28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 184100 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 1526 |
| 3 | 20230809 | 184000 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 4 | 20230809 | 183900 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 5 | 20230809 | 183800 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 6 | 20230809 | 183700 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 7 | 20230809 | 183600 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 8 | 20230809 | 183500 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 9 | 20230809 | 183400 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 10 | 20230809 | 183300 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 11 | 20230809 | 183200 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 12 | 20230809 | 183100 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 13 | 20230809 | 183000 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 14 | 20230809 | 182900 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 15 | 20230809 | 182800 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 16 | 20230809 | 182700 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 17 | 20230809 | 182600 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 18 | 20230809 | 182500 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 19 | 20230809 | 182400 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 20 | 20230809 | 182300 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 21 | 20230809 | 182200 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 22 | 20230809 | 182100 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 23 | 20230809 | 182000 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 24 | 20230809 | 181900 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 25 | 20230809 | 181800 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 26 | 20230809 | 181700 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 27 | 20230809 | 181600 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 28 | 20230809 | 181500 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 29 | 20230809 | 181400 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 30 | 20230809 | 181300 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 31 | 20230809 | 181200 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 32 | 20230809 | 181100 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 1526 |
| 33 | 20230809 | 181000 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 34 | 20230809 | 180900 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 35 | 20230809 | 180800 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 36 | 20230809 | 180700 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 37 | 20230809 | 180600 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 38 | 20230809 | 180500 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 39 | 20230809 | 180400 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 40 | 20230809 | 180300 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 41 | 20230809 | 180200 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 42 | 20230809 | 180100 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 43 | 20230809 | 180000 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 44 | 20230809 | 175900 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 45 | 20230809 | 175800 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 46 | 20230809 | 175700 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 47 | 20230809 | 175600 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 48 | 20230809 | 175500 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 49 | 20230809 | 175400 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 50 | 20230809 | 175300 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 51 | 20230809 | 175200 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 52 | 20230809 | 175100 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 53 | 20230809 | 175000 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 54 | 20230809 | 174900 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 55 | 20230809 | 174800 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 56 | 20230809 | 174700 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 57 | 20230809 | 174600 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 58 | 20230809 | 174500 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 59 | 20230809 | 174400 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 60 | 20230809 | 174300 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 61 | 20230809 | 174200 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 62 | 20230809 | 174100 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 1526 |
