30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230831 | 192400 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 2716 |
| 3 | 20230831 | 192300 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 4 | 20230831 | 192200 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 5 | 20230831 | 192100 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 6 | 20230831 | 192000 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 7 | 20230831 | 191900 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 8 | 20230831 | 191800 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 9 | 20230831 | 191700 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 10 | 20230831 | 191600 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 11 | 20230831 | 191500 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 12 | 20230831 | 191400 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 13 | 20230831 | 191300 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 14 | 20230831 | 191200 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 15 | 20230831 | 191100 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 16 | 20230831 | 191000 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 17 | 20230831 | 190900 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 18 | 20230831 | 190800 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 19 | 20230831 | 190700 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 20 | 20230831 | 190600 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 21 | 20230831 | 190500 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 22 | 20230831 | 190400 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 23 | 20230831 | 190300 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 24 | 20230831 | 190200 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 25 | 20230831 | 190100 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 26 | 20230831 | 190000 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 27 | 20230831 | 185900 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 28 | 20230831 | 185800 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 29 | 20230831 | 185700 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 30 | 20230831 | 185600 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 31 | 20230831 | 185500 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 32 | 20230831 | 185400 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 2716 |
| 33 | 20230831 | 185300 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 34 | 20230831 | 185200 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 35 | 20230831 | 185100 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 36 | 20230831 | 185000 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 37 | 20230831 | 184900 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 38 | 20230831 | 184800 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 39 | 20230831 | 184700 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 40 | 20230831 | 184600 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 41 | 20230831 | 184500 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 42 | 20230831 | 184400 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 43 | 20230831 | 184300 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 44 | 20230831 | 184200 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 45 | 20230831 | 184100 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 46 | 20230831 | 184000 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 47 | 20230831 | 183900 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 48 | 20230831 | 183800 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 49 | 20230831 | 183700 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 50 | 20230831 | 183600 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 51 | 20230831 | 183500 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 52 | 20230831 | 183400 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 53 | 20230831 | 183300 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 54 | 20230831 | 183200 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 55 | 20230831 | 183100 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 56 | 20230831 | 183000 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 57 | 20230831 | 182900 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 58 | 20230831 | 182800 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 59 | 20230831 | 182700 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 60 | 20230831 | 182600 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 61 | 20230831 | 182500 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 62 | 20230831 | 182400 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 2716 |
| 63 | 20230831 | 182300 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 64 | 20230831 | 182200 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 65 | 20230831 | 182100 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 66 | 20230831 | 182000 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 67 | 20230831 | 181900 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 68 | 20230831 | 181800 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 69 | 20230831 | 181700 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 70 | 20230831 | 181600 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 71 | 20230831 | 181500 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 72 | 20230831 | 181400 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 73 | 20230831 | 181300 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 74 | 20230831 | 181200 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 75 | 20230831 | 181100 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 76 | 20230831 | 181000 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 77 | 20230831 | 180900 