32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 191000 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 454 |
| 3 | 20230831 | 190900 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 4 | 20230831 | 190800 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 5 | 20230831 | 190700 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 6 | 20230831 | 190600 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 7 | 20230831 | 190500 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 8 | 20230831 | 190400 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 9 | 20230831 | 190300 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 10 | 20230831 | 190200 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 11 | 20230831 | 190100 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 12 | 20230831 | 190000 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 13 | 20230831 | 185900 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 14 | 20230831 | 185800 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 15 | 20230831 | 185700 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 16 | 20230831 | 185600 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 17 | 20230831 | 185500 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 18 | 20230831 | 185400 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 19 | 20230831 | 185300 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 20 | 20230831 | 185200 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 21 | 20230831 | 185100 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 22 | 20230831 | 185000 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 23 | 20230831 | 184900 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 24 | 20230831 | 184800 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 25 | 20230831 | 184700 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 26 | 20230831 | 184600 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 27 | 20230831 | 184500 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 28 | 20230831 | 184400 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 29 | 20230831 | 184300 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 30 | 20230831 | 184200 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 31 | 20230831 | 184100 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 32 | 20230831 | 184000 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 454 |
| 33 | 20230831 | 183900 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 34 | 20230831 | 183800 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 35 | 20230831 | 183700 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 36 | 20230831 | 183600 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 37 | 20230831 | 183500 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 38 | 20230831 | 183400 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 39 | 20230831 | 183300 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 40 | 20230831 | 183200 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 41 | 20230831 | 183100 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 42 | 20230831 | 183000 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 43 | 20230831 | 182900 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 44 | 20230831 | 182800 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 45 | 20230831 | 182700 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 46 | 20230831 | 182600 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 47 | 20230831 | 182500 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 48 | 20230831 | 182400 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 49 | 20230831 | 182300 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 50 | 20230831 | 182200 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 51 | 20230831 | 182100 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 52 | 20230831 | 182000 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 53 | 20230831 | 181900 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 54 | 20230831 | 181800 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 55 | 20230831 | 181700 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 56 | 20230831 | 181600 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 57 | 20230831 | 181500 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 58 | 20230831 | 181400 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 59 | 20230831 | 181300 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 60 | 20230831 | 181200 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 61 | 20230831 | 181100 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 62 | 20230831 | 181000 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 454 |
| 63 | 20230831 | 180900 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 64 | 20230831 | 180800 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 65 | 20230831 | 180700 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 66 | 20230831 | 180600 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 67 | 20230831 | 180500 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 68 | 20230831 | 180400 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 69 | 20230831 | 180300 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 70 | 20230831 | 180200 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 71 | 20230831 | 180100 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 72 | 20230831 | 180000 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 73 | 20230831 | 175900 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 74 | 20230831 | 175800 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 75 | 20230831 | 175700 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 76 | 20230831 | 175600 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 77 | 20230831 | 175500 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 78 | 20230831 | 175400 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 