| 63 | 20230809 | 174000 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 64 | 20230809 | 173900 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 65 | 20230809 | 173800 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 66 | 20230809 | 173700 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 67 | 20230809 | 173600 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 68 | 20230809 | 173500 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 69 | 20230809 | 173400 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 70 | 20230809 | 173300 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 71 | 20230809 | 173200 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 72 | 20230809 | 173100 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 73 | 20230809 | 173000 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 74 | 20230809 | 172900 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 75 | 20230809 | 172800 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 76 | 20230809 | 172700 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 77 | 20230809 | 172600 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 78 | 20230809 | 172500 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 79 | 20230809 | 172400 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 80 | 20230809 | 172300 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 81 | 20230809 | 172200 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 82 | 20230809 | 172100 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 83 | 20230809 | 172000 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 84 | 20230809 | 171900 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 85 | 20230809 | 171800 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 86 | 20230809 | 171700 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 87 | 20230809 | 171600 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 88 | 20230809 | 171500 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 89 | 20230809 | 171400 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 90 | 20230809 | 171300 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 91 | 20230809 | 171200 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 92 | 20230809 | 171100 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 1526 |
| 93 | 20230809 | 171000 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 94 | 20230809 | 170900 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 95 | 20230809 | 170800 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 96 | 20230809 | 170700 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 97 | 20230809 | 170600 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 98 | 20230809 | 170500 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 99 | 20230809 | 170400 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 100 | 20230809 | 170300 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 101 | 20230809 | 170200 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 102 | 20230809 | 170100 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 103 | 20230809 | 170000 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 104 | 20230809 | 165900 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 105 | 20230809 | 165800 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 106 | 20230809 | 165700 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 107 | 20230809 | 165600 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 108 | 20230809 | 165500 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 109 | 20230809 | 165400 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 110 | 20230809 | 165300 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 111 | 20230809 | 165200 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 112 | 20230809 | 165100 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 