29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 190300 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 5300 |
| 3 | 20230831 | 190200 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 4 | 20230831 | 190100 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 5 | 20230831 | 190000 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 6 | 20230831 | 185900 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 7 | 20230831 | 185800 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 8 | 20230831 | 185700 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 9 | 20230831 | 185600 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 10 | 20230831 | 185500 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 11 | 20230831 | 185400 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 12 | 20230831 | 185300 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 13 | 20230831 | 185200 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 14 | 20230831 | 185100 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 15 | 20230831 | 185000 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 16 | 20230831 | 184900 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 17 | 20230831 | 184800 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 18 | 20230831 | 184700 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 19 | 20230831 | 184600 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 20 | 20230831 | 184500 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 21 | 20230831 | 184400 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 22 | 20230831 | 184300 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 23 | 20230831 | 184200 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 24 | 20230831 | 184100 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 25 | 20230831 | 184000 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 26 | 20230831 | 183900 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 27 | 20230831 | 183800 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 28 | 20230831 | 183700 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 29 | 20230831 | 183600 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 30 | 20230831 | 183500 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 31 | 20230831 | 183400 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 32 | 20230831 | 183300 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 5300 |
| 33 | 20230831 | 183200 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 34 | 20230831 | 183100 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 35 | 20230831 | 183000 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 36 | 20230831 | 182900 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 37 | 20230831 | 182800 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 38 | 20230831 | 182700 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 39 | 20230831 | 182600 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 40 | 20230831 | 182500 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 41 | 20230831 | 182400 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 42 | 20230831 | 182300 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 43 | 20230831 | 182200 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 44 | 20230831 | 182100 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 45 | 20230831 | 182000 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 46 | 20230831 | 181900 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 47 | 20230831 | 181800 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 48 | 20230831 | 181700 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 49 | 20230831 | 181600 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 50 | 20230831 | 181500 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 51 | 20230831 | 181400 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 52 | 20230831 | 181300 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 53 | 20230831 | 181200 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 54 | 20230831 | 181100 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 55 | 20230831 | 181000 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 56 | 20230831 | 180900 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 57 | 20230831 | 180800 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 58 | 20230831 | 180700 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 59 | 20230831 | 180600 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 60 | 20230831 | 180500 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 61 | 20230831 | 180400 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 62 | 20230831 | 180300 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 5300 |
| 63 | 20230831 | 180200 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 64 | 20230831 | 180100 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 65 | 20230831 | 180000 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 66 | 20230831 | 175900 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 67 | 20230831 | 175800 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 68 | 20230831 | 175700 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 69 | 20230831 | 175600 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 70 | 20230831 | 175500 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 71 | 20230831 | 175400 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 72 | 20230831 | 175300 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 73 | 20230831 | 175200 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 74 | 20230831 | 175100 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 