79 | 20230831 | 175300 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 80 | 20230831 | 175200 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 81 | 20230831 | 175100 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 82 | 20230831 | 175000 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 83 | 20230831 | 174900 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 84 | 20230831 | 174800 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 85 | 20230831 | 174700 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 86 | 20230831 | 174600 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 87 | 20230831 | 174500 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 88 | 20230831 | 174400 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 89 | 20230831 | 174300 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 90 | 20230831 | 174200 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 91 | 20230831 | 174100 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 92 | 20230831 | 174000 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 454 |
| 93 | 20230831 | 173900 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 94 | 20230831 | 173800 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 95 | 20230831 | 173700 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 96 | 20230831 | 173600 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 97 | 20230831 | 173500 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 98 | 20230831 | 173400 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 99 | 20230831 | 173300 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 100 | 20230831 | 173200 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 101 | 20230831 | 173100 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 102 | 20230831 | 173000 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 103 | 20230831 | 172900 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 104 | 20230831 | 172800 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 105 | 20230831 | 172700 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 106 | 20230831 | 172600 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 107 | 20230831 | 172500 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 108 | 20230831 | 172400 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 109 | 20230831 | 172300 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 110 | 20230831 | 172200 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 111 | 20230831 | 172100 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 112 | 20230831 | 172000 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 113 | 20230831 | 171900 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 114 | 20230831 | 171800 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 115 | 20230831 | 171700 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 116 | 20230831 | 171600 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 117 | 20230831 | 171500 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 118 | 20230831 | 171400 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 119 | 20230831 | 171300 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 120 | 20230831 | 171200 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 121 | 20230831 | 171100 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 122 | 20230831 | 171000 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 454 |
| 123 | 20230831 | 170900 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 124 | 20230831 | 170800 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 125 | 20230831 | 170700 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 126 | 20230831 | 170600 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 127 | 20230831 | 170500 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 128 | 20230831 | 170400 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 129 | 20230831 | 170300 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 130 | 20230831 | 170200 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 131 | 20230831 | 170100 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 132 | 20230831 | 170000 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 133 | 20230831 | 165900 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 134 | 20230831 | 165800 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 135 | 20230831 | 165700 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 136 | 20230831 | 165600 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 137 | 20230831 | 165500 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 138 | 20230831 | 165400 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 139 | 20230831 | 165300 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 140 | 20230831 | 165200 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 141 | 20230831 | 165100 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 142 | 20230831 | 165000 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 143 | 20230831 | 164900 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 144 | 20230831 | 164800 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 145 | 20230831 | 164700 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 146 | 20230831 | 164600 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 147 | 20230831 | 164500 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 148 | 20230831 | 164400 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 149 | 20230831 | 164300 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 150 | 20230831 | 164200 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 151 | 20230831 | 164100 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 152 | 20230831 | 164000 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 454 |