113 | 20230809 | 165000 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 114 | 20230809 | 164900 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 115 | 20230809 | 164800 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 116 | 20230809 | 164700 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 117 | 20230809 | 164600 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 118 | 20230809 | 164500 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 119 | 20230809 | 164400 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 120 | 20230809 | 164300 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 121 | 20230809 | 164200 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 122 | 20230809 | 164100 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 1526 |
| 123 | 20230809 | 164000 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 124 | 20230809 | 163900 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 125 | 20230809 | 163800 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 126 | 20230809 | 163700 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 127 | 20230809 | 163600 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 128 | 20230809 | 163500 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 129 | 20230809 | 163400 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 130 | 20230809 | 163300 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 131 | 20230809 | 163200 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 132 | 20230809 | 163100 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 133 | 20230809 | 163000 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 134 | 20230809 | 162900 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 135 | 20230809 | 162800 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 136 | 20230809 | 162700 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 137 | 20230809 | 162600 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 138 | 20230809 | 162500 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 139 | 20230809 | 162400 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 140 | 20230809 | 162300 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 141 | 20230809 | 162200 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 142 | 20230809 | 162100 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 143 | 20230809 | 162000 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 144 | 20230809 | 161900 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 145 | 20230809 | 161800 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 146 | 20230809 | 161700 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 147 | 20230809 | 161600 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 148 | 20230809 | 161500 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 149 | 20230809 | 161400 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 150 | 20230809 | 161300 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 151 | 20230809 | 161200 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 152 | 20230809 | 161100 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 1526 |
| 153 | 20230809 | 161000 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 154 | 20230809 | 160900 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 155 | 20230809 | 160800 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 156 | 20230809 | 160700 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 157 | 20230809 | 160600 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 158 | 20230809 | 160500 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 159 | 20230809 | 160400 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 160 | 20230809 | 160300 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 161 | 20230809 | 160200 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 162 | 20230809 | 160100 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 163 | 20230809 | 160000 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 164 | 20230809 | 155900 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 165 | 20230809 | 155800 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 166 | 20230809 | 155700 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 167 | 20230809 | 155600 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 