | 19420 | 402 |
| 538 | 20230831 | 102500 | 2171149880 | 19450 | 19500 | 19500 | 19450 | 856 |
| 539 | 20230831 | 102400 | 2154485180 | 19500 | 19530 | 19530 | 19500 | 256 |
| 540 | 20230831 | 102300 | 2149488660 | 19530 | 19530 | 19530 | 19520 | 150 |
| 541 | 20230831 | 102200 | 2146559260 | 19530 | 19520 | 19530 | 19520 | 185 |
| 542 | 20230831 | 102100 | 2142947560 | 19520 | 19540 | 19540 | 19520 | 1326 |
| 543 | 20230831 | 102000 | 2117060200 | 19560 | 19560 | 19560 | 19550 | 261 |
| 544 | 20230831 | 101900 | 2111955780 | 19570 | 19560 | 19570 | 19560 | 404 |
| 545 | 20230831 | 101800 | 2104052710 | 19560 | 19560 | 19570 | 19560 | 302 |
| 546 | 20230831 | 101700 | 2098144280 | 19570 | 19610 | 19630 | 19570 | 2071 |
| 547 | 20230831 | 101600 | 2057592640 | 19640 | 19660 | 19660 | 19640 | 84 |
| 548 | 20230831 | 101500 | 2055941950 | 19650 | 19660 | 19660 | 19650 | 47 |
| 549 | 20230831 | 101400 | 2055017980 | 19670 | 19610 | 19670 | 19610 | 177 |
| 550 | 20230831 | 101300 | 2051543050 | 19610 | 19670 | 19670 | 19610 | 231 |
| 551 | 20230831 | 101200 | 2047003810 | 19680 | 19590 | 19700 | 19590 | 3331 |
| 552 | 20230831 | 101100 | 1981428800 | 19580 | 19580 | 19580 | 19570 | 217 |
| 553 | 20230831 | 101000 | 1977180640 | 19580 | 19610 | 19610 | 19580 | 2463 |
| 554 | 20230831 | 100900 | 1928885370 | 19610 | 19610 | 19630 | 19610 | 408 |
| 555 | 20230831 | 100800 | 1920883180 | 19610 | 19600 | 19610 | 19600 | 369 |
| 556 | 20230831 | 100700 | 1913648500 | 19610 | 19600 | 19610 | 19600 | 143 |
| 557 | 20230831 | 100600 | 1910845060 | 19600 | 19640 | 19640 | 19600 | 600 |
| 558 | 20230831 | 100500 | 1899067170 | 19650 | 19650 | 19660 | 19650 | 159 |
| 559 | 20230831 | 100400 | 1895942570 | 19650 | 19650 | 19650 | 19650 | 60 |
| 560 | 20230831 | 100300 | 1894763570 | 19660 | 19650 | 19660 | 19640 | 311 |
| 561 | 20230831 | 100200 | 1888652030 | 19650 | 19650 | 19650 | 19640 | 247 |
| 562 | 20230831 | 100100 | 1883799500 | 19650 | 19640 | 19650 | 19630 | 302 |
| 563 | 20230831 | 100000 | 1877868510 | 19640 | 19640 | 19650 | 19620 | 238 |
| 564 | 20230831 | 095900 | 1873195340 | 19640 | 19640 | 19650 | 19640 | 110 |
| 565 | 20230831 | 095800 | 1871033960 | 19650 | 19620 | 19660 | 19620 | 172 |
| 566 | 20230831 | 095700 | 1867657030 | 19620 | 19630 | 19630 | 19620 | 193 |
| 567 | 20230831 | 095600 | 1863869050 | 19650 | 19660 | 19670 | 19650 | 956 |
| 568 | 20230831 | 095500 | 1845079680 | 19660 | 19660 | 19680 | 19660 | 185 |
| 569 | 20230831 | 095400 | 1841441020 | 19660 | 19720 | 19720 | 19660 | 2513 |
| 570 | 20230831 | 095300 | 1792027870 | 19720 | 19730 | 19730 | 19720 | 104 |
| 571 | 20230831 | 095200 | 1789976580 | 19730 | 19710 | 19730 | 19700 | 285 |
| 572 | 20230831 | 095100 | 1784356600 | 19710 | 19740 | 19740 | 19660 | 3777 |
| 573 | 20230831 | 095000 | 1710037540 | 19750 | 19700 | 19750 | 19700 | 854 |
| 574 | 20230831 | 094900 | 1693195180 | 19700 | 19700 | 19700 | 19690 | 159 |
| 575 | 20230831 | 094800 | 1690064060 | 19680 | 19640 | 19680 | 19640 | 1366 |
| 576 | 20230831 | 094700 | 1663219710 | 19640 | 19660 | 19660 | 19640 | 283 |
| 577 | 20230831 | 094600 | 1657659040 | 19640 | 19680 | 19680 | 19640 | 134 |
| 578 | 20230831 | 094500 | 1655023480 | 19680 | 19680 | 19680 | 19640 | 817 |
| 579 | 20230831 | 094400 | 1638968270 | 19680 | 19640 | 19680 | 19640 | 482 |
| 580 | 20230831 | 094300 | 1629491150 | 19620 | 19640 | 19640 | 19620 | 234 |