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 78 | 20230831 | 180800 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 79 | 20230831 | 180700 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 80 | 20230831 | 180600 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 81 | 20230831 | 180500 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 82 | 20230831 | 180400 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 83 | 20230831 | 180300 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 84 | 20230831 | 180200 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 85 | 20230831 | 180100 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 86 | 20230831 | 180000 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 87 | 20230831 | 175900 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 88 | 20230831 | 175800 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 89 | 20230831 | 175700 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 90 | 20230831 | 175600 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 91 | 20230831 | 175500 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 92 | 20230831 | 175400 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 2716 |
| 93 | 20230831 | 175300 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 94 | 20230831 | 175200 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 95 | 20230831 | 175100 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 96 | 20230831 | 175000 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 97 | 20230831 | 174900 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 98 | 20230831 | 174800 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 99 | 20230831 | 174700 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 100 | 20230831 | 174600 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 101 | 20230831 | 174500 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 102 | 20230831 | 174400 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 103 | 20230831 | 174300 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 104 | 20230831 | 174200 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 105 | 20230831 | 174100 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 106 | 20230831 | 174000 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 107 | 20230831 | 173900 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 108 | 20230831 | 173800 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 109 | 20230831 | 173700 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 110 | 20230831 | 173600 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 111 | 20230831 | 173500 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 112 | 20230831 | 173400 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 113 | 20230831 | 173300 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 114 | 20230831 | 173200 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 115 | 20230831 | 173100 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 116 | 20230831 | 173000 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 117 | 20230831 | 172900 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 118 | 20230831 | 172800 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 119 | 20230831 | 172700 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 120 | 20230831 | 172600 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 121 | 20230831 | 172500 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 122 | 20230831 | 172400 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 2716 |
| 123 | 20230831 | 172300 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 124 | 20230831 | 172200 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 125 | 20230831 | 172100 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 126 | 20230831 | 172000 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 127 | 20230831 | 171900 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 128 | 20230831 | 171800 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 129 | 20230831 | 171700 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 130 | 20230831 | 171600 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 131 | 20230831 | 171500 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 132 | 20230831 | 171400 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 133 | 20230831 | 171300 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 134 | 20230831 | 171200 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 135 | 20230831 | 171100 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 136 | 20230831 | 171000 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 137 | 20230831 | 170900 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 138 | 20230831 | 170800 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 139 | 20230831 | 170700 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 140 | 20230831 | 170600 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 141 | 20230831 | 170500 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 142 | 20230831 | 170400 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 143 | 20230831 | 170300 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 144 | 20230831 | 170200 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 145 | 20230831 | 170100 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 146 | 20230831 | 170000 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 147 | 20230831 | 165900 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 148 | 20230831 | 165800 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 149 | 20230831 | 165700 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 150 | 20230831 | 165600 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 151 | 20230831 | 165500 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 152 | 20230831 | 165400 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 2716 |