168 | 20230809 | 155500 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 169 | 20230809 | 155400 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 170 | 20230809 | 155300 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 171 | 20230809 | 155200 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 172 | 20230809 | 155100 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 173 | 20230809 | 155000 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 174 | 20230809 | 154900 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 175 | 20230809 | 154800 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 176 | 20230809 | 154700 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 177 | 20230809 | 154600 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 178 | 20230809 | 154500 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 179 | 20230809 | 154400 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 180 | 20230809 | 154300 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 181 | 20230809 | 154200 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 182 | 20230809 | 154100 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 1526 |
| 183 | 20230809 | 154000 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 184 | 20230809 | 153900 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 185 | 20230809 | 153800 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 186 | 20230809 | 153700 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 187 | 20230809 | 153600 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 188 | 20230809 | 153500 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 189 | 20230809 | 153400 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 190 | 20230809 | 153300 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 191 | 20230809 | 153200 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 192 | 20230809 | 153100 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 0 |
| 193 | 20230809 | 153000 | 1134064740 | 6010 | 6010 | 6010 | 6010 | 1526 |
| 194 | 20230809 | 152900 | 1124893480 | 6020 | 6020 | 6020 | 6020 | 0 |
| 195 | 20230809 | 152800 | 1124893480 | 6020 | 6020 | 6020 | 6020 | 0 |
| 196 | 20230809 | 152700 | 1124893480 | 6020 | 6020 | 6020 | 6020 | 0 |
| 197 | 20230809 | 152600 | 1124893480 | 6020 | 6020 | 6020 | 6020 | 0 |
| 198 | 20230809 | 152500 | 1124893480 | 6020 | 6020 | 6020 | 6020 | 0 |
| 199 | 20230809 | 152400 | 1124893480 | 6020 | 6020 | 6020 | 6020 | 0 |
| 200 | 20230809 | 152300 | 1124893480 | 6020 | 6020 | 6020 | 6020 | 0 |
| 201 | 20230809 | 152200 | 1124893480 | 6020 | 6020 | 6020 | 6020 | 0 |
| 202 | 20230809 | 152100 | 1124893480 | 6020 | 6020 | 6020 | 6020 | 0 |
| 203 | 20230809 | 152000 | 1124893480 | 6020 | 6020 | 6020 | 6020 | 0 |
| 204 | 20230809 | 151900 | 1124893480 | 6020 | 6000 | 6020 | 6000 | 1463 |
| 205 | 20230809 | 151800 | 1116101470 | 6000 | 6010 | 6010 | 6000 | 591 |
| 206 | 20230809 | 151700 | 1112551860 | 6010 | 6010 | 6010 | 6010 | 18 |
| 207 | 20230809 | 151600 | 1112443680 | 6010 | 6010 | 6010 | 6010 | 10 |
| 208 | 20230809 | 151500 | 1112383580 | 6010 | 6010 | 6010 | 6010 | 11 |
| 209 | 20230809 | 151400 | 1112317470 | 6010 | 6010 | 6010 | 6010 | 100 |
| 210 | 20230809 | 151300 | 1111716470 | 6000 | 6000 | 6000 | 6000 | 0 |
| 211 | 20230809 | 151200 | 1111716470 | 6000 | 6010 | 6010 | 6000 | 620 |
| 212 | 20230809 | 151100 | 1107996270 | 6010 | 6020 | 6020 | 6000 | 1729 |
| 213 | 20230809 | 151000 | 1097605970 | 6010 | 6010 | 6010 | 6010 | 462 |
| 214 | 20230809 | 150900 | 1094829350 | 6000 | 6000 | 6010 | 6000 | 672 |
| 215 | 20230809 | 150800 | 1090797190 | 6000 | 6000 | 6000 | 6000 | 1140 |
| 216 | 20230809 | 150700 | 1083957190 | 6000 | 6000 | 6000 | 6000 | 563 |
| 217 | 20230809 | 150600 | 1080579190 | 6000 | 6000 | 6000 | 6000 | 16 |
| 218 | 20230809 | 150500 | 1080483190 | 6000 | 6000 | 6000 | 6000 | 219 |
| 219 | 20230809 | 150400 | 1079169190 | 6010 | 6010 | 6010 | 6010 | 202 |
| 220 | 20230809 | 150300 | 1077955170 | 6010 | 6000 | 6010 | 6000 | 152 |
| 221 | 20230809 | 150200 | 1077042720 | 6010 | 6010 | 6010 | 6010 | 5 |
| 222 | 20230809 | 150100 | 1077012670 | 6000 | 6000 | 6010 | 6000 | 92 |
| 223 | 20230809 | 150000 | 1076460660 | 6000 | 5990 | 6000 | 5990 | 339 |