75 | 20230831 | 175000 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 76 | 20230831 | 174900 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 77 | 20230831 | 174800 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 78 | 20230831 | 174700 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 79 | 20230831 | 174600 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 80 | 20230831 | 174500 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 81 | 20230831 | 174400 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 82 | 20230831 | 174300 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 83 | 20230831 | 174200 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 84 | 20230831 | 174100 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 85 | 20230831 | 174000 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 86 | 20230831 | 173900 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 87 | 20230831 | 173800 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 88 | 20230831 | 173700 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 89 | 20230831 | 173600 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 90 | 20230831 | 173500 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 91 | 20230831 | 173400 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 92 | 20230831 | 173300 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 5300 |
| 93 | 20230831 | 173200 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 94 | 20230831 | 173100 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 95 | 20230831 | 173000 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 96 | 20230831 | 172900 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 97 | 20230831 | 172800 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 98 | 20230831 | 172700 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 99 | 20230831 | 172600 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 100 | 20230831 | 172500 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 101 | 20230831 | 172400 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 102 | 20230831 | 172300 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 103 | 20230831 | 172200 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 104 | 20230831 | 172100 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 105 | 20230831 | 172000 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 106 | 20230831 | 171900 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 107 | 20230831 | 171800 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 108 | 20230831 | 171700 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 109 | 20230831 | 171600 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 110 | 20230831 | 171500 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 111 | 20230831 | 171400 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 112 | 20230831 | 171300 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 113 | 20230831 | 171200 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 114 | 20230831 | 171100 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 115 | 20230831 | 171000 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 116 | 20230831 | 170900 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 117 | 20230831 | 170800 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 118 | 20230831 | 170700 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 119 | 20230831 | 170600 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 120 | 20230831 | 170500 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 121 | 20230831 | 170400 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 122 | 20230831 | 170300 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 5300 |
| 123 | 20230831 | 170200 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 124 | 20230831 | 170100 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 125 | 20230831 | 170000 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 126 | 20230831 | 165900 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 127 | 20230831 | 165800 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 128 | 20230831 | 165700 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 129 | 20230831 | 165600 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 130 | 20230831 | 165500 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 131 | 20230831 | 165400 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 132 | 20230831 | 165300 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 133 | 20230831 | 165200 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 134 | 20230831 | 165100 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 135 | 20230831 | 165000 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 136 | 20230831 | 164900 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 137 | 20230831 | 164800 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 138 | 20230831 | 164700 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 139 | 20230831 | 164600 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 140 | 20230831 | 164500 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 141 | 20230831 | 164400 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 142 | 20230831 | 164300 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 143 | 20230831 | 164200 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 144 | 20230831 | 164100 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 145 | 20230831 | 164000 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 146 | 20230831 | 163900 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 147 | 20230831 | 163800 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 148 | 20230831 | 163700 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 149 | 20230831 | 163600 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 150 | 20230831 | 163500 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 151 | 20230831 | 163400 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 152 | 20230831 | 163300 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 5300 |