| 153 | 20230831 | 165300 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 154 | 20230831 | 165200 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 155 | 20230831 | 165100 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 156 | 20230831 | 165000 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 157 | 20230831 | 164900 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 158 | 20230831 | 164800 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 159 | 20230831 | 164700 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 160 | 20230831 | 164600 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 161 | 20230831 | 164500 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 162 | 20230831 | 164400 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 163 | 20230831 | 164300 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 164 | 20230831 | 164200 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 165 | 20230831 | 164100 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 166 | 20230831 | 164000 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 167 | 20230831 | 163900 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 168 | 20230831 | 163800 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 169 | 20230831 | 163700 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 170 | 20230831 | 163600 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 171 | 20230831 | 163500 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 172 | 20230831 | 163400 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 173 | 20230831 | 163300 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 174 | 20230831 | 163200 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 175 | 20230831 | 163100 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 176 | 20230831 | 163000 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 177 | 20230831 | 162900 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 178 | 20230831 | 162800 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 179 | 20230831 | 162700 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 180 | 20230831 | 162600 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 181 | 20230831 | 162500 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 182 | 20230831 | 162400 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 2716 |
| 183 | 20230831 | 162300 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 184 | 20230831 | 162200 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 185 | 20230831 | 162100 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 186 | 20230831 | 162000 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 187 | 20230831 | 161900 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 188 | 20230831 | 161800 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 189 | 20230831 | 161700 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 190 | 20230831 | 161600 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 191 | 20230831 | 161500 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 192 | 20230831 | 161400 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 193 | 20230831 | 161300 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 194 | 20230831 | 161200 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 195 | 20230831 | 161100 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 196 | 20230831 | 161000 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 197 | 20230831 | 160900 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 198 | 20230831 | 160800 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 199 | 20230831 | 160700 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 200 | 20230831 | 160600 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 201 | 20230831 | 160500 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 202 | 20230831 | 160400 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 203 | 20230831 | 160300 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 204 | 20230831 | 160200 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 205 | 20230831 | 160100 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 206 | 20230831 | 160000 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 207 | 20230831 | 155900 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 208 | 20230831 | 155800 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 209 | 20230831 | 155700 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 210 | 20230831 | 155600 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 211 | 20230831 | 155500 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 212 | 20230831 | 155400 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 2716 |
| 213 | 20230831 | 155300 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 214 | 20230831 | 155200 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 215 | 20230831 | 155100 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 216 | 20230831 | 155000 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 217 | 20230831 | 154900 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 218 | 20230831 | 154800 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 219 | 20230831 | 154700 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 220 | 20230831 | 154600 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 221 | 20230831 | 154500 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 222 | 20230831 | 154400 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 223 | 20230831 | 154300 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 224 | 20230831 | 154200 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 225 | 20230831 | 154100 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 226 | 20230831 | 154000 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 227 | 20230831 | 153900 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 228 | 20230831 | 153800 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 229 | 20230831 | 153700 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 230 | 20230831 | 153600 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 231 | 20230831 | 153500 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 232 | 20230831 | 153400 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 233 | 20230831 | 153300 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 234 | 20230831 | 153200 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 235 | 20230831 | 153100 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 0 |