| 224 | 20230809 | 145900 | 1074428050 | 5990 | 6000 | 6000 | 5990 | 403 |
| 225 | 20230809 | 145800 | 1072013880 | 6000 | 6000 | 6000 | 6000 | 738 |
| 226 | 20230809 | 145700 | 1067585880 | 6000 | 6000 | 6000 | 6000 | 1479 |
| 227 | 20230809 | 145600 | 1058711880 | 6000 | 6000 | 6000 | 6000 | 1544 |
| 228 | 20230809 | 145500 | 1049447880 | 6010 | 6010 | 6010 | 6000 | 528 |
| 229 | 20230809 | 145400 | 1046279600 | 6010 | 6010 | 6010 | 6010 | 32 |
| 230 | 20230809 | 145300 | 1046087280 | 6000 | 6010 | 6010 | 6000 | 521 |
| 231 | 20230809 | 145200 | 1042961080 | 6010 | 6000 | 6010 | 6000 | 261 |
| 232 | 20230809 | 145100 | 1041395070 | 6010 | 6010 | 6010 | 6000 | 567 |
| 233 | 20230809 | 145000 | 1037993010 | 6000 | 6000 | 6000 | 6000 | 651 |
| 234 | 20230809 | 144900 | 1034087010 | 6020 | 6020 | 6020 | 6020 | 0 |
| 235 | 20230809 | 144800 | 1034087010 | 6020 | 6010 | 6020 | 6010 | 621 |
| 236 | 20230809 | 144700 | 1030349590 | 6020 | 6020 | 6020 | 6020 | 0 |
| 237 | 20230809 | 144600 | 1030349590 | 6020 | 6020 | 6020 | 6020 | 0 |
| 238 | 20230809 | 144500 | 1030349590 | 6020 | 6010 | 6020 | 6010 | 601 |
| 239 | 20230809 | 144400 | 1026737570 | 6010 | 6010 | 6010 | 6010 | 16 |
| 240 | 20230809 | 144300 | 1026641410 | 6010 | 6010 | 6010 | 6010 | 3 |
| 241 | 20230809 | 144200 | 1026623380 | 6000 | 6000 | 6000 | 6000 | 30 |
| 242 | 20230809 | 144100 | 1026443380 | 6010 | 6010 | 6010 | 6000 | 21 |
| 243 | 20230809 | 144000 | 1026317270 | 6000 | 6000 | 6000 | 6000 | 2 |
| 244 | 20230809 | 143900 | 1026305270 | 6000 | 6020 | 6020 | 6000 | 732 |
| 245 | 20230809 | 143800 | 1021913240 | 6010 | 6010 | 6010 | 6010 | 11 |
| 246 | 20230809 | 143700 | 1021847130 | 6020 | 6020 | 6020 | 6020 | 0 |
| 247 | 20230809 | 143600 | 1021847130 | 6020 | 6010 | 6020 | 6010 | 1000 |
| 248 | 20230809 | 143500 | 1015832990 | 6000 | 6000 | 6000 | 6000 | 217 |
| 249 | 20230809 | 143400 | 1014530990 | 6000 | 6000 | 6000 | 6000 | 0 |
| 250 | 20230809 | 143300 | 1014530990 | 6000 | 6000 | 6000 | 6000 | 0 |
| 251 | 20230809 | 143200 | 1014530990 | 6000 | 6000 | 6010 | 6000 | 286 |
| 252 | 20230809 | 143100 | 1012814680 | 6000 | 6000 | 6000 | 6000 | 20 |
| 253 | 20230809 | 143000 | 1012694680 | 6010 | 6010 | 6010 | 6010 | 8 |
| 254 | 20230809 | 142900 | 1012646600 | 6010 | 6010 | 6010 | 6010 | 4 |
| 255 | 20230809 | 142800 | 1012622560 | 6010 | 6010 | 6010 | 6010 | 60 |
| 256 | 20230809 | 142700 | 1012261960 | 6020 | 6010 | 6020 | 6010 | 891 |
| 257 | 20230809 | 142600 | 1006907040 | 6010 | 6010 | 6010 | 6010 | 153 |
| 258 | 20230809 | 142500 | 1005987510 | 6010 | 6010 | 6010 | 6010 | 0 |
| 259 | 20230809 | 142400 | 1005987510 | 6010 | 6010 | 6010 | 6010 | 0 |
| 260 | 20230809 | 142300 | 1005987510 | 6010 | 6010 | 6010 | 6010 | 10 |
| 261 | 20230809 | 142200 | 1005927410 | 6010 | 6010 | 6010 | 6010 | 6 |
| 262 | 20230809 | 142100 | 1005891350 | 6010 | 6010 | 6010 | 6010 | 520 |
| 263 | 20230809 | 142000 | 1002766150 | 6010 | 6010 | 6010 | 6010 | 51 |
| 264 | 20230809 | 141900 | 1002459640 | 6010 | 6010 | 6010 | 6010 | 1 |
| 265 | 20230809 | 141800 | 1002453630 | 6010 | 6010 | 6010 | 6010 | 4 |
| 266 | 20230809 | 141700 | 1002429590 | 6020 | 6010 | 6020 | 6010 | 245 |
| 267 | 20230809 | 141600 | 1000955910 | 6020 | 6020 | 6020 | 6020 | 327 |
| 268 | 20230809 | 141500 | 998987370 | 6020 | 6020 | 6020 | 6020 | 183 |
| 269 | 20230809 | 141400 | 997885710 | 6020 | 6020 | 6020 | 6020 | 7 |
| 270 | 20230809 | 141300 | 997843570 | 6020 | 6030 | 6030 | 6020 | 414 |
| 271 | 20230809 | 141200 | 995347790 | 6030 | 6030 | 6030 | 6030 | 539 |
| 272 | 20230809 | 141100 | 992097620 | 6020 | 6020 | 6030 | 6020 | 211 |
| 273 | 20230809 | 141000 | 990825400 | 6030 | 6030 | 6030 | 6030 | 319 |
| 274 | 20230809 | 140900 | 988901830 | 6020 | 6020 | 6020 | 6020 | 50 |
| 275 | 20230809 | 140800 | 988600830 | 6020 | 6020 | 6020 | 6020 | 2304 |
| 276 | 20230809 | 140700 | 974730750 | 6020 | 6010 | 6020 | 6010 | 370 |
| 277 | 20230809 | 140600 | 972503840 | 6010 | 6010 | 6010 | 6010 | 0 |
| 278 | 20230809 | 140500 | 972503840 | 6010 | 6010 | 6010 | 6010 | 179 |
| 279 | 20230809 | 140400 | 971428050 | 6010 | 6010 | 6010 | 6010 | 500 |
| 280 | 20230809 | 140300 | 968423050 | 6010 | 6010 | 6010 | 6010 | 199 |
| 281 | 20230809 | 140200 | 967227060 | 6010 | 6010 | 6010 | 6010 | 301 |