| 153 | 20230831 | 163900 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 154 | 20230831 | 163800 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 155 | 20230831 | 163700 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 156 | 20230831 | 163600 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 157 | 20230831 | 163500 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 158 | 20230831 | 163400 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 159 | 20230831 | 163300 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 160 | 20230831 | 163200 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 161 | 20230831 | 163100 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 162 | 20230831 | 163000 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 163 | 20230831 | 162900 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 164 | 20230831 | 162800 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 165 | 20230831 | 162700 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 166 | 20230831 | 162600 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 167 | 20230831 | 162500 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 168 | 20230831 | 162400 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 169 | 20230831 | 162300 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 170 | 20230831 | 162200 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 171 | 20230831 | 162100 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 172 | 20230831 | 162000 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 173 | 20230831 | 161900 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 174 | 20230831 | 161800 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 175 | 20230831 | 161700 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 176 | 20230831 | 161600 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 177 | 20230831 | 161500 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 178 | 20230831 | 161400 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 179 | 20230831 | 161300 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 180 | 20230831 | 161200 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 181 | 20230831 | 161100 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 182 | 20230831 | 161000 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 454 |
| 183 | 20230831 | 160900 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 184 | 20230831 | 160800 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 185 | 20230831 | 160700 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 186 | 20230831 | 160600 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 187 | 20230831 | 160500 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 188 | 20230831 | 160400 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 189 | 20230831 | 160300 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 190 | 20230831 | 160200 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 191 | 20230831 | 160100 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 192 | 20230831 | 160000 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 193 | 20230831 | 155900 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 194 | 20230831 | 155800 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 195 | 20230831 | 155700 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 196 | 20230831 | 155600 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 197 | 20230831 | 155500 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 198 | 20230831 | 155400 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 199 | 20230831 | 155300 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 200 | 20230831 | 155200 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 201 | 20230831 | 155100 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 202 | 20230831 | 155000 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 203 | 20230831 | 154900 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 204 | 20230831 | 154800 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 205 | 20230831 | 154700 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 206 | 20230831 | 154600 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 207 | 20230831 | 154500 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 208 | 20230831 | 154400 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 209 | 20230831 | 154300 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 210 | 20230831 | 154200 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 211 | 20230831 | 154100 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 212 | 20230831 | 154000 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 454 |
| 213 | 20230831 | 153900 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 214 | 20230831 | 153800 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 215 | 20230831 | 153700 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 216 | 20230831 | 153600 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 217 | 20230831 | 153500 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 218 | 20230831 | 153400 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 219 | 20230831 | 153300 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 220 | 20230831 | 153200 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 221 | 20230831 | 153100 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 0 |
| 222 | 20230831 | 153000 | 2163143210 | 14160 | 14160 | 14160 | 14160 | 454 |
| 223 | 20230831 | 152900 | 2156714570 | 14140 | 14140 | 14140 | 14140 | 0 |
| 224 | 20230831 | 152800 | 2156714570 | 14140 | 14140 | 14140 | 14140 | 0 |
| 225 | 20230831 | 152700 | 2156714570 | 14140 | 14140 | 14140 | 14140 | 0 |
| 226 | 20230831 | 152600 | 2156714570 | 14140 | 14140 | 14140 | 14140 | 0 |
| 227 | 20230831 | 152500 | 2156714570 | 14140 | 14140 | 14140 | 14140 | 0 |
| 228 | 20230831 | 152400 | 2156714570 | 14140 | 14140 | 14140 | 14140 | 0 |
| 229 | 20230831 | 152300 | 2156714570 | 14140 | 14140 | 14140 | 14140 | 0 |
| 230 | 20230831 | 152200 | 2156714570 | 14140 | 14140 | 14140 | 14140 | 0 |
| 231 | 20230831 | 152100 | 2156714570 | 14140 | 14140 | 14140 | 14140 | 0 |