| 153 | 20230831 | 163200 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 154 | 20230831 | 163100 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 155 | 20230831 | 163000 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 156 | 20230831 | 162900 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 157 | 20230831 | 162800 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 158 | 20230831 | 162700 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 159 | 20230831 | 162600 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 160 | 20230831 | 162500 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 161 | 20230831 | 162400 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 162 | 20230831 | 162300 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 163 | 20230831 | 162200 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 164 | 20230831 | 162100 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 165 | 20230831 | 162000 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 166 | 20230831 | 161900 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 167 | 20230831 | 161800 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 168 | 20230831 | 161700 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 169 | 20230831 | 161600 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 170 | 20230831 | 161500 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 171 | 20230831 | 161400 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 172 | 20230831 | 161300 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 173 | 20230831 | 161200 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 174 | 20230831 | 161100 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 175 | 20230831 | 161000 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 176 | 20230831 | 160900 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 177 | 20230831 | 160800 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 178 | 20230831 | 160700 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 179 | 20230831 | 160600 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 180 | 20230831 | 160500 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 181 | 20230831 | 160400 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 182 | 20230831 | 160300 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 5300 |
| 183 | 20230831 | 160200 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 184 | 20230831 | 160100 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 185 | 20230831 | 160000 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 186 | 20230831 | 155900 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 187 | 20230831 | 155800 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 188 | 20230831 | 155700 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 189 | 20230831 | 155600 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 190 | 20230831 | 155500 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 191 | 20230831 | 155400 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 192 | 20230831 | 155300 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 193 | 20230831 | 155200 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 194 | 20230831 | 155100 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 195 | 20230831 | 155000 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 196 | 20230831 | 154900 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 197 | 20230831 | 154800 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 198 | 20230831 | 154700 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 199 | 20230831 | 154600 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 200 | 20230831 | 154500 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 201 | 20230831 | 154400 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 202 | 20230831 | 154300 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 203 | 20230831 | 154200 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 204 | 20230831 | 154100 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 205 | 20230831 | 154000 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 206 | 20230831 | 153900 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 207 | 20230831 | 153800 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 208 | 20230831 | 153700 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 209 | 20230831 | 153600 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 210 | 20230831 | 153500 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 211 | 20230831 | 153400 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 212 | 20230831 | 153300 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 5300 |
| 213 | 20230831 | 153200 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 214 | 20230831 | 153100 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 0 |
| 215 | 20230831 | 153000 | 1268826090 | 7630 | 7630 | 7630 | 7630 | 5300 |
| 216 | 20230831 | 152900 | 1228387090 | 7650 | 7650 | 7650 | 7650 | 0 |
| 217 | 20230831 | 152800 | 1228387090 | 7650 | 7650 | 7650 | 7650 | 0 |
| 218 | 20230831 | 152700 | 1228387090 | 7650 | 7650 | 7650 | 7650 | 0 |
| 219 | 20230831 | 152600 | 1228387090 | 7650 | 7650 | 7650 | 7650 | 0 |