| 581 | 20230831 | 094200 | 1624899870 | 19650 | 19510 | 19650 | 19510 | 1670 |
| 582 | 20230831 | 094100 | 1592202810 | 19500 | 19520 | 19520 | 19500 | 261 |
| 583 | 20230831 | 094000 | 1587111450 | 19520 | 19500 | 19520 | 19500 | 438 |
| 584 | 20230831 | 093900 | 1578568240 | 19510 | 19520 | 19520 | 19510 | 179 |
| 585 | 20230831 | 093800 | 1575075360 | 19520 | 19540 | 19540 | 19520 | 168 |
| 586 | 20230831 | 093700 | 1571794610 | 19550 | 19550 | 19580 | 19550 | 483 |
| 587 | 20230831 | 093600 | 1562343570 | 19560 | 19380 | 19570 | 19380 | 2407 |
| 588 | 20230831 | 093500 | 1515502560 | 19380 | 19290 | 19380 | 19290 | 1337 |
| 589 | 20230831 | 093400 | 1489674510 | 19270 | 19290 | 19290 | 19270 | 357 |
| 590 | 20230831 | 093300 | 1482793110 | 19290 | 19320 | 19320 | 19290 | 1690 |
| 591 | 20230831 | 093200 | 1450182960 | 19320 | 19300 | 19320 | 19300 | 303 |
| 592 | 20230831 | 093100 | 1444333160 | 19300 | 19270 | 19330 | 19270 | 7814 |
| 593 | 20230831 | 093000 | 1293337650 | 19270 | 19340 | 19340 | 19270 | 2760 |
| 594 | 20230831 | 092900 | 1240076300 | 19340 | 19330 | 19340 | 19330 | 523 |
| 595 | 20230831 | 092800 | 1229964950 | 19340 | 19340 | 19340 | 19330 | 418 |
| 596 | 20230831 | 092700 | 1221882800 | 19330 | 19370 | 19380 | 19330 | 7157 |
| 597 | 20230831 | 092600 | 1083273960 | 19370 | 19420 | 19420 | 19360 | 479 |
| 598 | 20230831 | 092500 | 1073984710 | 19410 | 19350 | 19420 | 19350 | 5477 |
| 599 | 20230831 | 092400 | 967983710 | 19340 | 19420 | 19430 | 19330 | 2087 |
| 600 | 20230831 | 092300 | 927524820 | 19420 | 19480 | 19480 | 19410 | 1909 |
| 601 | 20230831 | 092200 | 890373430 | 19480 | 19500 | 19500 | 19480 | 542 |
| 602 | 20230831 | 092100 | 879811340 | 19510 | 19520 | 19520 | 19500 | 860 |
| 603 | 20230831 | 092000 | 863036940 | 19520 | 19530 | 19600 | 19520 | 4130 |
| 604 | 20230831 | 091900 | 782387230 | 19530 | 19640 | 19650 | 19530 | 1135 |
| 605 | 20230831 | 091800 | 760139910 | 19640 | 19720 | 19720 | 19640 | 1714 |
| 606 | 20230831 | 091700 | 726381360 | 19720 | 19740 | 19750 | 19720 | 569 |
| 607 | 20230831 | 091600 | 715151600 | 19750 | 19790 | 19790 | 19750 | 621 |
| 608 | 20230831 | 091500 | 702871700 | 19790 | 19790 | 19800 | 19790 | 932 |
| 609 | 20230831 | 091400 | 684423630 | 19790 | 19800 | 19800 | 19780 | 1981 |
| 610 | 20230831 | 091300 | 645229240 | 19800 | 19800 | 19800 | 19790 | 177 |
| 611 | 20230831 | 091200 | 641724770 | 19790 | 19790 | 19800 | 19780 | 2012 |
| 612 | 20230831 | 091100 | 601894440 | 19790 | 19790 | 19800 | 19780 | 919 |
| 613 | 20230831 | 091000 | 583701640 | 19780 | 19730 | 19800 | 19730 | 11297 |
| 614 | 20230831 | 090900 | 360521090 | 19730 | 19700 | 19730 | 19690 | 3556 |
| 615 | 20230831 | 090800 | 290432270 | 19700 | 19730 | 19730 | 19640 | 3730 |
| 616 | 20230831 | 090700 | 216911010 | 19730 | 19710 | 19750 | 19710 | 2087 |
| 617 | 20230831 | 090600 | 175716380 | 19710 | 19640 | 19720 | 19640 | 3003 |
| 618 | 20230831 | 090500 | 116583570 | 19560 | 19650 | 19650 | 19560 | 2602 |
| 619 | 20230831 | 090400 | 65535610 | 19650 | 19670 | 19680 | 19620 | 579 |
| 620 | 20230831 | 090300 | 54160710 | 19670 | 19680 | 19680 | 19610 | 387 |
| 621 | 20230831 | 090200 | 46552170 | 19680 | 19590 | 19700 | 19590 | 1066 |
| 622 | 20230831 | 090100 | 25622410 | 19590 | 19490 | 19590 | 19470 | 267 |
| 623 | 20230831 | 090000 | 20407950 | 19500 | 19470 | 19600 | 19470 | 1048 |