| 232 | 20230831 | 152000 | 2156714570 | 14140 | 14140 | 14140 | 14140 | 0 |
| 233 | 20230831 | 151900 | 2156714570 | 14140 | 14140 | 14140 | 14140 | 169 |
| 234 | 20230831 | 151800 | 2154324910 | 14150 | 14150 | 14150 | 14150 | 590 |
| 235 | 20230831 | 151700 | 2145976410 | 14140 | 14150 | 14150 | 14140 | 220 |
| 236 | 20230831 | 151600 | 2142864710 | 14150 | 14150 | 14150 | 14140 | 292 |
| 237 | 20230831 | 151500 | 2138732920 | 14150 | 14150 | 14150 | 14140 | 107 |
| 238 | 20230831 | 151400 | 2137218920 | 14140 | 14140 | 14140 | 14140 | 88 |
| 239 | 20230831 | 151300 | 2135974600 | 14140 | 14130 | 14140 | 14120 | 34 |
| 240 | 20230831 | 151200 | 2135494010 | 14150 | 14150 | 14150 | 14150 | 174 |
| 241 | 20230831 | 151100 | 2133031910 | 14130 | 14140 | 14150 | 14130 | 198 |
| 242 | 20230831 | 151000 | 2130230320 | 14120 | 14130 | 14130 | 14120 | 2 |
| 243 | 20230831 | 150900 | 2130202070 | 14120 | 14120 | 14120 | 14120 | 0 |
| 244 | 20230831 | 150800 | 2130202070 | 14120 | 14120 | 14120 | 14120 | 0 |
| 245 | 20230831 | 150700 | 2130202070 | 14120 | 14120 | 14120 | 14120 | 0 |
| 246 | 20230831 | 150600 | 2130202070 | 14120 | 14150 | 14150 | 14120 | 151 |
| 247 | 20230831 | 150500 | 2128067120 | 14150 | 14150 | 14150 | 14150 | 86 |
| 248 | 20230831 | 150400 | 2126850220 | 14150 | 14180 | 14180 | 14150 | 686 |
| 249 | 20230831 | 150300 | 2117134680 | 14200 | 14190 | 14200 | 14190 | 100 |
| 250 | 20230831 | 150200 | 2115714740 | 14190 | 14190 | 14190 | 14190 | 85 |
| 251 | 20230831 | 150100 | 2114508590 | 14190 | 14190 | 14190 | 14190 | 129 |
| 252 | 20230831 | 150000 | 2112678080 | 14200 | 14200 | 14200 | 14190 | 410 |
| 253 | 20230831 | 145900 | 2106856280 | 14190 | 14190 | 14200 | 14190 | 292 |
| 254 | 20230831 | 145800 | 2102711960 | 14190 | 14190 | 14200 | 14190 | 151 |
| 255 | 20230831 | 145700 | 2100568490 | 14190 | 14160 | 14190 | 14160 | 535 |
| 256 | 20230831 | 145600 | 2092977800 | 14160 | 14160 | 14160 | 14160 | 73 |
| 257 | 20230831 | 145500 | 2091944120 | 14160 | 14160 | 14160 | 14160 | 55 |
| 258 | 20230831 | 145400 | 2091165320 | 14190 | 14190 | 14190 | 14190 | 541 |
| 259 | 20230831 | 145300 | 2083488530 | 14200 | 14200 | 14200 | 14200 | 85 |
| 260 | 20230831 | 145200 | 2082281530 | 14190 | 14180 | 14200 | 14180 | 1109 |
| 261 | 20230831 | 145100 | 2066544480 | 14180 | 14160 | 14180 | 14160 | 743 |
| 262 | 20230831 | 145000 | 2056011200 | 14160 | 14160 | 14160 | 14160 | 150 |
| 263 | 20230831 | 144900 | 2053887200 | 14160 | 14150 | 14160 | 14150 | 319 |
| 264 | 20230831 | 144800 | 2049372500 | 14150 | 14140 | 14150 | 14140 | 366 |
| 265 | 20230831 | 144700 | 2044196420 | 14140 | 14140 | 14140 | 14140 | 116 |
| 266 | 20230831 | 144600 | 2042556180 | 14130 | 14130 | 14130 | 14130 | 141 |
| 267 | 20230831 | 144500 | 2040563850 | 14110 | 14130 | 14130 | 14110 | 68 |
| 268 | 20230831 | 144400 | 2039603930 | 14110 | 14110 | 14110 | 14110 | 150 |
| 269 | 20230831 | 144300 | 2037487430 | 14110 | 14110 | 14110 | 14110 | 0 |
| 270 | 20230831 | 144200 | 2037487430 | 14110 | 14080 | 14110 | 14080 | 223 |
| 271 | 20230831 | 144100 | 2034347040 | 14070 | 14070 | 14070 | 14070 | 274 |
| 272 | 20230831 | 144000 | 2030491860 | 14070 | 14060 | 14080 | 14060 | 580 |
| 273 | 20230831 | 143900 | 2022333350 | 14060 | 14070 | 14080 | 14060 | 259 |
| 274 | 20230831 | 143800 | 2018688890 | 14060 | 14100 | 14100 | 14060 | 489 |
| 275 | 20230831 | 143700 | 2011807720 | 14090 | 14080 | 14090 | 14050 | 670 |
| 276 | 20230831 | 143600 | 2002373340 | 14080 | 14130 | 14130 | 14080 | 548 |
| 277 | 20230831 | 143500 | 1994641680 | 14130 | 14140 | 14140 | 14130 | 133 |
| 278 | 20230831 | 143400 | 1992761480 | 14140 | 14130 | 14140 | 14130 | 85 |
| 279 | 20230831 | 143300 | 1991559630 | 14140 | 14140 | 14140 | 14140 | 240 |
| 280 | 20230831 | 143200 | 1988166030 | 14140 | 14140 | 14140 | 14140 | 34 |
| 281 | 20230831 | 143100 | 1987685270 | 14120 | 14120 | 14120 | 14120 | 0 |
| 282 | 20230831 | 143000 | 1987685270 | 14120 | 14120 | 14120 | 14120 | 0 |
| 283 | 20230831 | 142900 | 1987685270 | 14120 | 14120 | 14120 | 14120 | 0 |
| 284 | 20230831 | 142800 | 1987685270 | 14120 | 14120 | 14120 | 14120 | 854 |
| 285 | 20230831 | 142700 | 1975626790 | 14120 | 14120 | 14120 | 14120 | 21 |
| 286 | 20230831 | 142600 | 1975330270 | 14120 | 14140 | 14140 | 14120 | 224 |
| 287 | 20230831 | 142500 | 1972165090 | 14140 | 14140 | 14140 | 14140 | 62 |
| 288 | 20230831 | 142400 | 1971288410 | 14140 | 14150 | 14150 | 14140 | 15 |
| 289 | 20230831 | 142300 | 1971076210 | 14150 | 14140 | 14150 | 14140 | 85 |
| 290 | 20230831 | 142200 | 1969873560 | 14150 | 14140 | 14150 | 14140 | 598 |
| 291 | 20230831 | 142100 | 1961414340 | 14140 | 14140 | 14140 | 14140 | 215 |
| 292 | 20230831 | 142000 | 1958374240 | 14140 | 14140 | 14170 | 14140 | 130 |
| 293 | 20230831 | 141900 | 1956534560 | 14140 | 14140 | 14140 | 14140 | 248 |
| 294 | 20230831 | 141800 | 1953027840 | 14140 | 14160 | 14160 | 14140 | 116 |
| 295 | 20230831 | 141700 | 1951385740 | 14160 | 14120 | 14160 | 14120 | 767 |
| 296 | 20230831 | 141600 | 1940542630 | 14120 | 14090 | 14120 | 14090 | 617 |
| 297 | 20230831 | 141500 | 1931842570 | 14090 | 14080 | 14090 | 14080 | 474 |
| 298 | 20230831 | 141400 | 1925163920 | 14090 | 14090 | 14090 | 14090 | 87 |
| 299 | 20230831 | 141300 | 1923938090 | 14090 | 14080 | 14090 | 14080 | 14 |
| 300 | 20230831 | 141200 | 1923740960 | 14040 | 14090 | 14090 | 14040 | 165 |
| 301 | 20230831 | 141100 | 1921419300 | 14090 | 14090 | 14090 | 14050 | 125 |
| 302 | 20230831 | 141000 | 1919659400 | 14090 | 14090 | 14090 | 14090 | 66 |
| 303 | 20230831 | 140900 | 1918729460 | 14090 | 14090 | 14090 | 14090 | 104 |
| 304 | 20230831 | 140800 | 1917264100 | 14090 | 14090 | 14090 | 14090 | 127 |
| 305 | 20230831 | 140700 | 1915474670 | 14090 | 14090 | 14090 | 14090 | 113 |
| 306 | 20230831 | 140600 | 1913882500 | 14090 | 14040 | 14090 | 14040 | 12 |
| 307 | 20230831 | 140500 | 1913713920 | 14050 | 14060 | 14060 | 14040 | 1128 |