| 220 | 20230831 | 152500 | 1228387090 | 7650 | 7650 | 7650 | 7650 | 0 |
| 221 | 20230831 | 152400 | 1228387090 | 7650 | 7650 | 7650 | 7650 | 0 |
| 222 | 20230831 | 152300 | 1228387090 | 7650 | 7650 | 7650 | 7650 | 0 |
| 223 | 20230831 | 152200 | 1228387090 | 7650 | 7650 | 7650 | 7650 | 0 |
| 224 | 20230831 | 152100 | 1228387090 | 7650 | 7650 | 7650 | 7650 | 0 |
| 225 | 20230831 | 152000 | 1228387090 | 7650 | 7650 | 7650 | 7650 | 0 |
| 226 | 20230831 | 151900 | 1228387090 | 7650 | 7650 | 7660 | 7650 | 564 |
| 227 | 20230831 | 151800 | 1224071970 | 7660 | 7650 | 7660 | 7640 | 243 |
| 228 | 20230831 | 151700 | 1222213810 | 7630 | 7640 | 7650 | 7630 | 1030 |
| 229 | 20230831 | 151600 | 1214352440 | 7660 | 7640 | 7660 | 7640 | 4316 |
| 230 | 20230831 | 151500 | 1181363790 | 7660 | 7660 | 7660 | 7640 | 1306 |
| 231 | 20230831 | 151400 | 1171364980 | 7670 | 7660 | 7670 | 7650 | 1703 |
| 232 | 20230831 | 151300 | 1158327530 | 7660 | 7660 | 7660 | 7630 | 5776 |
| 233 | 20230831 | 151200 | 1114184590 | 7660 | 7660 | 7660 | 7650 | 565 |
| 234 | 20230831 | 151100 | 1109861710 | 7650 | 7630 | 7660 | 7630 | 81 |
| 235 | 20230831 | 151000 | 1109241930 | 7670 | 7660 | 7670 | 7640 | 913 |
| 236 | 20230831 | 150900 | 1102259570 | 7640 | 7640 | 7640 | 7640 | 1 |
| 237 | 20230831 | 150800 | 1102251930 | 7670 | 7640 | 7670 | 7640 | 133 |
| 238 | 20230831 | 150700 | 1101235690 | 7640 | 7640 | 7640 | 7640 | 1100 |
| 239 | 20230831 | 150600 | 1092831690 | 7680 | 7680 | 7680 | 7640 | 267 |
| 240 | 20230831 | 150500 | 1090790750 | 7680 | 7640 | 7680 | 7640 | 108 |
| 241 | 20230831 | 150400 | 1089965370 | 7640 | 7670 | 7670 | 7640 | 19 |
| 242 | 20230831 | 150300 | 1089819870 | 7690 | 7690 | 7690 | 7690 | 1 |
| 243 | 20230831 | 150200 | 1089812180 | 7700 | 7700 | 7700 | 7700 | 0 |
| 244 | 20230831 | 150100 | 1089812180 | 7700 | 7700 | 7700 | 7700 | 0 |
| 245 | 20230831 | 150000 | 1089812180 | 7700 | 7700 | 7700 | 7700 | 0 |
| 246 | 20230831 | 145900 | 1089812180 | 7700 | 7710 | 7710 | 7700 | 9 |
| 247 | 20230831 | 145800 | 1089742810 | 7710 | 7710 | 7710 | 7640 | 2110 |
| 248 | 20230831 | 145700 | 1073589370 | 7710 | 7710 | 7710 | 7710 | 150 |
| 249 | 20230831 | 145600 | 1072432870 | 7720 | 7720 | 7720 | 7720 | 101 |
| 250 | 20230831 | 145500 | 1071653150 | 7720 | 7700 | 7720 | 7700 | 417 |
| 251 | 20230831 | 145400 | 1068438140 | 7700 | 7700 | 7700 | 7700 | 20 |
| 252 | 20230831 | 145300 | 1068284140 | 7710 | 7660 | 7710 | 7660 | 4097 |
| 253 | 20230831 | 145200 | 1036755580 | 7680 | 7670 | 7680 | 7670 | 1370 |
| 254 | 20230831 | 145100 | 1026235760 | 7670 | 7670 | 7670 | 7650 | 689 |
| 255 | 20230831 | 145000 | 1020961130 | 7650 | 7670 | 7670 | 7650 | 231 |
| 256 | 20230831 | 144900 | 1019193360 | 7650 | 7650 | 7650 | 7650 | 10 |
| 257 | 20230831 | 144800 | 1019116860 | 7670 | 7670 | 7670 | 7670 | 79 |
| 258 | 20230831 | 144700 | 1018510930 | 7670 | 7660 | 7670 | 7660 | 34 |
| 259 | 20230831 | 144600 | 1018250480 | 7670 | 7650 | 7670 | 7650 | 83 |
| 260 | 20230831 | 144500 | 1017615330 | 7670 | 7670 | 7670 | 7670 | 2 |
| 261 | 20230831 | 144400 | 1017599990 | 7680 | 7680 | 7680 | 7680 | 53 |
| 262 | 20230831 | 144300 | 1017192950 | 7640 | 7680 | 7680 | 7640 | 101 |
| 263 | 20230831 | 144200 | 1016421250 | 7670 | 7640 | 7670 | 7640 | 5403 |
| 264 | 20230831 | 144100 | 975033270 | 7660 | 7660 | 7660 | 7640 | 354 |
| 265 | 20230831 | 144000 | 972325420 | 7670 | 7650 | 7670 | 7650 | 2790 |
| 266 | 20230831 | 143900 | 950970420 | 7670 | 7670 | 7670 | 7670 | 10 |
| 267 | 20230831 | 143800 | 950893720 | 7670 | 7670 | 7670 | 7670 | 0 |
| 268 | 20230831 | 143700 | 950893720 | 7670 | 7650 | 7670 | 7650 | 55 |
| 269 | 20230831 | 143600 | 950472270 | 7670 | 7670 | 7670 | 7670 | 131 |
| 270 | 20230831 | 143500 | 949467500 | 7670 | 7670 | 7670 | 7670 | 0 |
| 271 | 20230831 | 143400 | 949467500 | 7670 | 7650 | 7670 | 7650 | 167 |
| 272 | 20230831 | 143300 | 948189640 | 7650 | 7650 | 7650 | 7650 | 206 |
| 273 | 20230831 | 143200 | 946613740 | 7670 | 7650 | 7670 | 7650 | 201 |
| 274 | 20230831 | 143100 | 945076070 | 7650 | 7660 | 7660 | 7650 | 213 |
| 275 | 20230831 | 143000 | 943445890 | 7660 | 7670 | 7670 | 7660 | 122 |
| 276 | 20230831 | 142900 | 942510610 | 7680 | 7670 | 7680 | 7670 | 99 |
| 277 | 20230831 | 142800 | 941751260 | 7670 | 7670 | 7670 | 7670 | 5 |
| 278 | 20230831 | 142700 | 941712910 | 7670 | 7670 | 7670 | 7670 | 0 |
| 279 | 20230831 | 142600 | 941712910 | 7670 | 7650 | 7670 | 7650 | 641 |
| 280 | 20230831 | 142500 | 936809210 | 7650 | 7660 | 7660 | 7650 | 2 |
| 281 | 20230831 | 142400 | 936793900 | 7670 | 7650 | 7670 | 7650 | 121 |
| 282 | 20230831 | 142300 | 935868230 | 7670 | 7650 | 7670 | 7650 | 11 |
| 283 | 20230831 | 142200 | 935784060 | 7680 | 7680 | 7680 | 7680 | 0 |
| 284 | 20230831 | 142100 | 935784060 | 7680 | 7680 | 7680 | 7680 | 1 |
| 285 | 20230831 | 142000 | 935776380 | 7680 | 7650 | 7680 | 7650 | 422 |
| 286 | 20230831 | 141900 | 932548050 | 7650 | 7670 | 7670 | 7650 | 130 |
| 287 | 20230831 | 141800 | 931551300 | 7670 | 7670 | 7670 | 7670 | 7 |
| 288 | 20230831 | 141700 | 931497610 | 7670 | 7670 | 7670 | 7670 | 17 |
| 289 | 20230831 | 141600 | 931367220 | 7670 | 7690 | 7690 | 7670 | 16 |
| 290 | 20230831 | 141500 | 931244200 | 7690 | 7690 | 7690 | 7690 | 1 |
| 291 | 20230831 | 141400 | 931236510 | 7690 | 7690 | 7690 | 7690 | 0 |
| 292 | 20230831 | 141300 | 931236510 | 7690 | 7690 | 7690 | 7690 | 1 |
| 293 | 20230831 | 141200 | 931228820 | 7690 | 7690 | 7690 | 7690 | 14 |
| 294 | 20230831 | 141100 | 931121160 | 7690 | 7690 | 7690 | 7690 | 0 |
| 295 | 20230831 | 141000 | 931121160 | 7690 | 7680 | 7690 | 7670 | 111 |
| 296 | 20230831 | 140900 | 930268870 | 7690 | 7690 | 7690 | 7690 | 23 |