| 236 | 20230831 | 153000 | 1076231900 | 8380 | 8380 | 8380 | 8380 | 2716 |
| 237 | 20230831 | 152900 | 1053471820 | 8410 | 8410 | 8410 | 8410 | 0 |
| 238 | 20230831 | 152800 | 1053471820 | 8410 | 8410 | 8410 | 8410 | 0 |
| 239 | 20230831 | 152700 | 1053471820 | 8410 | 8410 | 8410 | 8410 | 0 |
| 240 | 20230831 | 152600 | 1053471820 | 8410 | 8410 | 8410 | 8410 | 0 |
| 241 | 20230831 | 152500 | 1053471820 | 8410 | 8410 | 8410 | 8410 | 0 |
| 242 | 20230831 | 152400 | 1053471820 | 8410 | 8410 | 8410 | 8410 | 0 |
| 243 | 20230831 | 152300 | 1053471820 | 8410 | 8410 | 8410 | 8410 | 0 |
| 244 | 20230831 | 152200 | 1053471820 | 8410 | 8410 | 8410 | 8410 | 0 |
| 245 | 20230831 | 152100 | 1053471820 | 8410 | 8410 | 8410 | 8410 | 0 |
| 246 | 20230831 | 152000 | 1053471820 | 8410 | 8410 | 8410 | 8410 | 0 |
| 247 | 20230831 | 151900 | 1053471820 | 8410 | 8410 | 8410 | 8400 | 640 |
| 248 | 20230831 | 151800 | 1048095720 | 8400 | 8400 | 8400 | 8400 | 37 |
| 249 | 20230831 | 151700 | 1047784920 | 8410 | 8410 | 8410 | 8400 | 1903 |
| 250 | 20230831 | 151600 | 1031799640 | 8400 | 8410 | 8410 | 8400 | 78 |
| 251 | 20230831 | 151500 | 1031143910 | 8410 | 8410 | 8410 | 8400 | 451 |
| 252 | 20230831 | 151400 | 1027353920 | 8410 | 8420 | 8420 | 8410 | 528 |
| 253 | 20230831 | 151300 | 1022913420 | 8430 | 8430 | 8430 | 8410 | 1156 |
| 254 | 20230831 | 151200 | 1013188830 | 8430 | 8430 | 8430 | 8430 | 1 |
| 255 | 20230831 | 151100 | 1013180400 | 8430 | 8430 | 8430 | 8430 | 3 |
| 256 | 20230831 | 151000 | 1013155110 | 8430 | 8430 | 8450 | 8430 | 116 |
| 257 | 20230831 | 150900 | 1012177000 | 8430 | 8430 | 8430 | 8430 | 5 |
| 258 | 20230831 | 150800 | 1012134850 | 8420 | 8430 | 8430 | 8420 | 202 |
| 259 | 20230831 | 150700 | 1010433990 | 8430 | 8430 | 8430 | 8430 | 18 |
| 260 | 20230831 | 150600 | 1010282250 | 8440 | 8440 | 8440 | 8440 | 155 |
| 261 | 20230831 | 150500 | 1008974050 | 8440 | 8420 | 8440 | 8420 | 54 |
| 262 | 20230831 | 150400 | 1008518770 | 8420 | 8420 | 8420 | 8420 | 2 |
| 263 | 20230831 | 150300 | 1008501930 | 8420 | 8420 | 8420 | 8420 | 4 |
| 264 | 20230831 | 150200 | 1008468250 | 8420 | 8420 | 8420 | 8420 | 22 |
| 265 | 20230831 | 150100 | 1008283010 | 8410 | 8410 | 8410 | 8410 | 277 |
| 266 | 20230831 | 150000 | 1005953440 | 8430 | 8430 | 8430 | 8430 | 0 |
| 267 | 20230831 | 145900 | 1005953440 | 8430 | 8410 | 8430 | 8410 | 168 |
| 268 | 20230831 | 145800 | 1004539840 | 8410 | 8420 | 8420 | 8410 | 118 |
| 269 | 20230831 | 145700 | 1003546430 | 8420 | 8420 | 8420 | 8410 | 329 |
| 270 | 20230831 | 145600 | 1000777950 | 8410 | 8410 | 8410 | 8410 | 0 |
| 271 | 20230831 | 145500 | 1000777950 | 8410 | 8420 | 8420 | 8410 | 52 |
| 272 | 20230831 | 145400 | 1000340310 | 8420 | 8420 | 8420 | 8420 | 0 |
| 273 | 20230831 | 145300 | 1000340310 | 8420 | 8420 | 8420 | 8420 | 88 |
| 274 | 20230831 | 145200 | 999599350 | 8410 | 8410 | 8420 | 8410 | 260 |
| 275 | 20230831 | 145100 | 997410480 | 8410 | 8410 | 8410 | 8410 | 0 |
| 276 | 20230831 | 145000 | 997410480 | 8410 | 8420 | 8420 | 8410 | 72 |
| 277 | 20230831 | 144900 | 996804630 | 8410 | 8420 | 8430 | 8410 | 237 |
| 278 | 20230831 | 144800 | 994810100 | 8420 | 8420 | 8420 | 8420 | 70 |
| 279 | 20230831 | 144700 | 994220700 | 8420 | 8410 | 8420 | 8410 | 62 |
| 280 | 20230831 | 144600 | 993699040 | 8420 | 8430 | 8430 | 8420 | 18 |
| 281 | 20230831 | 144500 | 993547400 | 8440 | 8440 | 8440 | 8440 | 4 |
| 282 | 20230831 | 144400 | 993513640 | 8440 | 8440 | 8440 | 8440 | 0 |
| 283 | 20230831 | 144300 | 993513640 | 8440 | 8440 | 8440 | 8440 | 68 |
| 284 | 20230831 | 144200 | 992939720 | 8410 | 8420 | 8420 | 8410 | 39 |
| 285 | 20230831 | 144100 | 992611630 | 8420 | 8420 | 8420 | 8420 | 0 |
| 286 | 20230831 | 144000 | 992611630 | 8420 | 8420 | 8420 | 8420 | 10 |
| 287 | 20230831 | 143900 | 992527430 | 8420 | 8420 | 8420 | 8420 | 225 |
| 288 | 20230831 | 143800 | 990632930 | 8450 | 8440 | 8450 | 8440 | 9 |
| 289 | 20230831 | 143700 | 990556950 | 8420 | 8420 | 8420 | 8420 | 50 |
| 290 | 20230831 | 143600 | 990135950 | 8420 | 8420 | 8420 | 8420 | 0 |
| 291 | 20230831 | 143500 | 990135950 | 8420 | 8420 | 8420 | 8420 | 21 |
| 292 | 20230831 | 143400 | 989959130 | 8420 | 8420 | 8420 | 8420 | 173 |
| 293 | 20230831 | 143300 | 988502470 | 8420 | 8420 | 8420 | 8420 | 1 |
| 294 | 20230831 | 143200 | 988494050 | 8440 | 8440 | 8440 | 8440 | 42 |
| 295 | 20230831 | 143100 | 988139570 | 8440 | 8420 | 8440 | 8420 | 102 |
| 296 | 20230831 | 143000 | 987278840 | 8410 | 8410 | 8410 | 8410 | 51 |
| 297 | 20230831 | 142900 | 986849930 | 8410 | 8430 | 8430 | 8410 | 24 |
| 298 | 20230831 | 142800 | 986647850 | 8430 | 8430 | 8430 | 8430 | 2 |
| 299 | 20230831 | 142700 | 986630990 | 8440 | 8400 | 8440 | 8400 | 8 |
| 300 | 20230831 | 142600 | 986563750 | 8400 | 8400 | 8400 | 8400 | 2 |
| 301 | 20230831 | 142500 | 986546950 | 8400 | 8410 | 8410 | 8400 | 1120 |
| 302 | 20230831 | 142400 | 977134400 | 8440 | 8440 | 8440 | 8440 | 0 |
| 303 | 20230831 | 142300 | 977134400 | 8440 | 8440 | 8440 | 8440 | 1 |
| 304 | 20230831 | 142200 | 977125960 | 8400 | 8400 | 8400 | 8400 | 0 |
| 305 | 20230831 | 142100 | 977125960 | 8400 | 8410 | 8410 | 8400 | 1652 |
| 306 | 20230831 | 142000 | 963247070 | 8410 | 8410 | 8410 | 8410 | 0 |