| 308 | 20230831 | 140400 | 1897869840 | 14050 | 14050 | 14050 | 14050 | 1076 |
| 309 | 20230831 | 140300 | 1882752040 | 14050 | 14060 | 14060 | 14050 | 979 |
| 310 | 20230831 | 140200 | 1868993870 | 14100 | 14100 | 14100 | 14060 | 138 |
| 311 | 20230831 | 140100 | 1867048150 | 14100 | 14100 | 14100 | 14100 | 171 |
| 312 | 20230831 | 140000 | 1864637050 | 14090 | 14080 | 14090 | 14060 | 169 |
| 313 | 20230831 | 135900 | 1862258300 | 14090 | 14090 | 14090 | 14090 | 84 |
| 314 | 20230831 | 135800 | 1861074740 | 14090 | 14060 | 14090 | 14060 | 208 |
| 315 | 20230831 | 135700 | 1858147700 | 14060 | 14060 | 14060 | 14060 | 180 |
| 316 | 20230831 | 135600 | 1855616900 | 14060 | 14060 | 14060 | 14060 | 34 |
| 317 | 20230831 | 135500 | 1855138860 | 14070 | 14070 | 14070 | 14070 | 84 |
| 318 | 20230831 | 135400 | 1853956980 | 14070 | 14070 | 14070 | 14070 | 183 |
| 319 | 20230831 | 135300 | 1851382170 | 14070 | 14080 | 14080 | 14070 | 135 |
| 320 | 20230831 | 135200 | 1849481870 | 14080 | 14070 | 14080 | 14070 | 88 |
| 321 | 20230831 | 135100 | 1848243460 | 14080 | 14070 | 14080 | 14070 | 105 |
| 322 | 20230831 | 135000 | 1846765260 | 14070 | 14070 | 14080 | 14070 | 94 |
| 323 | 20230831 | 134900 | 1845442580 | 14080 | 14080 | 14080 | 14080 | 0 |
| 324 | 20230831 | 134800 | 1845442580 | 14080 | 14070 | 14080 | 14070 | 118 |
| 325 | 20230831 | 134700 | 1843781470 | 14060 | 14060 | 14060 | 14060 | 80 |
| 326 | 20230831 | 134600 | 1842656670 | 14060 | 14060 | 14070 | 14060 | 322 |
| 327 | 20230831 | 134500 | 1838127900 | 14070 | 14070 | 14070 | 14070 | 100 |
| 328 | 20230831 | 134400 | 1836720900 | 14070 | 14070 | 14080 | 14070 | 181 |
| 329 | 20230831 | 134300 | 1834173070 | 14080 | 14090 | 14090 | 14080 | 318 |
| 330 | 20230831 | 134200 | 1829693890 | 14090 | 14090 | 14090 | 14090 | 179 |
| 331 | 20230831 | 134100 | 1827171780 | 14090 | 14100 | 14100 | 14090 | 135 |
| 332 | 20230831 | 134000 | 1825268780 | 14100 | 14090 | 14100 | 14090 | 148 |
| 333 | 20230831 | 133900 | 1823182610 | 14090 | 14080 | 14090 | 14080 | 18 |
| 334 | 20230831 | 133800 | 1822929100 | 14080 | 14080 | 14080 | 14080 | 96 |
| 335 | 20230831 | 133700 | 1821577420 | 14070 | 14090 | 14090 | 14070 | 228 |
| 336 | 20230831 | 133600 | 1818368180 | 14070 | 14070 | 14070 | 14070 | 47 |
| 337 | 20230831 | 133500 | 1817706890 | 14070 | 14110 | 14110 | 14070 | 190 |
| 338 | 20230831 | 133400 | 1815032390 | 14110 | 14080 | 14110 | 14080 | 1986 |
| 339 | 20230831 | 133300 | 1787049420 | 14070 | 14070 | 14070 | 14060 | 229 |
| 340 | 20230831 | 133200 | 1783827490 | 14070 | 14060 | 14070 | 14060 | 144 |
| 341 | 20230831 | 133100 | 1781802250 | 14060 | 14060 | 14060 | 14060 | 11 |
| 342 | 20230831 | 133000 | 1781647590 | 14060 | 14060 | 14060 | 14060 | 171 |
| 343 | 20230831 | 132900 | 1779243330 | 14060 | 14060 | 14060 | 14060 | 151 |
| 344 | 20230831 | 132800 | 1777120270 | 14060 | 14060 | 14060 | 14060 | 63 |
| 345 | 20230831 | 132700 | 1776234490 | 14060 | 14060 | 14060 | 14060 | 242 |
| 346 | 20230831 | 132600 | 1772831970 | 14060 | 14070 | 14080 | 14060 | 448 |
| 347 | 20230831 | 132500 | 1766528690 | 14080 | 14070 | 14080 | 14070 | 182 |
| 348 | 20230831 | 132400 | 1763967690 | 14070 | 14060 | 14070 | 14050 | 166 |
| 349 | 20230831 | 132300 | 1761633360 | 14060 | 14050 | 14060 | 14050 | 47 |
| 350 | 20230831 | 132200 | 1760972740 | 14060 | 14050 | 14060 | 14050 | 94 |
| 351 | 20230831 | 132100 | 1759651940 | 14050 | 14060 | 14060 | 14050 | 329 |
| 352 | 20230831 | 132000 | 1755026740 | 14060 | 14070 | 14070 | 14060 | 170 |
| 353 | 20230831 | 131900 | 1752635340 | 14070 | 14070 | 14070 | 14070 | 80 |
| 354 | 20230831 | 131800 | 1751509740 | 14070 | 14070 | 14070 | 14070 | 108 |
| 355 | 20230831 | 131700 | 1749990180 | 14070 | 14080 | 14080 | 14070 | 229 |
| 356 | 20230831 | 131600 | 1746767450 | 14060 | 14060 | 14060 | 14060 | 20 |
| 357 | 20230831 | 131500 | 1746486250 | 14060 | 14060 | 14060 | 14060 | 20 |
| 358 | 20230831 | 131400 | 1746205050 | 14060 | 14090 | 14090 | 14060 | 91 |
| 359 | 20230831 | 131300 | 1744925260 | 14110 | 14110 | 14110 | 14110 | 34 |
| 360 | 20230831 | 131200 | 1744445520 | 14120 | 14130 | 14130 | 14120 | 192 |
| 361 | 20230831 | 131100 | 1741734370 | 14130 | 14050 | 14130 | 14050 | 6086 |
| 362 | 20230831 | 131000 | 1655966330 | 14050 | 14030 | 14050 | 14020 | 443 |
| 363 | 20230831 | 130900 | 1649748570 | 14020 | 14020 | 14020 | 14020 | 32 |
| 364 | 20230831 | 130800 | 1649299930 | 14020 | 14010 | 14020 | 14010 | 238 |
| 365 | 20230831 | 130700 | 1645963730 | 14000 | 14000 | 14000 | 14000 | 580 |
| 366 | 20230831 | 130600 | 1637843730 | 13990 | 13970 | 13990 | 13970 | 94 |
| 367 | 20230831 | 130500 | 1636530110 | 13970 | 13950 | 13980 | 13950 | 787 |
| 368 | 20230831 | 130400 | 1625545200 | 13950 | 13940 | 13950 | 13940 | 670 |
| 369 | 20230831 | 130300 | 1616203750 | 13930 | 13930 | 13930 | 13930 | 58 |
| 370 | 20230831 | 130200 | 1615395810 | 13930 | 13930 | 13940 | 13930 | 1938 |
| 371 | 20230831 | 130100 | 1588393860 | 13920 | 13900 | 13920 | 13890 | 370 |
| 372 | 20230831 | 130000 | 1583247770 | 13890 | 13900 | 13910 | 13890 | 42 |
| 373 | 20230831 | 125900 | 1582664170 | 13890 | 13900 | 13900 | 13890 | 60 |
| 374 | 20230831 | 125800 | 1581830670 | 13910 | 13890 | 13910 | 13890 | 145 |
| 375 | 20230831 | 125700 | 1579816240 | 13890 | 13910 | 13910 | 13890 | 2031 |
| 376 | 20230831 | 125600 | 1551605450 | 13910 | 13900 | 13910 | 13900 | 182 |
| 377 | 20230831 | 125500 | 1549074910 | 13890 | 13890 | 13890 | 13890 | 0 |
| 378 | 20230831 | 125400 | 1549074910 | 13890 | 13890 | 13890 | 13890 | 800 |
| 379 | 20230831 | 125300 | 1537962910 | 13890 | 13910 | 13910 | 13890 | 76 |
| 380 | 20230831 | 125200 | 1536906750 | 13890 | 13900 | 13900 | 13890 | 642 |
| 381 | 20230831 | 125100 | 1527989270 | 13910 | 13900 | 13910 | 13900 | 46 |
| 382 | 20230831 | 125000 | 1527349670 | 13880 | 13890 | 13890 | 13880 | 84 |
| 383 | 20230831 | 124900 | 1526183410 | 13880 | 13890 | 13890 | 13880 | 1000 |