| 297 | 20230831 | 140800 | 930092000 | 7670 | 7670 | 7670 | 7670 | 330 |
| 298 | 20230831 | 140700 | 927560900 | 7700 | 7690 | 7700 | 7690 | 1361 |
| 299 | 20230831 | 140600 | 917094610 | 7690 | 7690 | 7690 | 7690 | 1458 |
| 300 | 20230831 | 140500 | 905882590 | 7680 | 7650 | 7680 | 7650 | 372 |
| 301 | 20230831 | 140400 | 903025660 | 7650 | 7660 | 7690 | 7650 | 191 |
| 302 | 20230831 | 140300 | 901564270 | 7660 | 7660 | 7660 | 7660 | 510 |
| 303 | 20230831 | 140200 | 897657670 | 7650 | 7650 | 7650 | 7650 | 1 |
| 304 | 20230831 | 140100 | 897650020 | 7680 | 7680 | 7680 | 7680 | 17 |
| 305 | 20230831 | 140000 | 897519460 | 7680 | 7670 | 7690 | 7670 | 570 |
| 306 | 20230831 | 135900 | 893142330 | 7640 | 7640 | 7640 | 7640 | 2853 |
| 307 | 20230831 | 135800 | 871345410 | 7680 | 7680 | 7680 | 7680 | 0 |
| 308 | 20230831 | 135700 | 871345410 | 7680 | 7630 | 7680 | 7630 | 45 |
| 309 | 20230831 | 135600 | 871001110 | 7630 | 7650 | 7690 | 7610 | 6293 |
| 310 | 20230831 | 135500 | 822960420 | 7650 | 7660 | 7680 | 7650 | 1585 |
| 311 | 20230831 | 135400 | 810825670 | 7680 | 7670 | 7680 | 7670 | 969 |
| 312 | 20230831 | 135300 | 803389630 | 7680 | 7680 | 7680 | 7680 | 1 |
| 313 | 20230831 | 135200 | 803381950 | 7670 | 7660 | 7670 | 7660 | 251 |
| 314 | 20230831 | 135100 | 801458290 | 7660 | 7680 | 7680 | 7660 | 924 |
| 315 | 20230831 | 135000 | 794369290 | 7680 | 7680 | 7680 | 7680 | 305 |
| 316 | 20230831 | 134900 | 792026890 | 7700 | 7700 | 7700 | 7700 | 2 |
| 317 | 20230831 | 134800 | 792011490 | 7690 | 7690 | 7690 | 7690 | 100 |
| 318 | 20230831 | 134700 | 791242490 | 7700 | 7700 | 7700 | 7700 | 1 |
| 319 | 20230831 | 134600 | 791234790 | 7700 | 7700 | 7700 | 7700 | 5 |
| 320 | 20230831 | 134500 | 791196290 | 7700 | 7710 | 7710 | 7700 | 279 |
| 321 | 20230831 | 134400 | 789047800 | 7710 | 7710 | 7710 | 7710 | 83 |
| 322 | 20230831 | 134300 | 788407870 | 7710 | 7700 | 7710 | 7700 | 154 |
| 323 | 20230831 | 134200 | 787220830 | 7710 | 7680 | 7710 | 7680 | 211 |
| 324 | 20230831 | 134100 | 785595610 | 7700 | 7700 | 7700 | 7700 | 162 |
| 325 | 20230831 | 134000 | 784348210 | 7680 | 7680 | 7680 | 7670 | 237 |
| 326 | 20230831 | 133900 | 782528180 | 7680 | 7650 | 7680 | 7640 | 665 |
| 327 | 20230831 | 133800 | 777436640 | 7650 | 7660 | 7680 | 7640 | 567 |
| 328 | 20230831 | 133700 | 773099300 | 7680 | 7660 | 7680 | 7660 | 783 |
| 329 | 20230831 | 133600 | 767101450 | 7680 | 7660 | 7680 | 7640 | 2315 |
| 330 | 20230831 | 133500 | 749391800 | 7680 | 7670 | 7680 | 7660 | 3101 |
| 331 | 20230831 | 133400 | 725627940 | 7670 | 7670 | 7670 | 7670 | 50 |
| 332 | 20230831 | 133300 | 725244440 | 7700 | 7700 | 7700 | 7700 | 8 |
| 333 | 20230831 | 133200 | 725182840 | 7700 | 7710 | 7710 | 7670 | 2767 |
| 334 | 20230831 | 133100 | 703931240 | 7690 | 7700 | 7700 | 7690 | 1007 |
| 335 | 20230831 | 133000 | 696187110 | 7700 | 7720 | 7720 | 7700 | 651 |
| 336 | 20230831 | 132900 | 691174190 | 7720 | 7720 | 7720 | 7720 | 1 |
| 337 | 20230831 | 132800 | 691166470 | 7700 | 7700 | 7700 | 7700 | 0 |
| 338 | 20230831 | 132700 | 691166470 | 7700 | 7710 | 7710 | 7700 | 2183 |
| 339 | 20230831 | 132600 | 674352050 | 7710 | 7730 | 7730 | 7710 | 39 |
| 340 | 20230831 | 132500 | 674051160 | 7730 | 7730 | 7730 | 7730 | 0 |
| 341 | 20230831 | 132400 | 674051160 | 7730 | 7730 | 7730 | 7730 | 0 |
| 342 | 20230831 | 132300 | 674051160 | 7730 | 7730 | 7730 | 7730 | 0 |
| 343 | 20230831 | 132200 | 674051160 | 7730 | 7730 | 7730 | 7730 | 0 |
| 344 | 20230831 | 132100 | 674051160 | 7730 | 7710 | 7730 | 7710 | 103 |
| 345 | 20230831 | 132000 | 673256970 | 7710 | 7720 | 7720 | 7710 | 541 |
| 346 | 20230831 | 131900 | 669083760 | 7730 | 7730 | 7730 | 7730 | 22 |
| 347 | 20230831 | 131800 | 668913700 | 7720 | 7720 | 7720 | 7720 | 0 |
| 348 | 20230831 | 131700 | 668913700 | 7720 | 7720 | 7720 | 7720 | 0 |
| 349 | 20230831 | 131600 | 668913700 | 7720 | 7720 | 7720 | 7720 | 17 |
| 350 | 20230831 | 131500 | 668782460 | 7730 | 7710 | 7730 | 7710 | 72 |
| 351 | 20230831 | 131400 | 668227280 | 7730 | 7730 | 7730 | 7730 | 0 |
| 352 | 20230831 | 131300 | 668227280 | 7730 | 7730 | 7730 | 7730 | 0 |
| 353 | 20230831 | 131200 | 668227280 | 7730 | 7730 | 7730 | 7730 | 1 |
| 354 | 20230831 | 131100 | 668219550 | 7730 | 7730 | 7730 | 7730 | 100 |
| 355 | 20230831 | 131000 | 667446550 | 7730 | 7730 | 7730 | 7730 | 87 |
| 356 | 20230831 | 130900 | 666774040 | 7730 | 7700 | 7730 | 7700 | 432 |
| 357 | 20230831 | 130800 | 663441570 | 7720 | 7710 | 7720 | 7710 | 202 |
| 358 | 20230831 | 130700 | 661884140 | 7710 | 7710 | 7710 | 7710 | 225 |
| 359 | 20230831 | 130600 | 660149390 | 7710 | 7710 | 7710 | 7710 | 904 |
| 360 | 20230831 | 130500 | 653179550 | 7710 | 7710 | 7710 | 7710 | 273 |
| 361 | 20230831 | 130400 | 651074720 | 7720 | 7720 | 7720 | 7720 | 24 |
| 362 | 20230831 | 130300 | 650889440 | 7720 | 7730 | 7730 | 7720 | 46 |
| 363 | 20230831 | 130200 | 650533930 | 7730 | 7720 | 7730 | 7720 | 58 |
| 364 | 20230831 | 130100 | 650086090 | 7730 | 7730 | 7730 | 7730 | 1 |
| 365 | 20230831 | 130000 | 650078360 | 7730 | 7710 | 7730 | 7710 | 24 |
| 366 | 20230831 | 125900 | 649893160 | 7730 | 7730 | 7730 | 7730 | 6 |
| 367 | 20230831 | 125800 | 649846780 | 7730 | 7710 | 7730 | 7710 | 504 |
| 368 | 20230831 | 125700 | 645958580 | 7730 | 7730 | 7730 | 7730 | 0 |
| 369 | 20230831 | 125600 | 645958580 | 7730 | 7730 | 7730 | 7730 | 24 |
| 370 | 20230831 | 125500 | 645773060 | 7710 | 7710 | 7710 | 7710 | 6 |
| 371 | 20230831 | 125400 | 645726800 | 7730 | 7720 | 7730 | 7720 | 532 |
| 372 | 20230831 | 125300 | 641619580 | 7720 | 7710 | 7720 | 7710 | 122 |
| 373 | 20230831 | 125200 | 640678920 | 7730 | 7730 | 7730 | 7710 | 18 |