| 307 | 20230831 | 141900 | 963247070 | 8410 | 8430 | 8430 | 8410 | 2630 |
| 308 | 20230831 | 141800 | 941119220 | 8430 | 8460 | 8460 | 8430 | 44 |
| 309 | 20230831 | 141700 | 940748180 | 8460 | 8450 | 8460 | 8450 | 520 |
| 310 | 20230831 | 141600 | 936349350 | 8450 | 8450 | 8450 | 8450 | 20 |
| 311 | 20230831 | 141500 | 936180350 | 8450 | 8450 | 8450 | 8450 | 503 |
| 312 | 20230831 | 141400 | 931930000 | 8450 | 8450 | 8460 | 8450 | 24 |
| 313 | 20230831 | 141300 | 931727180 | 8430 | 8430 | 8430 | 8430 | 0 |
| 314 | 20230831 | 141200 | 931727180 | 8430 | 8460 | 8460 | 8430 | 201 |
| 315 | 20230831 | 141100 | 930026750 | 8430 | 8430 | 8430 | 8430 | 0 |
| 316 | 20230831 | 141000 | 930026750 | 8430 | 8430 | 8430 | 8430 | 1 |
| 317 | 20230831 | 140900 | 930018320 | 8420 | 8420 | 8460 | 8420 | 1008 |
| 318 | 20230831 | 140800 | 921511160 | 8420 | 8420 | 8420 | 8420 | 0 |
| 319 | 20230831 | 140700 | 921511160 | 8420 | 8420 | 8420 | 8420 | 0 |
| 320 | 20230831 | 140600 | 921511160 | 8420 | 8420 | 8420 | 8420 | 0 |
| 321 | 20230831 | 140500 | 921511160 | 8420 | 8410 | 8420 | 8410 | 71 |
| 322 | 20230831 | 140400 | 920913840 | 8410 | 8410 | 8410 | 8410 | 60 |
| 323 | 20230831 | 140300 | 920409240 | 8410 | 8430 | 8430 | 8410 | 42 |
| 324 | 20230831 | 140200 | 920055980 | 8430 | 8430 | 8430 | 8430 | 12 |
| 325 | 20230831 | 140100 | 919954820 | 8430 | 8430 | 8430 | 8430 | 1 |
| 326 | 20230831 | 140000 | 919946390 | 8410 | 8420 | 8420 | 8410 | 469 |
| 327 | 20230831 | 135900 | 915999680 | 8410 | 8410 | 8410 | 8410 | 0 |
| 328 | 20230831 | 135800 | 915999680 | 8410 | 8410 | 8410 | 8410 | 0 |
| 329 | 20230831 | 135700 | 915999680 | 8410 | 8430 | 8430 | 8410 | 100 |
| 330 | 20230831 | 135600 | 915157680 | 8430 | 8430 | 8430 | 8410 | 702 |
| 331 | 20230831 | 135500 | 909240920 | 8410 | 8410 | 8410 | 8410 | 0 |
| 332 | 20230831 | 135400 | 909240920 | 8410 | 8410 | 8410 | 8410 | 3509 |
| 333 | 20230831 | 135300 | 879730230 | 8400 | 8410 | 8410 | 8400 | 223 |
| 334 | 20230831 | 135200 | 877855390 | 8430 | 8420 | 8430 | 8420 | 400 |
| 335 | 20230831 | 135100 | 874483510 | 8400 | 8400 | 8400 | 8400 | 10 |
| 336 | 20230831 | 135000 | 874399510 | 8400 | 8400 | 8400 | 8400 | 11 |
| 337 | 20230831 | 134900 | 874307110 | 8400 | 8410 | 8410 | 8400 | 611 |
| 338 | 20230831 | 134800 | 869174700 | 8410 | 8410 | 8410 | 8410 | 0 |
| 339 | 20230831 | 134700 | 869174700 | 8410 | 8410 | 8410 | 8410 | 1 |
| 340 | 20230831 | 134600 | 869166290 | 8410 | 8410 | 8410 | 8400 | 102 |
| 341 | 20230831 | 134500 | 868309440 | 8400 | 8400 | 8400 | 8400 | 12 |
| 342 | 20230831 | 134400 | 868208640 | 8430 | 8430 | 8430 | 8430 | 14 |
| 343 | 20230831 | 134300 | 868090620 | 8430 | 8390 | 8430 | 8390 | 12 |
| 344 | 20230831 | 134200 | 867989900 | 8390 | 8390 | 8390 | 8390 | 0 |
| 345 | 20230831 | 134100 | 867989900 | 8390 | 8400 | 8400 | 8380 | 3797 |
| 346 | 20230831 | 134000 | 836156830 | 8400 | 8430 | 8430 | 8400 | 4329 |
| 347 | 20230831 | 133900 | 799778980 | 8430 | 8430 | 8430 | 8430 | 154 |
| 348 | 20230831 | 133800 | 798480760 | 8440 | 8440 | 8440 | 8440 | 15 |
| 349 | 20230831 | 133700 | 798354160 | 8440 | 8440 | 8440 | 8440 | 80 |
| 350 | 20230831 | 133600 | 797678960 | 8440 | 8440 | 8440 | 8440 | 180 |
| 351 | 20230831 | 133500 | 796159760 | 8410 | 8410 | 8410 | 8410 | 352 |
| 352 | 20230831 | 133400 | 793199440 | 8410 | 8430 | 8430 | 8410 | 715 |
| 353 | 20230831 | 133300 | 787185320 | 8430 | 8430 | 8430 | 8430 | 16 |
| 354 | 20230831 | 133200 | 787050440 | 8420 | 8420 | 8420 | 8420 | 457 |
| 355 | 20230831 | 133100 | 783202500 | 8420 | 8420 | 8420 | 8420 | 410 |
| 356 | 20230831 | 133000 | 779750300 | 8420 | 8430 | 8430 | 8420 | 672 |
| 357 | 20230831 | 132900 | 774091630 | 8430 | 8430 | 8430 | 8430 | 67 |
| 358 | 20230831 | 132800 | 773526820 | 8430 | 8430 | 8430 | 8430 | 3 |
| 359 | 20230831 | 132700 | 773501530 | 8420 | 8440 | 8440 | 8420 | 1581 |
| 360 | 20230831 | 132600 | 760179720 | 8440 | 8440 | 8440 | 8440 | 11 |
| 361 | 20230831 | 132500 | 760086880 | 8440 | 8430 | 8440 | 8430 | 421 |
| 362 | 20230831 | 132400 | 756537840 | 8430 | 8440 | 8440 | 8430 | 305 |
| 363 | 20230831 | 132300 | 753965140 | 8440 | 8440 | 8440 | 8440 | 399 |
| 364 | 20230831 | 132200 | 750597580 | 8440 | 8450 | 8450 | 8440 | 61 |
| 365 | 20230831 | 132100 | 750082710 | 8450 | 8440 | 8450 | 8440 | 635 |
| 366 | 20230831 | 132000 | 744723030 | 8440 | 8440 | 8440 | 8440 | 0 |
| 367 | 20230831 | 131900 | 744723030 | 8440 | 8440 | 8450 | 8440 | 771 |
| 368 | 20230831 | 131800 | 738215430 | 8450 | 8450 | 8450 | 8450 | 16 |
| 369 | 20230831 | 131700 | 738080230 | 8450 | 8450 | 8450 | 8450 | 0 |
| 370 | 20230831 | 131600 | 738080230 | 8450 | 8470 | 8470 | 8450 | 11 |
| 371 | 20230831 | 131500 | 737987080 | 8480 | 8480 | 8480 | 8480 | 22 |
| 372 | 20230831 | 131400 | 737800520 | 8480 | 8480 | 8480 | 8480 | 23 |
| 373 | 20230831 | 131300 | 737605480 | 8440 | 8490 | 8490 | 8440 | 101 |
| 374 | 20230831 | 131200 | 736752990 | 8440 | 8440 | 8440 | 8440 | 59 |
| 375 | 20230831 | 131100 | 736255030 | 8440 | 8440 | 8440 | 8430 | 33 |
| 376 | 20230831 | 131000 | 735976710 | 8440 | 8440 | 8440 | 8430 | 132 |
| 377 | 20230831 | 130900 | 734863630 | 8440 | 8440 | 8440 | 8430 | 694 |
| 378 | 20230831 | 130800 | 729012690 | 8440 | 8460 | 8460 | 8440 | 5632 |
| 379 | 20230831 | 130700 | 681416620 | 8490 | 8480 | 8490 | 8470 | 103 |
| 380 | 20230831 | 130600 | 680544180 | 8470 | 8480 | 8500 | 8470 | 1181 |
| 381 | 20230831 | 130500 | 670541070 | 8500 | 8480 | 8500 | 8480 | 314 |
| 382 | 20230831 | 130400 | 667875690 | 8490 | 8490 | 8490 | 8490 | 2 |
| 383 | 20230831 | 130300 | 667858710 | 8490 | 8490 | 8490 | 8490 | 0 |
| 384 | 20230831 | 130200 | 667858710 | 8490 | 8480 | 8490 | 8470 | 103 |
| 385 | 20230831 | 130100 | 666985270 | 8480 | 8480 | 8480 | 8480 | 0 |
| 386 | 20230831 | 130000 | 666985270 | 8480 | 8480 | 8480 | 8480 | 0 |