| 384 | 20230831 | 124800 | 1512302660 | 13900 | 13900 | 13900 | 13890 | 256 |
| 385 | 20230831 | 124700 | 1508746590 | 13900 | 13900 | 13900 | 13890 | 108 |
| 386 | 20230831 | 124600 | 1507245410 | 13900 | 13910 | 13910 | 13900 | 167 |
| 387 | 20230831 | 124500 | 1504923770 | 13900 | 13900 | 13900 | 13900 | 0 |
| 388 | 20230831 | 124400 | 1504923770 | 13900 | 13900 | 13900 | 13900 | 84 |
| 389 | 20230831 | 124300 | 1503756170 | 13910 | 13910 | 13910 | 13910 | 76 |
| 390 | 20230831 | 124200 | 1502699010 | 13910 | 13910 | 13910 | 13900 | 60 |
| 391 | 20230831 | 124100 | 1501864930 | 13900 | 13910 | 13910 | 13900 | 81 |
| 392 | 20230831 | 124000 | 1500738720 | 13900 | 13890 | 13900 | 13890 | 207 |
| 393 | 20230831 | 123900 | 1497861760 | 13890 | 13890 | 13900 | 13890 | 362 |
| 394 | 20230831 | 123800 | 1492833560 | 13890 | 13880 | 13890 | 13880 | 234 |
| 395 | 20230831 | 123700 | 1489583800 | 13900 | 13890 | 13900 | 13880 | 103 |
| 396 | 20230831 | 123600 | 1488154120 | 13880 | 13890 | 13890 | 13870 | 326 |
| 397 | 20230831 | 123500 | 1483629470 | 13880 | 13900 | 13900 | 13880 | 337 |
| 398 | 20230831 | 123400 | 1478949000 | 13900 | 13900 | 13900 | 13890 | 1021 |
| 399 | 20230831 | 123300 | 1464764860 | 13900 | 13910 | 13910 | 13900 | 52 |
| 400 | 20230831 | 123200 | 1464041940 | 13910 | 13900 | 13910 | 13900 | 2394 |
| 401 | 20230831 | 123100 | 1430765240 | 13910 | 13910 | 13910 | 13910 | 260 |
| 402 | 20230831 | 123000 | 1427148640 | 13910 | 13900 | 13910 | 13900 | 132 |
| 403 | 20230831 | 122900 | 1425313350 | 13910 | 13910 | 13910 | 13910 | 516 |
| 404 | 20230831 | 122800 | 1418135790 | 13910 | 13910 | 13910 | 13910 | 73 |
| 405 | 20230831 | 122700 | 1417120360 | 13920 | 13920 | 13920 | 13910 | 266 |
| 406 | 20230831 | 122600 | 1413418950 | 13920 | 13920 | 13930 | 13920 | 92 |
| 407 | 20230831 | 122500 | 1412138260 | 13920 | 13920 | 13920 | 13920 | 18 |
| 408 | 20230831 | 122400 | 1411887700 | 13920 | 13910 | 13920 | 13910 | 311 |
| 409 | 20230831 | 122300 | 1407561540 | 13910 | 13920 | 13920 | 13910 | 1588 |
| 410 | 20230831 | 122200 | 1385469240 | 13920 | 13920 | 13920 | 13920 | 1310 |
| 411 | 20230831 | 122100 | 1367234040 | 13920 | 13940 | 13940 | 13920 | 95 |
| 412 | 20230831 | 122000 | 1365911520 | 13930 | 13930 | 13940 | 13930 | 111 |
| 413 | 20230831 | 121900 | 1364365280 | 13930 | 13930 | 13930 | 13930 | 516 |
| 414 | 20230831 | 121800 | 1357177400 | 13930 | 13930 | 13930 | 13930 | 1922 |
| 415 | 20230831 | 121700 | 1330403940 | 13930 | 13930 | 13940 | 13930 | 131 |
| 416 | 20230831 | 121600 | 1328579090 | 13930 | 13930 | 13930 | 13920 | 541 |
| 417 | 20230831 | 121500 | 1321045780 | 13930 | 13930 | 13930 | 13930 | 0 |
| 418 | 20230831 | 121400 | 1321045780 | 13930 | 13940 | 13940 | 13930 | 353 |
| 419 | 20230831 | 121300 | 1316126110 | 13950 | 13950 | 13950 | 13950 | 0 |
| 420 | 20230831 | 121200 | 1316126110 | 13950 | 13950 | 13950 | 13950 | 10 |
| 421 | 20230831 | 121100 | 1315986610 | 13950 | 13950 | 13950 | 13950 | 304 |
| 422 | 20230831 | 121000 | 1311745810 | 13940 | 13930 | 13950 | 13930 | 1597 |
| 423 | 20230831 | 120900 | 1289469250 | 13920 | 13910 | 13920 | 13910 | 779 |
| 424 | 20230831 | 120800 | 1278627640 | 13910 | 13930 | 13930 | 13910 | 621 |
| 425 | 20230831 | 120700 | 1269984050 | 13930 | 13960 | 13960 | 13930 | 2530 |
| 426 | 20230831 | 120600 | 1234700560 | 13960 | 13960 | 13960 | 13950 | 419 |
| 427 | 20230831 | 120500 | 1228852190 | 13960 | 13960 | 13960 | 13960 | 407 |
| 428 | 20230831 | 120400 | 1223170470 | 13960 | 13970 | 13970 | 13960 | 160 |
| 429 | 20230831 | 120300 | 1220935740 | 13970 | 13980 | 13980 | 13970 | 292 |
| 430 | 20230831 | 120200 | 1216856390 | 13980 | 13970 | 13980 | 13970 | 94 |
| 431 | 20230831 | 120100 | 1215543200 | 13970 | 13970 | 13970 | 13960 | 38 |
| 432 | 20230831 | 120000 | 1215012380 | 13970 | 13980 | 13980 | 13970 | 20 |
| 433 | 20230831 | 115900 | 1214732950 | 13980 | 13970 | 13980 | 13960 | 75 |
| 434 | 20230831 | 115800 | 1213685580 | 13970 | 13970 | 13970 | 13970 | 20 |
| 435 | 20230831 | 115700 | 1213406180 | 13970 | 13970 | 13970 | 13970 | 23 |
| 436 | 20230831 | 115600 | 1213084870 | 13970 | 13960 | 13980 | 13950 | 247 |
| 437 | 20230831 | 115500 | 1209636910 | 13960 | 13950 | 13960 | 13950 | 8 |
| 438 | 20230831 | 115400 | 1209525240 | 13960 | 13950 | 13960 | 13950 | 125 |
| 439 | 20230831 | 115300 | 1207781470 | 13960 | 13980 | 13980 | 13960 | 32 |
| 440 | 20230831 | 115200 | 1207334710 | 13950 | 13980 | 13980 | 13950 | 1709 |
| 441 | 20230831 | 115100 | 1183478200 | 13980 | 13980 | 13980 | 13980 | 168 |
| 442 | 20230831 | 115000 | 1181129560 | 13980 | 13980 | 13990 | 13980 | 400 |
| 443 | 20230831 | 114900 | 1175535560 | 13980 | 13980 | 13980 | 13980 | 78 |
| 444 | 20230831 | 114800 | 1174445120 | 13980 | 13980 | 13980 | 13970 | 355 |
| 445 | 20230831 | 114700 | 1169485220 | 13980 | 13980 | 13990 | 13970 | 389 |
| 446 | 20230831 | 114600 | 1164047540 | 13990 | 13990 | 13990 | 13980 | 433 |
| 447 | 20230831 | 114500 | 1157990200 | 13990 | 13990 | 14000 | 13990 | 208 |
| 448 | 20230831 | 114400 | 1155080080 | 13980 | 13990 | 14000 | 13980 | 136 |
| 449 | 20230831 | 114300 | 1153177930 | 13980 | 13980 | 13980 | 13980 | 76 |
| 450 | 20230831 | 114200 | 1152115450 | 13980 | 13980 | 13980 | 13970 | 40 |
| 451 | 20230831 | 114100 | 1151556580 | 13970 | 13970 | 13970 | 13970 | 1130 |
| 452 | 20230831 | 114000 | 1135770480 | 13970 | 13990 | 13990 | 13970 | 805 |
| 453 | 20230831 | 113900 | 1124518290 | 13990 | 13980 | 14000 | 13980 | 1385 |
| 454 | 20230831 | 113800 | 1105129190 | 13980 | 13980 | 13990 | 13980 | 368 |
| 455 | 20230831 | 113700 | 1099984450 | 13980 | 14000 | 14000 | 13980 | 2695 |
| 456 | 20230831 | 113600 | 1062259080 | 14010 | 14010 | 14010 | 14010 | 148 |
| 457 | 20230831 | 113500 | 1060185600 | 14010 | 14010 | 14010 | 14010 | 50 |
| 458 | 20230831 | 113400 | 1059485100 | 14020 | 14010 | 14020 | 14000 | 2043 |