| 374 | 20230831 | 125100 | 640539950 | 7710 | 7730 | 7730 | 7710 | 224 |
| 375 | 20230831 | 125000 | 638812430 | 7730 | 7720 | 7730 | 7710 | 207 |
| 376 | 20230831 | 124900 | 637216210 | 7730 | 7730 | 7730 | 7730 | 0 |
| 377 | 20230831 | 124800 | 637216210 | 7730 | 7730 | 7730 | 7730 | 178 |
| 378 | 20230831 | 124700 | 635840270 | 7730 | 7710 | 7730 | 7710 | 23 |
| 379 | 20230831 | 124600 | 635662800 | 7730 | 7720 | 7730 | 7720 | 5 |
| 380 | 20230831 | 124500 | 635624160 | 7720 | 7730 | 7730 | 7710 | 156 |
| 381 | 20230831 | 124400 | 634420540 | 7720 | 7730 | 7730 | 7720 | 210 |
| 382 | 20230831 | 124300 | 632797340 | 7730 | 7750 | 7750 | 7720 | 1534 |
| 383 | 20230831 | 124200 | 620951170 | 7750 | 7740 | 7750 | 7740 | 15 |
| 384 | 20230831 | 124100 | 620835060 | 7750 | 7750 | 7750 | 7750 | 0 |
| 385 | 20230831 | 124000 | 620835060 | 7750 | 7750 | 7750 | 7750 | 0 |
| 386 | 20230831 | 123900 | 620835060 | 7750 | 7750 | 7750 | 7750 | 1 |
| 387 | 20230831 | 123800 | 620827310 | 7750 | 7750 | 7750 | 7750 | 0 |
| 388 | 20230831 | 123700 | 620827310 | 7750 | 7750 | 7750 | 7750 | 0 |
| 389 | 20230831 | 123600 | 620827310 | 7750 | 7750 | 7750 | 7750 | 40 |
| 390 | 20230831 | 123500 | 620517310 | 7750 | 7750 | 7750 | 7750 | 11 |
| 391 | 20230831 | 123400 | 620432060 | 7750 | 7750 | 7750 | 7750 | 80 |
| 392 | 20230831 | 123300 | 619812060 | 7750 | 7750 | 7750 | 7750 | 16 |
| 393 | 20230831 | 123200 | 619688060 | 7750 | 7740 | 7750 | 7740 | 208 |
| 394 | 20230831 | 123100 | 618077060 | 7740 | 7740 | 7740 | 7740 | 100 |
| 395 | 20230831 | 123000 | 617303060 | 7750 | 7750 | 7750 | 7750 | 3 |
| 396 | 20230831 | 122900 | 617279810 | 7750 | 7750 | 7750 | 7750 | 0 |
| 397 | 20230831 | 122800 | 617279810 | 7750 | 7740 | 7750 | 7740 | 13 |
| 398 | 20230831 | 122700 | 617179180 | 7720 | 7750 | 7750 | 7720 | 211 |
| 399 | 20230831 | 122600 | 615549600 | 7750 | 7750 | 7750 | 7750 | 33 |
| 400 | 20230831 | 122500 | 615293850 | 7750 | 7750 | 7750 | 7750 | 0 |
| 401 | 20230831 | 122400 | 615293850 | 7750 | 7750 | 7750 | 7750 | 105 |
| 402 | 20230831 | 122300 | 614480100 | 7750 | 7730 | 7750 | 7730 | 153 |
| 403 | 20230831 | 122200 | 613297240 | 7730 | 7730 | 7730 | 7730 | 142 |
| 404 | 20230831 | 122100 | 612199580 | 7730 | 7730 | 7730 | 7730 | 0 |
| 405 | 20230831 | 122000 | 612199580 | 7730 | 7730 | 7730 | 7730 | 104 |
| 406 | 20230831 | 121900 | 611395660 | 7710 | 7710 | 7720 | 7710 | 137 |
| 407 | 20230831 | 121800 | 610338890 | 7710 | 7720 | 7720 | 7710 | 320 |
| 408 | 20230831 | 121700 | 607871670 | 7730 | 7730 | 7730 | 7730 | 110 |
| 409 | 20230831 | 121600 | 607021370 | 7730 | 7710 | 7730 | 7710 | 2105 |
| 410 | 20230831 | 121500 | 590791800 | 7720 | 7730 | 7730 | 7720 | 722 |
| 411 | 20230831 | 121400 | 585217360 | 7720 | 7730 | 7730 | 7720 | 791 |
| 412 | 20230831 | 121300 | 579103930 | 7730 | 7730 | 7750 | 7730 | 6 |
| 413 | 20230831 | 121200 | 579057530 | 7740 | 7740 | 7740 | 7740 | 13 |
| 414 | 20230831 | 121100 | 578956910 | 7750 | 7750 | 7750 | 7750 | 50 |
| 415 | 20230831 | 121000 | 578569410 | 7740 | 7750 | 7750 | 7740 | 132 |
| 416 | 20230831 | 120900 | 577547620 | 7750 | 7740 | 7750 | 7740 | 99 |
| 417 | 20230831 | 120800 | 576781350 | 7740 | 7740 | 7740 | 7740 | 10 |
| 418 | 20230831 | 120700 | 576703950 | 7750 | 7750 | 7750 | 7750 | 291 |
| 419 | 20230831 | 120600 | 574448700 | 7750 | 7750 | 7750 | 7750 | 0 |
| 420 | 20230831 | 120500 | 574448700 | 7750 | 7750 | 7750 | 7750 | 0 |
| 421 | 20230831 | 120400 | 574448700 | 7750 | 7740 | 7750 | 7740 | 214 |
| 422 | 20230831 | 120300 | 572790400 | 7740 | 7740 | 7740 | 7740 | 2 |
| 423 | 20230831 | 120200 | 572774920 | 7750 | 7740 | 7750 | 7730 | 1371 |
| 424 | 20230831 | 120100 | 562171710 | 7730 | 7750 | 7750 | 7730 | 2 |
| 425 | 20230831 | 120000 | 562156230 | 7730 | 7750 | 7750 | 7730 | 273 |
| 426 | 20230831 | 115900 | 560043650 | 7750 | 7750 | 7750 | 7750 | 0 |
| 427 | 20230831 | 115800 | 560043650 | 7750 | 7750 | 7750 | 7750 | 40 |
| 428 | 20230831 | 115700 | 559733650 | 7750 | 7750 | 7750 | 7750 | 10 |
| 429 | 20230831 | 115600 | 559656150 | 7750 | 7730 | 7750 | 7730 | 16 |
| 430 | 20230831 | 115500 | 559532350 | 7730 | 7730 | 7730 | 7730 | 1 |
| 431 | 20230831 | 115400 | 559524620 | 7730 | 7740 | 7740 | 7730 | 83 |
| 432 | 20230831 | 115300 | 558882960 | 7750 | 7750 | 7750 | 7750 | 0 |
| 433 | 20230831 | 115200 | 558882960 | 7750 | 7750 | 7750 | 7750 | 100 |
| 434 | 20230831 | 115100 | 558107960 | 7750 | 7750 | 7750 | 7750 | 0 |
| 435 | 20230831 | 115000 | 558107960 | 7750 | 7750 | 7750 | 7750 | 101 |
| 436 | 20230831 | 114900 | 557325210 | 7750 | 7730 | 7750 | 7730 | 733 |
| 437 | 20230831 | 114800 | 551659080 | 7740 | 7730 | 7740 | 7730 | 346 |
| 438 | 20230831 | 114700 | 548981070 | 7730 | 7730 | 7730 | 7730 | 1 |
| 439 | 20230831 | 114600 | 548973340 | 7720 | 7720 | 7720 | 7720 | 200 |
| 440 | 20230831 | 114500 | 547429340 | 7720 | 7740 | 7740 | 7720 | 212 |
| 441 | 20230831 | 114400 | 545790310 | 7740 | 7740 | 7740 | 7740 | 2 |
| 442 | 20230831 | 114300 | 545774830 | 7740 | 7740 | 7740 | 7740 | 24 |
| 443 | 20230831 | 114200 | 545589070 | 7740 | 7740 | 7740 | 7740 | 100 |
| 444 | 20230831 | 114100 | 544815070 | 7750 | 7750 | 7750 | 7750 | 76 |
| 445 | 20230831 | 114000 | 544226070 | 7750 | 7750 | 7750 | 7750 | 100 |
| 446 | 20230831 | 113900 | 543451070 | 7760 | 7760 | 7760 | 7760 | 0 |
| 447 | 20230831 | 113800 | 543451070 | 7760 | 7760 | 7760 | 7760 | 1 |
| 448 | 20230831 | 113700 | 543443310 | 7760 | 7750 | 7760 | 7750 | 12 |
| 449 | 20230831 | 113600 | 543350270 | 7750 | 7750 | 7750 | 7750 | 0 |
| 450 | 20230831 | 113500 | 543350270 | 7750 | 7770 | 7770 | 7750 | 142 |