| 387 | 20230831 | 125900 | 666985270 | 8480 | 8480 | 8480 | 8480 | 50 |
| 388 | 20230831 | 125800 | 666561270 | 8470 | 8470 | 8470 | 8470 | 2 |
| 389 | 20230831 | 125700 | 666544330 | 8480 | 8490 | 8490 | 8480 | 130 |
| 390 | 20230831 | 125600 | 665441920 | 8490 | 8470 | 8490 | 8470 | 104 |
| 391 | 20230831 | 125500 | 664559640 | 8480 | 8470 | 8480 | 8470 | 237 |
| 392 | 20230831 | 125400 | 662552190 | 8470 | 8470 | 8470 | 8460 | 40 |
| 393 | 20230831 | 125300 | 662213490 | 8460 | 8470 | 8470 | 8460 | 103 |
| 394 | 20230831 | 125200 | 661342080 | 8470 | 8470 | 8470 | 8470 | 12 |
| 395 | 20230831 | 125100 | 661240440 | 8460 | 8460 | 8460 | 8460 | 91 |
| 396 | 20230831 | 125000 | 660470580 | 8460 | 8470 | 8470 | 8460 | 121 |
| 397 | 20230831 | 124900 | 659446820 | 8470 | 8470 | 8470 | 8470 | 50 |
| 398 | 20230831 | 124800 | 659023320 | 8460 | 8460 | 8460 | 8460 | 10 |
| 399 | 20230831 | 124700 | 658938720 | 8460 | 8480 | 8480 | 8460 | 2180 |
| 400 | 20230831 | 124600 | 640476670 | 8480 | 8480 | 8480 | 8480 | 143 |
| 401 | 20230831 | 124500 | 639264030 | 8480 | 8480 | 8480 | 8480 | 100 |
| 402 | 20230831 | 124400 | 638416030 | 8480 | 8480 | 8480 | 8480 | 0 |
| 403 | 20230831 | 124300 | 638416030 | 8480 | 8480 | 8480 | 8480 | 1 |
| 404 | 20230831 | 124200 | 638407550 | 8480 | 8480 | 8480 | 8480 | 3 |
| 405 | 20230831 | 124100 | 638382110 | 8480 | 8480 | 8480 | 8480 | 734 |
| 406 | 20230831 | 124000 | 632157790 | 8490 | 8490 | 8490 | 8490 | 1 |
| 407 | 20230831 | 123900 | 632149300 | 8490 | 8490 | 8490 | 8490 | 0 |
| 408 | 20230831 | 123800 | 632149300 | 8490 | 8490 | 8490 | 8490 | 100 |
| 409 | 20230831 | 123700 | 631300300 | 8490 | 8490 | 8490 | 8490 | 24 |
| 410 | 20230831 | 123600 | 631096540 | 8490 | 8490 | 8490 | 8490 | 1 |
| 411 | 20230831 | 123500 | 631088050 | 8480 | 8480 | 8480 | 8480 | 300 |
| 412 | 20230831 | 123400 | 628544050 | 8480 | 8480 | 8480 | 8480 | 0 |
| 413 | 20230831 | 123300 | 628544050 | 8480 | 8480 | 8480 | 8480 | 140 |
| 414 | 20230831 | 123200 | 627356850 | 8480 | 8480 | 8480 | 8480 | 305 |
| 415 | 20230831 | 123100 | 624770450 | 8480 | 8480 | 8490 | 8480 | 32 |
| 416 | 20230831 | 123000 | 624498980 | 8470 | 8470 | 8470 | 8470 | 229 |
| 417 | 20230831 | 122900 | 622559350 | 8480 | 8480 | 8480 | 8480 | 123 |
| 418 | 20230831 | 122800 | 621516310 | 8480 | 8500 | 8500 | 8480 | 2279 |
| 419 | 20230831 | 122700 | 602170050 | 8500 | 8500 | 8500 | 8500 | 2 |
| 420 | 20230831 | 122600 | 602153050 | 8490 | 8490 | 8490 | 8490 | 242 |
| 421 | 20230831 | 122500 | 600098470 | 8500 | 8500 | 8500 | 8500 | 0 |
| 422 | 20230831 | 122400 | 600098470 | 8500 | 8500 | 8500 | 8500 | 1 |
| 423 | 20230831 | 122300 | 600089970 | 8500 | 8500 | 8500 | 8500 | 3 |
| 424 | 20230831 | 122200 | 600064470 | 8500 | 8500 | 8500 | 8500 | 1 |
| 425 | 20230831 | 122100 | 600055970 | 8500 | 8500 | 8500 | 8500 | 0 |
| 426 | 20230831 | 122000 | 600055970 | 8500 | 8500 | 8500 | 8500 | 21 |
| 427 | 20230831 | 121900 | 599877470 | 8500 | 8500 | 8500 | 8500 | 1 |
| 428 | 20230831 | 121800 | 599868970 | 8500 | 8510 | 8510 | 8500 | 414 |
| 429 | 20230831 | 121700 | 596349950 | 8510 | 8500 | 8510 | 8500 | 85 |
| 430 | 20230831 | 121600 | 595627400 | 8500 | 8500 | 8500 | 8500 | 300 |
| 431 | 20230831 | 121500 | 593077400 | 8500 | 8500 | 8500 | 8500 | 9 |
| 432 | 20230831 | 121400 | 593000900 | 8500 | 8500 | 8500 | 8500 | 0 |
| 433 | 20230831 | 121300 | 593000900 | 8500 | 8500 | 8500 | 8500 | 0 |
| 434 | 20230831 | 121200 | 593000900 | 8500 | 8500 | 8500 | 8500 | 0 |
| 435 | 20230831 | 121100 | 593000900 | 8500 | 8500 | 8500 | 8500 | 150 |
| 436 | 20230831 | 121000 | 591725900 | 8500 | 8500 | 8500 | 8500 | 51 |
| 437 | 20230831 | 120900 | 591292400 | 8500 | 8500 | 8500 | 8500 | 474 |
| 438 | 20230831 | 120800 | 587263400 | 8500 | 8500 | 8500 | 8500 | 12 |
| 439 | 20230831 | 120700 | 587161400 | 8510 | 8510 | 8510 | 8510 | 3 |
| 440 | 20230831 | 120600 | 587135870 | 8500 | 8500 | 8500 | 8500 | 51 |
| 441 | 20230831 | 120500 | 586702370 | 8490 | 8490 | 8490 | 8490 | 5 |
| 442 | 20230831 | 120400 | 586659920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 443 | 20230831 | 120300 | 586659920 | 8500 | 8500 | 8500 | 8500 | 7 |
| 444 | 20230831 | 120200 | 586600420 | 8500 | 8500 | 8500 | 8500 | 120 |
| 445 | 20230831 | 120100 | 585580420 | 8500 | 8500 | 8500 | 8500 | 253 |
| 446 | 20230831 | 120000 | 583429920 | 8500 | 8500 | 8500 | 8500 | 231 |
| 447 | 20230831 | 115900 | 581466420 | 8500 | 8500 | 8500 | 8500 | 1 |
| 448 | 20230831 | 115800 | 581457920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 449 | 20230831 | 115700 | 581457920 | 8500 | 8500 | 8500 | 8500 | 0 |
| 450 | 20230831 | 115600 | 581457920 | 8500 | 8500 | 8500 | 8500 | 11 |
| 451 | 20230831 | 115500 | 581364420 | 8500 | 8500 | 8500 | 8500 | 1022 |
| 452 | 20230831 | 115400 | 572677420 | 8510 | 8510 | 8510 | 8510 | 38 |
| 453 | 20230831 | 115300 | 572354040 | 8510 | 8500 | 8510 | 8500 | 376 |
| 454 | 20230831 | 115200 | 569157480 | 8510 | 8510 | 8510 | 8510 | 26 |
| 455 | 20230831 | 115100 | 568936220 | 8510 | 8510 | 8510 | 8510 | 34 |
| 456 | 20230831 | 115000 | 568646880 | 8510 | 8500 | 8510 | 8500 | 6 |
| 457 | 20230831 | 114900 | 568595830 | 8500 | 8510 | 8510 | 8500 | 674 |
| 458 | 20230831 | 114800 | 562863830 | 8500 | 8510 | 8510 | 8500 | 71 |
| 459 | 20230831 | 114700 | 562260130 | 8510 | 8510 | 8510 | 8510 | 0 |
| 460 | 20230831 | 114600 | 562260130 | 8510 | 8510 | 8510 | 8510 | 0 |
| 461 | 20230831 | 114500 | 562260130 | 8510 | 8510 | 8510 | 8510 | 0 |
| 462 | 20230831 | 114400 | 562260130 | 8510 | 8510 | 8510 | 8510 | 500 |
| 463 | 20230831 | 114300 | 558005130 | 8510 | 8510 | 8510 | 8510 | 0 |
| 464 | 20230831 | 114200 | 558005130 | 8510 | 8510 | 8510 | 8510 | 0 |
| 465 | 20230831 | 114100 | 558005130 | 8510 | 8510 | 8510 | 8510 | 100 |
| 466 | 20230831 | 114000 | 557154130 | 8540 | 8540 | 8540 | 8540 | 0 |