| 459 | 20230831 | 113300 | 1030862900 | 14000 | 14020 | 14020 | 14000 | 2541 |
| 460 | 20230831 | 113200 | 995268190 | 14010 | 14020 | 14020 | 14010 | 171 |
| 461 | 20230831 | 113100 | 992871270 | 14020 | 14020 | 14030 | 14020 | 38 |
| 462 | 20230831 | 113000 | 992338200 | 14020 | 14020 | 14020 | 14010 | 1279 |
| 463 | 20230831 | 112900 | 974406630 | 14020 | 14040 | 14040 | 14020 | 448 |
| 464 | 20230831 | 112800 | 968122120 | 14030 | 14030 | 14030 | 14030 | 33 |
| 465 | 20230831 | 112700 | 967659130 | 14030 | 14030 | 14030 | 14030 | 26 |
| 466 | 20230831 | 112600 | 967294350 | 14030 | 14030 | 14030 | 14030 | 173 |
| 467 | 20230831 | 112500 | 964867160 | 14040 | 14030 | 14040 | 14030 | 31 |
| 468 | 20230831 | 112400 | 964432170 | 14040 | 14040 | 14040 | 14040 | 29 |
| 469 | 20230831 | 112300 | 964025010 | 14040 | 14050 | 14050 | 14040 | 48 |
| 470 | 20230831 | 112200 | 963351060 | 14040 | 14040 | 14040 | 14040 | 39 |
| 471 | 20230831 | 112100 | 962803500 | 14050 | 14050 | 14050 | 14050 | 629 |
| 472 | 20230831 | 112000 | 953966050 | 14050 | 14060 | 14060 | 14050 | 207 |
| 473 | 20230831 | 111900 | 951056430 | 14060 | 14060 | 14060 | 14060 | 0 |
| 474 | 20230831 | 111800 | 951056430 | 14060 | 14060 | 14070 | 14060 | 108 |
| 475 | 20230831 | 111700 | 949537890 | 14070 | 14060 | 14070 | 14060 | 125 |
| 476 | 20230831 | 111600 | 947779360 | 14060 | 14060 | 14060 | 14060 | 15 |
| 477 | 20230831 | 111500 | 947568460 | 14060 | 14050 | 14060 | 14050 | 546 |
| 478 | 20230831 | 111400 | 939897140 | 14050 | 14060 | 14070 | 14050 | 157 |
| 479 | 20230831 | 111300 | 937690540 | 14060 | 14060 | 14060 | 14060 | 430 |
| 480 | 20230831 | 111200 | 931644740 | 14070 | 14060 | 14070 | 14060 | 161 |
| 481 | 20230831 | 111100 | 929381070 | 14060 | 14080 | 14080 | 14060 | 361 |
| 482 | 20230831 | 111000 | 924303920 | 14070 | 14070 | 14070 | 14070 | 401 |
| 483 | 20230831 | 110900 | 918661850 | 14090 | 14080 | 14090 | 14070 | 295 |
| 484 | 20230831 | 110800 | 914508450 | 14080 | 14080 | 14090 | 14070 | 991 |
| 485 | 20230831 | 110700 | 900557210 | 14080 | 14090 | 14090 | 14080 | 32 |
| 486 | 20230831 | 110600 | 900106420 | 14090 | 14090 | 14090 | 14080 | 63 |
| 487 | 20230831 | 110500 | 899219140 | 14090 | 14090 | 14090 | 14080 | 220 |
| 488 | 20230831 | 110400 | 896119840 | 14100 | 14090 | 14100 | 14090 | 309 |
| 489 | 20230831 | 110300 | 891766020 | 14090 | 14090 | 14100 | 14090 | 176 |
| 490 | 20230831 | 110200 | 889285680 | 14100 | 14100 | 14100 | 14100 | 47 |
| 491 | 20230831 | 110100 | 888622980 | 14110 | 14110 | 14110 | 14110 | 1 |
| 492 | 20230831 | 110000 | 888608870 | 14100 | 14110 | 14110 | 14100 | 34 |
| 493 | 20230831 | 105900 | 888129460 | 14110 | 14100 | 14110 | 14100 | 81 |
| 494 | 20230831 | 105800 | 886986750 | 14110 | 14100 | 14110 | 14100 | 44 |
| 495 | 20230831 | 105700 | 886366250 | 14100 | 14090 | 14100 | 14090 | 375 |
| 496 | 20230831 | 105600 | 881078780 | 14090 | 14090 | 14090 | 14090 | 184 |
| 497 | 20230831 | 105500 | 878486220 | 14100 | 14100 | 14100 | 14100 | 100 |
| 498 | 20230831 | 105400 | 877076220 | 14090 | 14100 | 14100 | 14090 | 34 |
| 499 | 20230831 | 105300 | 876597150 | 14090 | 14090 | 14090 | 14090 | 50 |
| 500 | 20230831 | 105200 | 875892650 | 14090 | 14090 | 14090 | 14090 | 33 |
| 501 | 20230831 | 105100 | 875427680 | 14100 | 14100 | 14100 | 14100 | 905 |
| 502 | 20230831 | 105000 | 862667180 | 14090 | 14100 | 14100 | 14090 | 584 |
| 503 | 20230831 | 104900 | 854433620 | 14100 | 14100 | 14100 | 14100 | 68 |
| 504 | 20230831 | 104800 | 853474820 | 14100 | 14100 | 14100 | 14090 | 63 |
| 505 | 20230831 | 104700 | 852586850 | 14090 | 14090 | 14090 | 14090 | 50 |
| 506 | 20230831 | 104600 | 851882350 | 14100 | 14090 | 14100 | 14090 | 191 |
| 507 | 20230831 | 104500 | 849190580 | 14090 | 14090 | 14100 | 14090 | 350 |
| 508 | 20230831 | 104400 | 844258580 | 14090 | 14110 | 14110 | 14090 | 550 |
| 509 | 20230831 | 104300 | 836503980 | 14110 | 14110 | 14110 | 14110 | 166 |
| 510 | 20230831 | 104200 | 834161720 | 14110 | 14110 | 14110 | 14110 | 0 |
| 511 | 20230831 | 104100 | 834161720 | 14110 | 14110 | 14110 | 14110 | 78 |
| 512 | 20230831 | 104000 | 833061140 | 14110 | 14110 | 14110 | 14110 | 110 |
| 513 | 20230831 | 103900 | 831509040 | 14140 | 14110 | 14140 | 14110 | 157 |
| 514 | 20230831 | 103800 | 829290170 | 14110 | 14120 | 14120 | 14110 | 417 |
| 515 | 20230831 | 103700 | 823404970 | 14120 | 14120 | 14140 | 14120 | 135 |
| 516 | 20230831 | 103600 | 821498570 | 14120 | 14110 | 14120 | 14110 | 73 |
| 517 | 20230831 | 103500 | 820468420 | 14120 | 14120 | 14120 | 14110 | 60 |
| 518 | 20230831 | 103400 | 819621310 | 14130 | 14140 | 14140 | 14130 | 72 |
| 519 | 20230831 | 103300 | 818603940 | 14130 | 14120 | 14130 | 14110 | 255 |
| 520 | 20230831 | 103200 | 815002920 | 14110 | 14130 | 14130 | 14110 | 204 |
| 521 | 20230831 | 103100 | 812122640 | 14130 | 14130 | 14130 | 14130 | 107 |
| 522 | 20230831 | 103000 | 810610730 | 14130 | 14130 | 14130 | 14130 | 584 |
| 523 | 20230831 | 102900 | 802358810 | 14130 | 14140 | 14140 | 14130 | 51 |
| 524 | 20230831 | 102800 | 801638170 | 14130 | 14130 | 14130 | 14130 | 33 |
| 525 | 20230831 | 102700 | 801171880 | 14130 | 14130 | 14130 | 14130 | 0 |
| 526 | 20230831 | 102600 | 801171880 | 14130 | 14130 | 14130 | 14130 | 117 |
| 527 | 20230831 | 102500 | 799518670 | 14120 | 14120 | 14120 | 14120 | 0 |
| 528 | 20230831 | 102400 | 799518670 | 14120 | 14130 | 14130 | 14120 | 63 |
| 529 | 20230831 | 102300 | 798628620 | 14130 | 14150 | 14150 | 14130 | 350 |
| 530 | 20230831 | 102200 | 793679320 | 14140 | 14140 | 14140 | 14140 | 138 |
| 531 | 20230831 | 102100 | 791728000 | 14150 | 14140 | 14150 | 14140 | 143 |
| 532 | 20230831 | 102000 | 789704630 | 14140 | 14140 | 14140 | 14130 | 101 |
| 533 | 20230831 | 101900 | 788276990 | 14150 | 14090 | 14150 | 14090 | 239 |
| 534 | 20230831 | 101800 | 784907460 | 14090 | 14080 | 14140 | 14080 | 834 |
| 535 | 20230831 | 101700 | 773164170 | 14080 | 14080 | 14090 | 14080 | 245 |