| 282 | 20230809 | 140100 | 965418050 | 6000 | 6020 | 6020 | 6000 | 806 |
| 283 | 20230809 | 140000 | 960566000 | 6010 | 6000 | 6010 | 6000 | 1482 |
| 284 | 20230809 | 135900 | 951659810 | 6000 | 6000 | 6000 | 6000 | 0 |
| 285 | 20230809 | 135800 | 951659810 | 6000 | 6000 | 6000 | 6000 | 198 |
| 286 | 20230809 | 135700 | 950471810 | 6000 | 6000 | 6010 | 6000 | 670 |
| 287 | 20230809 | 135600 | 946451800 | 6000 | 6000 | 6000 | 6000 | 0 |
| 288 | 20230809 | 135500 | 946451800 | 6000 | 6000 | 6000 | 6000 | 324 |
| 289 | 20230809 | 135400 | 944507800 | 6000 | 6000 | 6000 | 6000 | 0 |
| 290 | 20230809 | 135300 | 944507800 | 6000 | 6000 | 6000 | 6000 | 903 |
| 291 | 20230809 | 135200 | 939089800 | 5990 | 5990 | 5990 | 5990 | 0 |
| 292 | 20230809 | 135100 | 939089800 | 5990 | 5990 | 5990 | 5990 | 0 |
| 293 | 20230809 | 135000 | 939089800 | 5990 | 5990 | 5990 | 5990 | 1 |
| 294 | 20230809 | 134900 | 939083810 | 6000 | 6000 | 6000 | 6000 | 11 |
| 295 | 20230809 | 134800 | 939017810 | 6000 | 6010 | 6010 | 6000 | 110 |
| 296 | 20230809 | 134700 | 938357710 | 6000 | 6000 | 6000 | 6000 | 400 |
| 297 | 20230809 | 134600 | 935957710 | 6000 | 6000 | 6000 | 6000 | 625 |
| 298 | 20230809 | 134500 | 932207710 | 6010 | 6010 | 6010 | 6010 | 0 |
| 299 | 20230809 | 134400 | 932207710 | 6010 | 6010 | 6010 | 6010 | 2 |
| 300 | 20230809 | 134300 | 932195690 | 6000 | 6010 | 6010 | 6000 | 349 |
| 301 | 20230809 | 134200 | 930101660 | 6000 | 6000 | 6000 | 6000 | 156 |
| 302 | 20230809 | 134100 | 929165660 | 6000 | 6000 | 6000 | 6000 | 120 |
| 303 | 20230809 | 134000 | 928445660 | 6000 | 6000 | 6000 | 6000 | 6 |
| 304 | 20230809 | 133900 | 928409660 | 5990 | 5990 | 5990 | 5990 | 0 |
| 305 | 20230809 | 133800 | 928409660 | 5990 | 5990 | 5990 | 5990 | 0 |
| 306 | 20230809 | 133700 | 928409660 | 5990 | 5990 | 5990 | 5990 | 200 |
| 307 | 20230809 | 133600 | 927211660 | 5990 | 5990 | 5990 | 5990 | 1003 |
| 308 | 20230809 | 133500 | 921203690 | 5990 | 5990 | 5990 | 5990 | 2308 |
| 309 | 20230809 | 133400 | 907378770 | 5990 | 5990 | 5990 | 5990 | 5 |
| 310 | 20230809 | 133300 | 907348820 | 5990 | 5990 | 5990 | 5990 | 118 |
| 311 | 20230809 | 133200 | 906642000 | 5990 | 6000 | 6000 | 5990 | 724 |
| 312 | 20230809 | 133100 | 902304390 | 6000 | 6000 | 6000 | 6000 | 2 |
| 313 | 20230809 | 133000 | 902292390 | 6000 | 6000 | 6000 | 6000 | 0 |
| 314 | 20230809 | 132900 | 902292390 | 6000 | 6000 | 6000 | 6000 | 1 |
| 315 | 20230809 | 132800 | 902286390 | 5990 | 5990 | 5990 | 5990 | 422 |
| 316 | 20230809 | 132700 | 899758610 | 6000 | 6000 | 6000 | 6000 | 60 |
| 317 | 20230809 | 132600 | 899398610 | 6000 | 6000 | 6000 | 6000 | 30 |
| 318 | 20230809 | 132500 | 899218610 | 6000 | 6000 | 6000 | 6000 | 340 |
| 319 | 20230809 | 132400 | 897178610 | 6000 | 6020 | 6020 | 6000 | 4914 |
| 320 | 20230809 | 132300 | 867694590 | 6010 | 6010 | 6020 | 6010 | 106 |
| 321 | 20230809 | 132200 | 867057520 | 6010 | 6010 | 6010 | 6010 | 261 |
| 322 | 20230809 | 132100 | 865488910 | 6020 | 6020 | 6020 | 6020 | 976 |
| 323 | 20230809 | 132000 | 859613390 | 6020 | 6010 | 6020 | 6010 | 822 |
| 324 | 20230809 | 131900 | 854665160 | 6010 | 6030 | 6030 | 6010 | 558 |
| 325 | 20230809 | 131800 | 851306020 | 6030 | 6010 | 6030 | 6010 | 5732 |
| 326 | 20230809 | 131700 | 816784330 | 6020 | 6010 | 6020 | 6010 | 66 |
| 327 | 20230809 | 131600 | 816387380 | 6010 | 6010 | 6010 | 6000 | 1101 |
| 328 | 20230809 | 131500 | 809770380 | 6010 | 6010 | 6010 | 6010 | 1000 |
| 329 | 20230809 | 131400 | 803760380 | 6010 | 6010 | 6010 | 6010 | 330 |
| 330 | 20230809 | 131300 | 801777080 | 6010 | 6010 | 6010 | 6010 | 0 |
| 331 | 20230809 | 131200 | 801777080 | 6010 | 6010 | 6010 | 6010 | 21 |
| 332 | 20230809 | 131100 | 801650870 | 6010 | 6010 | 6010 | 6010 | 39 |
| 333 | 20230809 | 131000 | 801416480 | 6000 | 6000 | 6000 | 6000 | 357 |
| 334 | 20230809 | 130900 | 799274480 | 6000 | 6000 | 6000 | 6000 | 317 |
| 335 | 20230809 | 130800 | 797372480 | 5990 | 5990 | 5990 | 5990 | 12 |
| 336 | 20230809 | 130700 | 797300600 | 6000 | 6000 | 6000 | 6000 | 103 |
| 337 | 20230809 | 130600 | 796682600 | 6000 | 6000 | 6000 | 6000 | 124 |
| 338 | 20230809 | 130500 | 795938600 | 6000 | 6010 | 6010 | 6000 | 290 |
| 339 | 20230809 | 130400 | 794197600 | 6010 | 6010 | 6010 | 6010 | 1139 |
| 340 | 20230809 | 130300 | 787352210 | 6010 | 6010 | 6010 | 6010 | 34 |