| 467 | 20230831 | 113900 | 557154130 | 8540 | 8540 | 8540 | 8540 | 112 |
| 468 | 20230831 | 113800 | 556197650 | 8520 | 8520 | 8520 | 8520 | 0 |
| 469 | 20230831 | 113700 | 556197650 | 8520 | 8520 | 8520 | 8520 | 99 |
| 470 | 20230831 | 113600 | 555354170 | 8510 | 8510 | 8510 | 8510 | 0 |
| 471 | 20230831 | 113500 | 555354170 | 8510 | 8510 | 8510 | 8510 | 0 |
| 472 | 20230831 | 113400 | 555354170 | 8510 | 8510 | 8510 | 8510 | 0 |
| 473 | 20230831 | 113300 | 555354170 | 8510 | 8500 | 8510 | 8500 | 474 |
| 474 | 20230831 | 113200 | 551322430 | 8510 | 8510 | 8510 | 8510 | 0 |
| 475 | 20230831 | 113100 | 551322430 | 8510 | 8490 | 8510 | 8490 | 12 |
| 476 | 20230831 | 113000 | 551220510 | 8500 | 8510 | 8510 | 8500 | 3568 |
| 477 | 20230831 | 112900 | 520892410 | 8510 | 8510 | 8510 | 8510 | 679 |
| 478 | 20230831 | 112800 | 515114120 | 8510 | 8510 | 8510 | 8510 | 167 |
| 479 | 20230831 | 112700 | 513692950 | 8510 | 8510 | 8510 | 8510 | 0 |
| 480 | 20230831 | 112600 | 513692950 | 8510 | 8510 | 8510 | 8510 | 920 |
| 481 | 20230831 | 112500 | 505863750 | 8520 | 8520 | 8520 | 8520 | 4 |
| 482 | 20230831 | 112400 | 505829670 | 8510 | 8510 | 8510 | 8510 | 34 |
| 483 | 20230831 | 112300 | 505540330 | 8520 | 8520 | 8520 | 8520 | 0 |
| 484 | 20230831 | 112200 | 505540330 | 8520 | 8510 | 8520 | 8510 | 58 |
| 485 | 20230831 | 112100 | 505046730 | 8510 | 8520 | 8520 | 8510 | 108 |
| 486 | 20230831 | 112000 | 504127600 | 8520 | 8520 | 8520 | 8520 | 60 |
| 487 | 20230831 | 111900 | 503616400 | 8520 | 8520 | 8520 | 8520 | 111 |
| 488 | 20230831 | 111800 | 502670680 | 8520 | 8520 | 8520 | 8520 | 1524 |
| 489 | 20230831 | 111700 | 489686200 | 8520 | 8530 | 8530 | 8520 | 961 |
| 490 | 20230831 | 111600 | 481488910 | 8530 | 8530 | 8530 | 8530 | 1 |
| 491 | 20230831 | 111500 | 481480380 | 8530 | 8530 | 8530 | 8530 | 197 |
| 492 | 20230831 | 111400 | 479799970 | 8530 | 8530 | 8530 | 8530 | 100 |
| 493 | 20230831 | 111300 | 478946970 | 8540 | 8540 | 8540 | 8540 | 1943 |
| 494 | 20230831 | 111200 | 462353750 | 8540 | 8540 | 8540 | 8540 | 0 |
| 495 | 20230831 | 111100 | 462353750 | 8540 | 8540 | 8540 | 8540 | 150 |
| 496 | 20230831 | 111000 | 461072750 | 8550 | 8550 | 8550 | 8550 | 0 |
| 497 | 20230831 | 110900 | 461072750 | 8550 | 8550 | 8550 | 8550 | 110 |
| 498 | 20230831 | 110800 | 460132250 | 8550 | 8550 | 8550 | 8550 | 23 |
| 499 | 20230831 | 110700 | 459935600 | 8550 | 8550 | 8550 | 8550 | 421 |
| 500 | 20230831 | 110600 | 456336050 | 8550 | 8550 | 8550 | 8550 | 5 |
| 501 | 20230831 | 110500 | 456293300 | 8550 | 8550 | 8550 | 8550 | 310 |
| 502 | 20230831 | 110400 | 453642800 | 8550 | 8550 | 8550 | 8550 | 188 |
| 503 | 20230831 | 110300 | 452035400 | 8560 | 8560 | 8560 | 8550 | 120 |
| 504 | 20230831 | 110200 | 451008700 | 8560 | 8560 | 8560 | 8560 | 0 |
| 505 | 20230831 | 110100 | 451008700 | 8560 | 8560 | 8560 | 8560 | 5 |
| 506 | 20230831 | 110000 | 450965900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 507 | 20230831 | 105900 | 450965900 | 8560 | 8560 | 8560 | 8560 | 46 |
| 508 | 20230831 | 105800 | 450572140 | 8560 | 8560 | 8560 | 8560 | 5 |
| 509 | 20230831 | 105700 | 450529340 | 8550 | 8550 | 8550 | 8550 | 276 |
| 510 | 20230831 | 105600 | 448169540 | 8550 | 8550 | 8550 | 8550 | 2 |
| 511 | 20230831 | 105500 | 448152440 | 8560 | 8560 | 8560 | 8560 | 213 |
| 512 | 20230831 | 105400 | 446329160 | 8560 | 8560 | 8560 | 8560 | 0 |
| 513 | 20230831 | 105300 | 446329160 | 8560 | 8570 | 8580 | 8560 | 71 |
| 514 | 20230831 | 105200 | 445720010 | 8560 | 8550 | 8560 | 8550 | 1030 |
| 515 | 20230831 | 105100 | 436913410 | 8540 | 8540 | 8540 | 8540 | 288 |
| 516 | 20230831 | 105000 | 434453890 | 8550 | 8550 | 8550 | 8550 | 55 |
| 517 | 20230831 | 104900 | 433983640 | 8550 | 8550 | 8550 | 8550 | 100 |
| 518 | 20230831 | 104800 | 433128640 | 8540 | 8540 | 8540 | 8540 | 211 |
| 519 | 20230831 | 104700 | 431326700 | 8550 | 8550 | 8550 | 8550 | 12 |
| 520 | 20230831 | 104600 | 431224100 | 8550 | 8540 | 8550 | 8540 | 80 |
| 521 | 20230831 | 104500 | 430540370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 522 | 20230831 | 104400 | 430540370 | 8550 | 8550 | 8550 | 8550 | 258 |
| 523 | 20230831 | 104300 | 428334470 | 8550 | 8550 | 8550 | 8550 | 15 |
| 524 | 20230831 | 104200 | 428206220 | 8550 | 8550 | 8550 | 8550 | 0 |
| 525 | 20230831 | 104100 | 428206220 | 8550 | 8540 | 8550 | 8540 | 174 |
| 526 | 20230831 | 104000 | 426720060 | 8550 | 8550 | 8550 | 8550 | 12 |
| 527 | 20230831 | 103900 | 426617460 | 8550 | 8550 | 8550 | 8550 | 135 |
| 528 | 20230831 | 103800 | 425463210 | 8550 | 8550 | 8550 | 8550 | 0 |
| 529 | 20230831 | 103700 | 425463210 | 8550 | 8550 | 8550 | 8550 | 200 |
| 530 | 20230831 | 103600 | 423753210 | 8550 | 8550 | 8550 | 8550 | 0 |
| 531 | 20230831 | 103500 | 423753210 | 8550 | 8550 | 8550 | 8550 | 0 |
| 532 | 20230831 | 103400 | 423753210 | 8550 | 8550 | 8550 | 8550 | 2 |
| 533 | 20230831 | 103300 | 423736110 | 8560 | 8560 | 8560 | 8560 | 266 |
| 534 | 20230831 | 103200 | 421459150 | 8560 | 8550 | 8560 | 8550 | 52 |
| 535 | 20230831 | 103100 | 421014050 | 8560 | 8560 | 8560 | 8560 | 16 |
| 536 | 20230831 | 103000 | 420877090 | 8550 | 8560 | 8560 | 8550 | 380 |
| 537 | 20230831 | 102900 | 417627270 | 8550 | 8550 | 8550 | 8550 | 0 |
| 538 | 20230831 | 102800 | 417627270 | 8550 | 8550 | 8550 | 8550 | 585 |
| 539 | 20230831 | 102700 | 412625520 | 8550 | 8560 | 8560 | 8550 | 1099 |
| 540 | 20230831 | 102600 | 403218850 | 8560 | 8560 | 8560 | 8560 | 2 |
| 541 | 20230831 | 102500 | 403201730 | 8560 | 8560 | 8560 | 8560 | 249 |
| 542 | 20230831 | 102400 | 401070290 | 8550 | 8550 | 8550 | 8550 | 0 |
| 543 | 20230831 | 102300 | 401070290 | 8550 | 8550 | 8550 | 8550 | 0 |
| 544 | 20230831 | 102200 | 401070290 | 8550 | 8560 | 8560 | 8550 | 85 |
| 545 | 20230831 | 102100 | 400343160 | 8550 | 8550 | 8550 | 8550 | 100 |
| 546 | 20230831 | 102000 | 399488160 | 8570 | 8590 | 8590 | 8570 | 55 |