| 451 | 20230831 | 113400 | 542248380 | 7780 | 7770 | 7780 | 7770 | 30 |
| 452 | 20230831 | 113300 | 542015270 | 7770 | 7780 | 7780 | 7770 | 51 |
| 453 | 20230831 | 113200 | 541618990 | 7780 | 7780 | 7780 | 7780 | 6 |
| 454 | 20230831 | 113100 | 541572310 | 7780 | 7780 | 7780 | 7780 | 0 |
| 455 | 20230831 | 113000 | 541572310 | 7780 | 7780 | 7780 | 7780 | 5 |
| 456 | 20230831 | 112900 | 541533410 | 7780 | 7770 | 7780 | 7770 | 12 |
| 457 | 20230831 | 112800 | 541440070 | 7770 | 7770 | 7770 | 7770 | 140 |
| 458 | 20230831 | 112700 | 540352270 | 7770 | 7770 | 7770 | 7770 | 2 |
| 459 | 20230831 | 112600 | 540336730 | 7760 | 7760 | 7760 | 7760 | 637 |
| 460 | 20230831 | 112500 | 535393610 | 7760 | 7760 | 7760 | 7750 | 37 |
| 461 | 20230831 | 112400 | 535106790 | 7750 | 7750 | 7750 | 7750 | 103 |
| 462 | 20230831 | 112300 | 534308540 | 7740 | 7740 | 7740 | 7740 | 14 |
| 463 | 20230831 | 112200 | 534200180 | 7750 | 7750 | 7750 | 7750 | 1 |
| 464 | 20230831 | 112100 | 534192430 | 7760 | 7760 | 7760 | 7760 | 0 |
| 465 | 20230831 | 112000 | 534192430 | 7760 | 7760 | 7760 | 7760 | 0 |
| 466 | 20230831 | 111900 | 534192430 | 7760 | 7760 | 7760 | 7760 | 0 |
| 467 | 20230831 | 111800 | 534192430 | 7760 | 7750 | 7760 | 7710 | 5397 |
| 468 | 20230831 | 111700 | 492535730 | 7740 | 7740 | 7750 | 7740 | 103 |
| 469 | 20230831 | 111600 | 491738490 | 7730 | 7750 | 7750 | 7730 | 501 |
| 470 | 20230831 | 111500 | 487863790 | 7760 | 7760 | 7760 | 7760 | 17 |
| 471 | 20230831 | 111400 | 487731870 | 7740 | 7750 | 7750 | 7740 | 251 |
| 472 | 20230831 | 111300 | 485788600 | 7760 | 7760 | 7760 | 7760 | 0 |
| 473 | 20230831 | 111200 | 485788600 | 7760 | 7760 | 7760 | 7760 | 0 |
| 474 | 20230831 | 111100 | 485788600 | 7760 | 7740 | 7760 | 7740 | 586 |
| 475 | 20230831 | 111000 | 481246240 | 7750 | 7740 | 7750 | 7740 | 550 |
| 476 | 20230831 | 110900 | 476989230 | 7740 | 7750 | 7750 | 7740 | 206 |
| 477 | 20230831 | 110800 | 475393920 | 7750 | 7750 | 7750 | 7750 | 150 |
| 478 | 20230831 | 110700 | 474231420 | 7750 | 7750 | 7750 | 7750 | 0 |
| 479 | 20230831 | 110600 | 474231420 | 7750 | 7740 | 7750 | 7720 | 1541 |
| 480 | 20230831 | 110500 | 462318450 | 7750 | 7750 | 7750 | 7750 | 1272 |
| 481 | 20230831 | 110400 | 452460450 | 7740 | 7730 | 7740 | 7730 | 798 |
| 482 | 20230831 | 110300 | 446284430 | 7730 | 7730 | 7730 | 7730 | 0 |
| 483 | 20230831 | 110200 | 446284430 | 7730 | 7730 | 7730 | 7730 | 1222 |
| 484 | 20230831 | 110100 | 436838370 | 7730 | 7740 | 7740 | 7730 | 501 |
| 485 | 20230831 | 110000 | 432965620 | 7740 | 7740 | 7740 | 7740 | 712 |
| 486 | 20230831 | 105900 | 427454740 | 7740 | 7740 | 7740 | 7740 | 318 |
| 487 | 20230831 | 105800 | 424993420 | 7740 | 7740 | 7740 | 7740 | 407 |
| 488 | 20230831 | 105700 | 421843240 | 7740 | 7730 | 7740 | 7730 | 1575 |
| 489 | 20230831 | 105600 | 409665270 | 7730 | 7750 | 7750 | 7730 | 1817 |
| 490 | 20230831 | 105500 | 395609820 | 7740 | 7740 | 7740 | 7730 | 1718 |
| 491 | 20230831 | 105400 | 382315730 | 7740 | 7770 | 7770 | 7740 | 102 |
| 492 | 20230831 | 105300 | 381524720 | 7740 | 7770 | 7770 | 7740 | 1563 |
| 493 | 20230831 | 105200 | 369426980 | 7770 | 7770 | 7770 | 7770 | 0 |
| 494 | 20230831 | 105100 | 369426980 | 7770 | 7750 | 7770 | 7740 | 581 |
| 495 | 20230831 | 105000 | 364927670 | 7770 | 7770 | 7770 | 7770 | 0 |
| 496 | 20230831 | 104900 | 364927670 | 7770 | 7770 | 7770 | 7770 | 18 |
| 497 | 20230831 | 104800 | 364787810 | 7770 | 7770 | 7770 | 7770 | 60 |
| 498 | 20230831 | 104700 | 364321610 | 7770 | 7770 | 7770 | 7770 | 0 |
| 499 | 20230831 | 104600 | 364321610 | 7770 | 7770 | 7770 | 7770 | 1 |
| 500 | 20230831 | 104500 | 364313840 | 7770 | 7760 | 7770 | 7760 | 7 |
| 501 | 20230831 | 104400 | 364259480 | 7750 | 7750 | 7750 | 7750 | 280 |
| 502 | 20230831 | 104300 | 362089480 | 7760 | 7750 | 7770 | 7750 | 14 |
| 503 | 20230831 | 104200 | 361980840 | 7750 | 7760 | 7760 | 7750 | 270 |
| 504 | 20230831 | 104100 | 359887340 | 7760 | 7760 | 7760 | 7760 | 30 |
| 505 | 20230831 | 104000 | 359654540 | 7750 | 7750 | 7750 | 7750 | 2 |
| 506 | 20230831 | 103900 | 359639040 | 7750 | 7750 | 7750 | 7750 | 12 |
| 507 | 20230831 | 103800 | 359546040 | 7750 | 7750 | 7790 | 7750 | 363 |
| 508 | 20230831 | 103700 | 356732690 | 7750 | 7780 | 7780 | 7750 | 311 |
| 509 | 20230831 | 103600 | 354320230 | 7790 | 7790 | 7790 | 7790 | 0 |
| 510 | 20230831 | 103500 | 354320230 | 7790 | 7780 | 7790 | 7780 | 11 |
| 511 | 20230831 | 103400 | 354234550 | 7790 | 7800 | 7800 | 7790 | 3 |
| 512 | 20230831 | 103300 | 354211160 | 7800 | 7800 | 7800 | 7800 | 2 |
| 513 | 20230831 | 103200 | 354195560 | 7760 | 7790 | 7800 | 7760 | 43 |
| 514 | 20230831 | 103100 | 353860220 | 7800 | 7800 | 7800 | 7800 | 0 |
| 515 | 20230831 | 103000 | 353860220 | 7800 | 7800 | 7800 | 7800 | 26 |
| 516 | 20230831 | 102900 | 353657420 | 7800 | 7800 | 7800 | 7800 | 0 |
| 517 | 20230831 | 102800 | 353657420 | 7800 | 7780 | 7800 | 7780 | 8 |
| 518 | 20230831 | 102700 | 353595120 | 7800 | 7800 | 7800 | 7800 | 0 |
| 519 | 20230831 | 102600 | 353595120 | 7800 | 7780 | 7800 | 7750 | 1257 |
| 520 | 20230831 | 102500 | 343835070 | 7780 | 7780 | 7780 | 7780 | 0 |
| 521 | 20230831 | 102400 | 343835070 | 7780 | 7780 | 7790 | 7780 | 3170 |
| 522 | 20230831 | 102300 | 319160780 | 7770 | 7770 | 7770 | 7770 | 0 |
| 523 | 20230831 | 102200 | 319160780 | 7770 | 7770 | 7770 | 7770 | 5 |
| 524 | 20230831 | 102100 | 319121930 | 7780 | 7780 | 7780 | 7780 | 30 |
| 525 | 20230831 | 102000 | 318888530 | 7770 | 7770 | 7770 | 7770 | 2 |
| 526 | 20230831 | 101900 | 318872990 | 7760 | 7760 | 7760 | 7760 | 40 |
| 527 | 20230831 | 101800 | 318562590 | 7780 | 7760 | 7780 | 7760 | 1096 |
| 528 | 20230831 | 101700 | 310057190 | 7760 | 7780 | 7780 | 7760 | 14 |