| 536 | 20230831 | 101600 | 769714500 | 14080 | 14090 | 14090 | 14080 | 735 |
| 537 | 20230831 | 101500 | 759365680 | 14090 | 14090 | 14100 | 14080 | 2307 |
| 538 | 20230831 | 101400 | 726838350 | 14090 | 14100 | 14100 | 14090 | 1292 |
| 539 | 20230831 | 101300 | 708623750 | 14100 | 14130 | 14130 | 14090 | 7095 |
| 540 | 20230831 | 101200 | 608533580 | 14120 | 14120 | 14130 | 14120 | 134 |
| 541 | 20230831 | 101100 | 606641490 | 14120 | 14140 | 14140 | 14120 | 2958 |
| 542 | 20230831 | 101000 | 564851230 | 14140 | 14160 | 14160 | 14140 | 1387 |
| 543 | 20230831 | 100900 | 545235310 | 14170 | 14150 | 14170 | 14150 | 466 |
| 544 | 20230831 | 100800 | 538639010 | 14150 | 14150 | 14150 | 14150 | 120 |
| 545 | 20230831 | 100700 | 536941010 | 14140 | 14170 | 14170 | 14140 | 1386 |
| 546 | 20230831 | 100600 | 517323170 | 14180 | 14190 | 14190 | 14180 | 18 |
| 547 | 20230831 | 100500 | 517067850 | 14190 | 14160 | 14190 | 14160 | 93 |
| 548 | 20230831 | 100400 | 515749680 | 14170 | 14180 | 14180 | 14170 | 500 |
| 549 | 20230831 | 100300 | 508661770 | 14190 | 14190 | 14200 | 14190 | 1029 |
| 550 | 20230831 | 100200 | 494059970 | 14190 | 14200 | 14200 | 14180 | 85 |
| 551 | 20230831 | 100100 | 492854310 | 14200 | 14200 | 14200 | 14200 | 1 |
| 552 | 20230831 | 100000 | 492840110 | 14200 | 14200 | 14200 | 14190 | 102 |
| 553 | 20230831 | 095900 | 491392040 | 14180 | 14190 | 14190 | 14180 | 79 |
| 554 | 20230831 | 095800 | 490271800 | 14180 | 14180 | 14190 | 14180 | 290 |
| 555 | 20230831 | 095700 | 486159090 | 14180 | 14190 | 14190 | 14180 | 52 |
| 556 | 20230831 | 095600 | 485421470 | 14170 | 14170 | 14170 | 14170 | 226 |
| 557 | 20230831 | 095500 | 482219050 | 14170 | 14170 | 14170 | 14170 | 75 |
| 558 | 20230831 | 095400 | 481156300 | 14160 | 14180 | 14180 | 14150 | 376 |
| 559 | 20230831 | 095300 | 475831980 | 14180 | 14190 | 14190 | 14180 | 277 |
| 560 | 20230831 | 095200 | 471903700 | 14200 | 14200 | 14200 | 14200 | 30 |
| 561 | 20230831 | 095100 | 471477700 | 14220 | 14220 | 14220 | 14220 | 2 |
| 562 | 20230831 | 095000 | 471449260 | 14200 | 14180 | 14220 | 14180 | 714 |
| 563 | 20230831 | 094900 | 461311220 | 14170 | 14160 | 14180 | 14160 | 427 |
| 564 | 20230831 | 094800 | 455261070 | 14150 | 14150 | 14150 | 14130 | 1155 |
| 565 | 20230831 | 094700 | 438936000 | 14150 | 14150 | 14160 | 14150 | 368 |
| 566 | 20230831 | 094600 | 433727740 | 14140 | 14140 | 14140 | 14140 | 33 |
| 567 | 20230831 | 094500 | 433261120 | 14140 | 14140 | 14140 | 14140 | 297 |
| 568 | 20230831 | 094400 | 429061540 | 14140 | 14150 | 14150 | 14130 | 395 |
| 569 | 20230831 | 094300 | 423479120 | 14150 | 14150 | 14150 | 14130 | 981 |
| 570 | 20230831 | 094200 | 409605190 | 14150 | 14160 | 14160 | 14150 | 859 |
| 571 | 20230831 | 094100 | 397449910 | 14150 | 14160 | 14160 | 14150 | 2002 |
| 572 | 20230831 | 094000 | 369113610 | 14180 | 14170 | 14180 | 14160 | 422 |
| 573 | 20230831 | 093900 | 363135180 | 14170 | 14170 | 14170 | 14170 | 538 |
| 574 | 20230831 | 093800 | 355511720 | 14170 | 14190 | 14190 | 14170 | 386 |
| 575 | 20230831 | 093700 | 350041440 | 14180 | 14190 | 14200 | 14180 | 1598 |
| 576 | 20230831 | 093600 | 327377320 | 14190 | 14190 | 14190 | 14190 | 77 |
| 577 | 20230831 | 093500 | 326284690 | 14190 | 14190 | 14190 | 14190 | 102 |
| 578 | 20230831 | 093400 | 324837310 | 14180 | 14200 | 14200 | 14180 | 471 |
| 579 | 20230831 | 093300 | 318155770 | 14200 | 14210 | 14210 | 14190 | 4081 |
| 580 | 20230831 | 093200 | 260205030 | 14210 | 14250 | 14250 | 14210 | 423 |
| 581 | 20230831 | 093100 | 254191850 | 14200 | 14210 | 14210 | 14200 | 130 |
| 582 | 20230831 | 093000 | 252345830 | 14210 | 14200 | 14210 | 14200 | 74 |
| 583 | 20230831 | 092900 | 251294810 | 14200 | 14200 | 14210 | 14200 | 143 |
| 584 | 20230831 | 092800 | 249263880 | 14200 | 14210 | 14210 | 14200 | 2000 |
| 585 | 20230831 | 092700 | 220863700 | 14200 | 14210 | 14210 | 14200 | 297 |
| 586 | 20230831 | 092600 | 216645940 | 14200 | 14210 | 14210 | 14200 | 814 |
| 587 | 20230831 | 092500 | 205086000 | 14200 | 14250 | 14260 | 14200 | 1542 |
| 588 | 20230831 | 092400 | 183165570 | 14250 | 14220 | 14260 | 14220 | 187 |
| 589 | 20230831 | 092300 | 180502800 | 14220 | 14210 | 14220 | 14210 | 274 |
| 590 | 20230831 | 092200 | 176606970 | 14220 | 14230 | 14230 | 14220 | 682 |
| 591 | 20230831 | 092100 | 166907500 | 14210 | 14210 | 14210 | 14210 | 15 |
| 592 | 20230831 | 092000 | 166694350 | 14210 | 14270 | 14270 | 14210 | 143 |
| 593 | 20230831 | 091900 | 164660820 | 14270 | 14230 | 14270 | 14230 | 464 |
| 594 | 20230831 | 091800 | 158046870 | 14200 | 14180 | 14200 | 14180 | 160 |
| 595 | 20230831 | 091700 | 155776670 | 14180 | 14190 | 14190 | 14180 | 361 |
| 596 | 20230831 | 091600 | 150655730 | 14190 | 14190 | 14200 | 14190 | 229 |
| 597 | 20230831 | 091500 | 147405080 | 14180 | 14210 | 14210 | 14180 | 1666 |
| 598 | 20230831 | 091400 | 123757760 | 14220 | 14250 | 14250 | 14220 | 120 |
| 599 | 20230831 | 091300 | 122049860 | 14250 | 14190 | 14250 | 14190 | 92 |
| 600 | 20230831 | 091200 | 120744280 | 14210 | 14210 | 14210 | 14200 | 1657 |
| 601 | 20230831 | 091100 | 97204820 | 14210 | 14270 | 14270 | 14210 | 320 |
| 602 | 20230831 | 091000 | 92657060 | 14280 | 14280 | 14280 | 14270 | 90 |
| 603 | 20230831 | 090900 | 91372200 | 14280 | 14200 | 14280 | 14200 | 904 |
| 604 | 20230831 | 090800 | 78531090 | 14200 | 14200 | 14200 | 14180 | 444 |
| 605 | 20230831 | 090700 | 72229270 | 14200 | 14210 | 14210 | 14200 | 142 |
| 606 | 20230831 | 090600 | 70212160 | 14210 | 14200 | 14210 | 14200 | 30 |
| 607 | 20230831 | 090500 | 69785960 | 14200 | 14200 | 14290 | 14200 | 135 |
| 608 | 20230831 | 090400 | 67867750 | 14200 | 14180 | 14200 | 14180 | 378 |
| 609 | 20230831 | 090300 | 62505160 | 14190 | 14200 | 14210 | 14160 | 499 |
| 610 | 20230831 | 090200 | 55425690 | 14200 | 14270 | 14290 | 14190 | 1325 |
| 611 | 20230831 | 090100 | 36579250 | 14240 | 14340 | 14340 | 14240 | 1907 |
| 612 | 20230831 | 090000 | 9272400 | 14340 | 14390 | 14390 | 14340 | 595 |