| 341 | 20230809 | 130200 | 787147870 | 6010 | 6010 | 6010 | 6010 | 4 |
| 342 | 20230809 | 130100 | 787123830 | 6010 | 6000 | 6010 | 6000 | 36 |
| 343 | 20230809 | 130000 | 786907800 | 6000 | 6000 | 6000 | 6000 | 4 |
| 344 | 20230809 | 125900 | 786883800 | 6000 | 6000 | 6010 | 6000 | 115 |
| 345 | 20230809 | 125800 | 786193790 | 6000 | 6010 | 6010 | 6000 | 171 |
| 346 | 20230809 | 125700 | 785167780 | 6010 | 6010 | 6010 | 6000 | 934 |
| 347 | 20230809 | 125600 | 779563740 | 6010 | 5990 | 6010 | 5990 | 491 |
| 348 | 20230809 | 125500 | 776618500 | 5990 | 5990 | 5990 | 5990 | 133 |
| 349 | 20230809 | 125400 | 775821830 | 5990 | 5990 | 5990 | 5990 | 452 |
| 350 | 20230809 | 125300 | 773114350 | 6000 | 6000 | 6000 | 6000 | 0 |
| 351 | 20230809 | 125200 | 773114350 | 6000 | 6000 | 6000 | 6000 | 281 |
| 352 | 20230809 | 125100 | 771428350 | 6000 | 6000 | 6000 | 6000 | 0 |
| 353 | 20230809 | 125000 | 771428350 | 6000 | 6010 | 6010 | 6000 | 4478 |
| 354 | 20230809 | 124900 | 744559980 | 6010 | 6010 | 6010 | 6010 | 47 |
| 355 | 20230809 | 124800 | 744277510 | 6010 | 6000 | 6010 | 6000 | 2408 |
| 356 | 20230809 | 124700 | 729823630 | 6000 | 5990 | 6000 | 5990 | 794 |
| 357 | 20230809 | 124600 | 725062940 | 5990 | 5990 | 5990 | 5990 | 10 |
| 358 | 20230809 | 124500 | 725003040 | 5980 | 5980 | 5980 | 5980 | 25 |
| 359 | 20230809 | 124400 | 724853540 | 5980 | 5980 | 5980 | 5980 | 1000 |
| 360 | 20230809 | 124300 | 718873540 | 5980 | 5980 | 5980 | 5980 | 70 |
| 361 | 20230809 | 124200 | 718454940 | 5980 | 5980 | 5980 | 5980 | 20 |
| 362 | 20230809 | 124100 | 718335340 | 5980 | 5980 | 5980 | 5980 | 41 |
| 363 | 20230809 | 124000 | 718090160 | 5980 | 5980 | 5980 | 5980 | 124 |
| 364 | 20230809 | 123900 | 717348640 | 5980 | 5980 | 5980 | 5980 | 69 |
| 365 | 20230809 | 123800 | 716936020 | 5980 | 5980 | 5980 | 5980 | 81 |
| 366 | 20230809 | 123700 | 716451640 | 5980 | 5980 | 5980 | 5980 | 63 |
| 367 | 20230809 | 123600 | 716074900 | 5980 | 5980 | 5980 | 5980 | 1 |
| 368 | 20230809 | 123500 | 716068920 | 5980 | 5980 | 5980 | 5980 | 255 |
| 369 | 20230809 | 123400 | 714544020 | 5990 | 5990 | 5990 | 5990 | 352 |
| 370 | 20230809 | 123300 | 712435540 | 5990 | 5970 | 5990 | 5970 | 921 |
| 371 | 20230809 | 123200 | 706937150 | 5990 | 5990 | 5990 | 5990 | 335 |
| 372 | 20230809 | 123100 | 704930500 | 5990 | 5990 | 5990 | 5990 | 0 |
| 373 | 20230809 | 123000 | 704930500 | 5990 | 5990 | 5990 | 5980 | 895 |
| 374 | 20230809 | 122900 | 699578050 | 5990 | 5980 | 5990 | 5980 | 532 |
| 375 | 20230809 | 122800 | 696396670 | 5970 | 5970 | 5970 | 5970 | 827 |
| 376 | 20230809 | 122700 | 691459480 | 5960 | 5960 | 5960 | 5960 | 20 |
| 377 | 20230809 | 122600 | 691340280 | 5960 | 5960 | 5960 | 5960 | 0 |
| 378 | 20230809 | 122500 | 691340280 | 5960 | 5960 | 5960 | 5960 | 0 |
| 379 | 20230809 | 122400 | 691340280 | 5960 | 5960 | 5960 | 5960 | 0 |
| 380 | 20230809 | 122300 | 691340280 | 5960 | 5960 | 5960 | 5960 | 2 |
| 381 | 20230809 | 122200 | 691328360 | 5960 | 5960 | 5960 | 5960 | 0 |
| 382 | 20230809 | 122100 | 691328360 | 5960 | 5970 | 5970 | 5960 | 4 |
| 383 | 20230809 | 122000 | 691304500 | 5960 | 5960 | 5960 | 5960 | 0 |
| 384 | 20230809 | 121900 | 691304500 | 5960 | 5960 | 5960 | 5960 | 1 |
| 385 | 20230809 | 121800 | 691298540 | 5960 | 5960 | 5960 | 5960 | 0 |
| 386 | 20230809 | 121700 | 691298540 | 5960 | 5960 | 5960 | 5960 | 168 |
| 387 | 20230809 | 121600 | 690297260 | 5960 | 5960 | 5960 | 5960 | 0 |
| 388 | 20230809 | 121500 | 690297260 | 5960 | 5970 | 5970 | 5960 | 12 |
| 389 | 20230809 | 121400 | 690225720 | 5960 | 5960 | 5960 | 5960 | 0 |
| 390 | 20230809 | 121300 | 690225720 | 5960 | 5950 | 5960 | 5950 | 5433 |
| 391 | 20230809 | 121200 | 657847250 | 5960 | 5960 | 5960 | 5960 | 3 |
| 392 | 20230809 | 121100 | 657829370 | 5950 | 5950 | 5950 | 5950 | 0 |
| 393 | 20230809 | 121000 | 657829370 | 5950 | 5950 | 5950 | 5950 | 37 |
| 394 | 20230809 | 120900 | 657609220 | 5950 | 5950 | 5950 | 5950 | 411 |
| 395 | 20230809 | 120800 | 655163770 | 5950 | 5950 | 5950 | 5950 | 20 |
| 396 | 20230809 | 120700 | 655044770 | 5950 | 5950 | 5950 | 5950 | 310 |
| 397 | 20230809 | 120600 | 653200270 | 5950 | 5950 | 5950 | 5950 | 0 |
| 398 | 20230809 | 120500 | 653200270 | 5950 | 5950 | 5950 | 5950 | 17 |
| 399 | 20230809 | 120400 | 653099120 | 5950 | 5950 | 5950 | 5950 | 0 |