| 529 | 20230831 | 101600 | 309948310 | 7780 | 7780 | 7780 | 7780 | 0 |
| 530 | 20230831 | 101500 | 309948310 | 7780 | 7760 | 7780 | 7760 | 29 |
| 531 | 20230831 | 101400 | 309723090 | 7780 | 7780 | 7780 | 7780 | 11 |
| 532 | 20230831 | 101300 | 309637510 | 7760 | 7770 | 7770 | 7760 | 227 |
| 533 | 20230831 | 101200 | 307874590 | 7770 | 7770 | 7770 | 7770 | 36 |
| 534 | 20230831 | 101100 | 307594870 | 7770 | 7780 | 7780 | 7760 | 117 |
| 535 | 20230831 | 101000 | 306686270 | 7760 | 7770 | 7770 | 7760 | 1099 |
| 536 | 20230831 | 100900 | 298156580 | 7770 | 7770 | 7770 | 7770 | 11 |
| 537 | 20230831 | 100800 | 298071110 | 7770 | 7770 | 7770 | 7770 | 100 |
| 538 | 20230831 | 100700 | 297294110 | 7780 | 7780 | 7780 | 7780 | 300 |
| 539 | 20230831 | 100600 | 294960110 | 7790 | 7800 | 7810 | 7790 | 361 |
| 540 | 20230831 | 100500 | 292144720 | 7800 | 7800 | 7800 | 7800 | 0 |
| 541 | 20230831 | 100400 | 292144720 | 7800 | 7800 | 7800 | 7800 | 3 |
| 542 | 20230831 | 100300 | 292121320 | 7800 | 7800 | 7800 | 7800 | 0 |
| 543 | 20230831 | 100200 | 292121320 | 7800 | 7780 | 7800 | 7780 | 500 |
| 544 | 20230831 | 100100 | 288221360 | 7770 | 7770 | 7770 | 7770 | 2 |
| 545 | 20230831 | 100000 | 288205820 | 7770 | 7780 | 7780 | 7770 | 1241 |
| 546 | 20230831 | 095900 | 278560940 | 7800 | 7800 | 7800 | 7800 | 0 |
| 547 | 20230831 | 095800 | 278560940 | 7800 | 7800 | 7800 | 7800 | 101 |
| 548 | 20230831 | 095700 | 277773140 | 7770 | 7800 | 7800 | 7770 | 700 |
| 549 | 20230831 | 095600 | 272327570 | 7800 | 7800 | 7800 | 7780 | 171 |
| 550 | 20230831 | 095500 | 270995760 | 7800 | 7800 | 7800 | 7800 | 20 |
| 551 | 20230831 | 095400 | 270839760 | 7800 | 7780 | 7800 | 7780 | 319 |
| 552 | 20230831 | 095300 | 268357560 | 7800 | 7800 | 7800 | 7800 | 0 |
| 553 | 20230831 | 095200 | 268357560 | 7800 | 7770 | 7800 | 7770 | 877 |
| 554 | 20230831 | 095100 | 261534250 | 7760 | 7800 | 7800 | 7760 | 370 |
| 555 | 20230831 | 095000 | 258662510 | 7770 | 7800 | 7800 | 7770 | 1507 |
| 556 | 20230831 | 094900 | 246952820 | 7770 | 7800 | 7800 | 7770 | 41 |
| 557 | 20230831 | 094800 | 246634220 | 7800 | 7810 | 7820 | 7800 | 9 |
| 558 | 20230831 | 094700 | 246563980 | 7760 | 7790 | 7820 | 7760 | 3682 |
| 559 | 20230831 | 094600 | 217949140 | 7810 | 7790 | 7820 | 7790 | 34 |
| 560 | 20230831 | 094500 | 217684050 | 7820 | 7790 | 7820 | 7790 | 420 |
| 561 | 20230831 | 094400 | 214411650 | 7830 | 7830 | 7830 | 7830 | 0 |
| 562 | 20230831 | 094300 | 214411650 | 7830 | 7820 | 7830 | 7790 | 590 |
| 563 | 20230831 | 094200 | 209810970 | 7820 | 7820 | 7820 | 7820 | 5 |
| 564 | 20230831 | 094100 | 209771870 | 7820 | 7820 | 7820 | 7820 | 30 |
| 565 | 20230831 | 094000 | 209537270 | 7820 | 7820 | 7820 | 7820 | 30 |
| 566 | 20230831 | 093900 | 209302670 | 7830 | 7820 | 7830 | 7820 | 1158 |
| 567 | 20230831 | 093800 | 200246780 | 7820 | 7820 | 7820 | 7820 | 2 |
| 568 | 20230831 | 093700 | 200231140 | 7820 | 7800 | 7820 | 7790 | 322 |
| 569 | 20230831 | 093600 | 197721270 | 7820 | 7810 | 7820 | 7800 | 100 |
| 570 | 20230831 | 093500 | 196940360 | 7820 | 7810 | 7820 | 7810 | 25 |
| 571 | 20230831 | 093400 | 196745020 | 7820 | 7810 | 7820 | 7810 | 20 |
| 572 | 20230831 | 093300 | 196588720 | 7820 | 7820 | 7820 | 7820 | 0 |
| 573 | 20230831 | 093200 | 196588720 | 7820 | 7800 | 7820 | 7800 | 23 |
| 574 | 20230831 | 093100 | 196408900 | 7820 | 7820 | 7820 | 7820 | 6 |
| 575 | 20230831 | 093000 | 196361980 | 7820 | 7820 | 7820 | 7820 | 33 |
| 576 | 20230831 | 092900 | 196103920 | 7810 | 7790 | 7810 | 7790 | 796 |
| 577 | 20230831 | 092800 | 189887220 | 7810 | 7770 | 7810 | 7770 | 156 |
| 578 | 20230831 | 092700 | 188673250 | 7770 | 7780 | 7790 | 7760 | 1210 |
| 579 | 20230831 | 092600 | 179272030 | 7780 | 7810 | 7810 | 7780 | 505 |
| 580 | 20230831 | 092500 | 175341060 | 7790 | 7820 | 7820 | 7790 | 102 |
| 581 | 20230831 | 092400 | 174546420 | 7790 | 7800 | 7820 | 7790 | 10 |
| 582 | 20230831 | 092300 | 174468300 | 7820 | 7800 | 7820 | 7800 | 134 |
| 583 | 20230831 | 092200 | 173423040 | 7800 | 7800 | 7800 | 7780 | 672 |
| 584 | 20230831 | 092100 | 168181940 | 7800 | 7820 | 7820 | 7800 | 407 |
| 585 | 20230831 | 092000 | 165006250 | 7810 | 7830 | 7840 | 7810 | 2227 |
| 586 | 20230831 | 091900 | 147589870 | 7830 | 7840 | 7850 | 7830 | 214 |
| 587 | 20230831 | 091800 | 145913980 | 7850 | 7860 | 7860 | 7850 | 145 |
| 588 | 20230831 | 091700 | 144774310 | 7860 | 7860 | 7870 | 7860 | 955 |
| 589 | 20230831 | 091600 | 137266860 | 7860 | 7850 | 7860 | 7850 | 331 |
| 590 | 20230831 | 091500 | 134665400 | 7860 | 7850 | 7860 | 7850 | 1373 |
| 591 | 20230831 | 091400 | 123887240 | 7850 | 7850 | 7850 | 7850 | 4 |
| 592 | 20230831 | 091300 | 123855840 | 7820 | 7830 | 7850 | 7820 | 534 |
| 593 | 20230831 | 091200 | 119679630 | 7850 | 7820 | 7850 | 7820 | 1284 |
| 594 | 20230831 | 091100 | 109638300 | 7820 | 7850 | 7850 | 7820 | 1577 |
| 595 | 20230831 | 091000 | 97280940 | 7860 | 7870 | 7880 | 7860 | 720 |
| 596 | 20230831 | 090900 | 91617990 | 7870 | 7860 | 7870 | 7850 | 500 |
| 597 | 20230831 | 090800 | 87686630 | 7850 | 7840 | 7870 | 7840 | 691 |
| 598 | 20230831 | 090700 | 82252750 | 7860 | 7850 | 7860 | 7840 | 434 |
| 599 | 20230831 | 090600 | 78845510 | 7850 | 7860 | 7880 | 7850 | 777 |
| 600 | 20230831 | 090500 | 72731700 | 7840 | 7860 | 7860 | 7840 | 333 |
| 601 | 20230831 | 090400 | 70118340 | 7860 | 7870 | 7870 | 7860 | 387 |
| 602 | 20230831 | 090300 | 67076320 | 7870 | 7800 | 7870 | 7800 | 2230 |
| 603 | 20230831 | 090200 | 49591590 | 7790 | 7800 | 7800 | 7760 | 1850 |
| 604 | 20230831 | 090100 | 35212590 | 7810 | 7840 | 7840 | 7810 | 523 |
| 605 | 20230831 | 090000 | 31127660 | 7830 | 7770 | 7840 | 7770 | 3993 |