| 547 | 20230831 | 101900 | 399016200 | 8590 | 8550 | 8600 | 8550 | 1111 |
| 548 | 20230831 | 101800 | 389495280 | 8560 | 8560 | 8560 | 8560 | 10 |
| 549 | 20230831 | 101700 | 389409680 | 8550 | 8550 | 8550 | 8550 | 0 |
| 550 | 20230831 | 101600 | 389409680 | 8550 | 8550 | 8550 | 8550 | 51 |
| 551 | 20230831 | 101500 | 388973630 | 8550 | 8550 | 8550 | 8550 | 50 |
| 552 | 20230831 | 101400 | 388546130 | 8550 | 8550 | 8550 | 8550 | 30 |
| 553 | 20230831 | 101300 | 388289630 | 8550 | 8550 | 8550 | 8550 | 5 |
| 554 | 20230831 | 101200 | 388246880 | 8580 | 8580 | 8580 | 8580 | 0 |
| 555 | 20230831 | 101100 | 388246880 | 8580 | 8580 | 8580 | 8580 | 0 |
| 556 | 20230831 | 101000 | 388246880 | 8580 | 8580 | 8580 | 8580 | 5 |
| 557 | 20230831 | 100900 | 388203980 | 8580 | 8580 | 8580 | 8580 | 15 |
| 558 | 20230831 | 100800 | 388075280 | 8540 | 8570 | 8570 | 8540 | 1004 |
| 559 | 20230831 | 100700 | 379489760 | 8580 | 8570 | 8580 | 8550 | 412 |
| 560 | 20230831 | 100600 | 375957500 | 8570 | 8570 | 8570 | 8570 | 0 |
| 561 | 20230831 | 100500 | 375957500 | 8570 | 8560 | 8570 | 8550 | 1212 |
| 562 | 20230831 | 100400 | 365587950 | 8560 | 8550 | 8560 | 8550 | 258 |
| 563 | 20230831 | 100300 | 363379740 | 8560 | 8560 | 8560 | 8560 | 0 |
| 564 | 20230831 | 100200 | 363379740 | 8560 | 8560 | 8560 | 8560 | 249 |
| 565 | 20230831 | 100100 | 361248300 | 8560 | 8580 | 8580 | 8560 | 14 |
| 566 | 20230831 | 100000 | 361128380 | 8560 | 8540 | 8560 | 8540 | 610 |
| 567 | 20230831 | 095900 | 355914080 | 8540 | 8570 | 8570 | 8540 | 3095 |
| 568 | 20230831 | 095800 | 329438550 | 8570 | 8570 | 8570 | 8570 | 68 |
| 569 | 20230831 | 095700 | 328855790 | 8570 | 8580 | 8580 | 8570 | 480 |
| 570 | 20230831 | 095600 | 324738890 | 8600 | 8600 | 8600 | 8600 | 57 |
| 571 | 20230831 | 095500 | 324248690 | 8600 | 8600 | 8600 | 8600 | 0 |
| 572 | 20230831 | 095400 | 324248690 | 8600 | 8600 | 8600 | 8600 | 0 |
| 573 | 20230831 | 095300 | 324248690 | 8600 | 8600 | 8600 | 8600 | 36 |
| 574 | 20230831 | 095200 | 323939090 | 8600 | 8600 | 8600 | 8600 | 41 |
| 575 | 20230831 | 095100 | 323586490 | 8610 | 8610 | 8610 | 8610 | 73 |
| 576 | 20230831 | 095000 | 322957960 | 8610 | 8590 | 8610 | 8590 | 2893 |
| 577 | 20230831 | 094900 | 298057570 | 8580 | 8580 | 8590 | 8580 | 214 |
| 578 | 20230831 | 094800 | 296221400 | 8580 | 8580 | 8590 | 8580 | 328 |
| 579 | 20230831 | 094700 | 293406250 | 8590 | 8610 | 8610 | 8590 | 156 |
| 580 | 20230831 | 094600 | 292065010 | 8610 | 8570 | 8610 | 8570 | 1477 |
| 581 | 20230831 | 094500 | 279371540 | 8540 | 8540 | 8540 | 8540 | 1 |
| 582 | 20230831 | 094400 | 279363000 | 8540 | 8520 | 8540 | 8520 | 94 |
| 583 | 20230831 | 094300 | 278560380 | 8520 | 8560 | 8570 | 8520 | 233 |
| 584 | 20230831 | 094200 | 276572310 | 8560 | 8560 | 8560 | 8560 | 1000 |
| 585 | 20230831 | 094100 | 268012310 | 8560 | 8560 | 8560 | 8560 | 2 |
| 586 | 20230831 | 094000 | 267995190 | 8560 | 8530 | 8560 | 8530 | 5 |
| 587 | 20230831 | 093900 | 267952420 | 8560 | 8560 | 8560 | 8560 | 4 |
| 588 | 20230831 | 093800 | 267918180 | 8570 | 8570 | 8570 | 8570 | 889 |
| 589 | 20230831 | 093700 | 260299450 | 8570 | 8540 | 8580 | 8540 | 1046 |
| 590 | 20230831 | 093600 | 251353950 | 8500 | 8500 | 8520 | 8500 | 1152 |
| 591 | 20230831 | 093500 | 241559950 | 8490 | 8500 | 8500 | 8490 | 211 |
| 592 | 20230831 | 093400 | 239768450 | 8500 | 8500 | 8500 | 8500 | 299 |
| 593 | 20230831 | 093300 | 237226950 | 8490 | 8480 | 8490 | 8480 | 737 |
| 594 | 20230831 | 093200 | 230974140 | 8490 | 8500 | 8500 | 8490 | 141 |
| 595 | 20230831 | 093100 | 229777040 | 8500 | 8490 | 8500 | 8480 | 1016 |
| 596 | 20230831 | 093000 | 221148920 | 8500 | 8500 | 8500 | 8490 | 1490 |
| 597 | 20230831 | 092900 | 208484620 | 8500 | 8500 | 8500 | 8500 | 48 |
| 598 | 20230831 | 092800 | 208076620 | 8540 | 8520 | 8540 | 8500 | 318 |
| 599 | 20230831 | 092700 | 205370690 | 8510 | 8510 | 8510 | 8500 | 291 |
| 600 | 20230831 | 092600 | 202895210 | 8530 | 8530 | 8530 | 8530 | 0 |
| 601 | 20230831 | 092500 | 202895210 | 8530 | 8530 | 8530 | 8530 | 0 |
| 602 | 20230831 | 092400 | 202895210 | 8530 | 8510 | 8530 | 8500 | 263 |
| 603 | 20230831 | 092300 | 200658260 | 8500 | 8500 | 8500 | 8500 | 50 |
| 604 | 20230831 | 092200 | 200233260 | 8500 | 8540 | 8540 | 8500 | 301 |
| 605 | 20230831 | 092100 | 197672890 | 8540 | 8550 | 8550 | 8530 | 237 |
| 606 | 20230831 | 092000 | 195648860 | 8540 | 8490 | 8540 | 8490 | 278 |
| 607 | 20230831 | 091900 | 193274790 | 8490 | 8540 | 8540 | 8490 | 65 |
| 608 | 20230831 | 091800 | 192719840 | 8480 | 8490 | 8500 | 8480 | 482 |
| 609 | 20230831 | 091700 | 188628740 | 8490 | 8480 | 8490 | 8470 | 1270 |
| 610 | 20230831 | 091600 | 177851820 | 8480 | 8470 | 8480 | 8470 | 1743 |
| 611 | 20230831 | 091500 | 163087310 | 8460 | 8470 | 8470 | 8460 | 1326 |
| 612 | 20230831 | 091400 | 151862680 | 8470 | 8480 | 8480 | 8470 | 273 |
| 613 | 20230831 | 091300 | 149550000 | 8480 | 8500 | 8500 | 8460 | 733 |
| 614 | 20230831 | 091200 | 143339960 | 8500 | 8480 | 8500 | 8470 | 310 |
| 615 | 20230831 | 091100 | 140713150 | 8480 | 8470 | 8480 | 8470 | 209 |
| 616 | 20230831 | 091000 | 138941830 | 8470 | 8480 | 8480 | 8470 | 254 |
| 617 | 20230831 | 090900 | 136790440 | 8480 | 8470 | 8480 | 8470 | 87 |
| 618 | 20230831 | 090800 | 136053050 | 8460 | 8510 | 8510 | 8460 | 1145 |
| 619 | 20230831 | 090700 | 126348450 | 8520 | 8520 | 8520 | 8450 | 994 |
| 620 | 20230831 | 090600 | 117941540 | 8450 | 8490 | 8490 | 8450 | 1739 |
| 621 | 20230831 | 090500 | 103214580 | 8480 | 8490 | 8490 | 8480 | 1132 |
| 622 | 20230831 | 090400 | 93606190 | 8520 | 8550 | 8550 | 8520 | 1968 |
| 623 | 20230831 | 090300 | 76787830 | 8540 | 8480 | 8540 | 8480 | 1181 |
| 624 | 20230831 | 090200 | 66736530 | 8480 | 8520 | 8520 | 8480 | 1292 |
| 625 | 20230831 | 090100 | 55758280 | 8520 | 8540 | 8590 | 8520 | 2083 |
| 626 | 20230831 | 090000 | 37971950 | 8620 | 8630 | 8630 | 8530 | 4405 |