| 400 | 20230809 | 120300 | 653099120 | 5950 | 5950 | 5950 | 5950 | 0 |
| 401 | 20230809 | 120200 | 653099120 | 5950 | 5940 | 5950 | 5940 | 1507 |
| 402 | 20230809 | 120100 | 644147490 | 5940 | 5940 | 5940 | 5940 | 0 |
| 403 | 20230809 | 120000 | 644147490 | 5940 | 5940 | 5940 | 5940 | 194 |
| 404 | 20230809 | 115900 | 642995130 | 5940 | 5930 | 5940 | 5930 | 40 |
| 405 | 20230809 | 115800 | 642757780 | 5940 | 5940 | 5940 | 5940 | 404 |
| 406 | 20230809 | 115700 | 640358020 | 5940 | 5940 | 5940 | 5940 | 0 |
| 407 | 20230809 | 115600 | 640358020 | 5940 | 5940 | 5940 | 5940 | 404 |
| 408 | 20230809 | 115500 | 637958260 | 5940 | 5940 | 5940 | 5940 | 1372 |
| 409 | 20230809 | 115400 | 629808580 | 5940 | 5940 | 5940 | 5940 | 20 |
| 410 | 20230809 | 115300 | 629689780 | 5950 | 5950 | 5950 | 5950 | 88 |
| 411 | 20230809 | 115200 | 629166180 | 5950 | 5950 | 5950 | 5950 | 468 |
| 412 | 20230809 | 115100 | 626381580 | 5960 | 5960 | 5960 | 5960 | 5151 |
| 413 | 20230809 | 115000 | 595681620 | 5960 | 5960 | 5960 | 5960 | 0 |
| 414 | 20230809 | 114900 | 595681620 | 5960 | 5960 | 5960 | 5960 | 420 |
| 415 | 20230809 | 114800 | 593178420 | 5960 | 5960 | 5960 | 5960 | 2328 |
| 416 | 20230809 | 114700 | 579303540 | 5960 | 5950 | 5960 | 5950 | 51 |
| 417 | 20230809 | 114600 | 578999590 | 5960 | 5940 | 5960 | 5940 | 2267 |
| 418 | 20230809 | 114500 | 565521520 | 5940 | 5940 | 5940 | 5940 | 0 |
| 419 | 20230809 | 114400 | 565521520 | 5940 | 5940 | 5940 | 5940 | 16 |
| 420 | 20230809 | 114300 | 565426480 | 5940 | 5940 | 5940 | 5940 | 601 |
| 421 | 20230809 | 114200 | 561856540 | 5940 | 5940 | 5940 | 5940 | 20 |
| 422 | 20230809 | 114100 | 561737740 | 5930 | 5930 | 5930 | 5930 | 5 |
| 423 | 20230809 | 114000 | 561708090 | 5940 | 5940 | 5940 | 5940 | 1 |
| 424 | 20230809 | 113900 | 561702150 | 5940 | 5940 | 5940 | 5940 | 40 |
| 425 | 20230809 | 113800 | 561464550 | 5930 | 5930 | 5930 | 5930 | 0 |
| 426 | 20230809 | 113700 | 561464550 | 5930 | 5930 | 5930 | 5930 | 10 |
| 427 | 20230809 | 113600 | 561405250 | 5940 | 5940 | 5940 | 5940 | 3 |
| 428 | 20230809 | 113500 | 561387430 | 5930 | 5930 | 5930 | 5930 | 0 |
| 429 | 20230809 | 113400 | 561387430 | 5930 | 5930 | 5930 | 5930 | 0 |
| 430 | 20230809 | 113300 | 561387430 | 5930 | 5940 | 5940 | 5930 | 33 |
| 431 | 20230809 | 113200 | 561191680 | 5920 | 5920 | 5930 | 5920 | 1797 |
| 432 | 20230809 | 113100 | 550536620 | 5920 | 5930 | 5930 | 5920 | 151 |
| 433 | 20230809 | 113000 | 549641690 | 5920 | 5920 | 5920 | 5920 | 12 |
| 434 | 20230809 | 112900 | 549570650 | 5920 | 5920 | 5920 | 5920 | 0 |
| 435 | 20230809 | 112800 | 549570650 | 5920 | 5920 | 5920 | 5920 | 160 |
| 436 | 20230809 | 112700 | 548623450 | 5920 | 5920 | 5930 | 5920 | 1060 |
| 437 | 20230809 | 112600 | 542348150 | 5920 | 5930 | 5930 | 5920 | 200 |
| 438 | 20230809 | 112500 | 541163150 | 5920 | 5920 | 5920 | 5920 | 201 |
| 439 | 20230809 | 112400 | 539973230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 440 | 20230809 | 112300 | 539973230 | 5920 | 5920 | 5920 | 5920 | 0 |
| 441 | 20230809 | 112200 | 539973230 | 5920 | 5930 | 5930 | 5920 | 62 |
| 442 | 20230809 | 112100 | 539606170 | 5930 | 5930 | 5930 | 5930 | 0 |
| 443 | 20230809 | 112000 | 539606170 | 5930 | 5930 | 5930 | 5930 | 100 |
| 444 | 20230809 | 111900 | 539013170 | 5930 | 5930 | 5930 | 5930 | 20 |
| 445 | 20230809 | 111800 | 538894570 | 5920 | 5920 | 5920 | 5920 | 301 |
| 446 | 20230809 | 111700 | 537112650 | 5920 | 5920 | 5920 | 5920 | 518 |
| 447 | 20230809 | 111600 | 534046090 | 5930 | 5930 | 5930 | 5930 | 0 |
| 448 | 20230809 | 111500 | 534046090 | 5930 | 5930 | 5930 | 5930 | 50 |
| 449 | 20230809 | 111400 | 533749590 | 5930 | 5930 | 5930 | 5930 | 1005 |
| 450 | 20230809 | 111300 | 527789940 | 5930 | 5930 | 5930 | 5930 | 2 |
| 451 | 20230809 | 111200 | 527778080 | 5930 | 5930 | 5930 | 5930 | 50 |
| 452 | 20230809 | 111100 | 527481580 | 5930 | 5930 | 5930 | 5930 | 120 |
| 453 | 20230809 | 111000 | 526769980 | 5940 | 5930 | 5940 | 5930 | 31 |
| 454 | 20230809 | 110900 | 526586140 | 5930 | 5930 | 5930 | 5930 | 348 |
| 455 | 20230809 | 110800 | 524522500 | 5940 | 5940 | 5940 | 5940 | 104 |
| 456 | 20230809 | 110700 | 523904740 | 5940 | 5940 | 5940 | 5940 | 10 |
| 457 | 20230809 | 110600 | 523845340 | 5940 | 5930 | 5940 | 5930 | 599 |
| 458 | 20230809 | 110500 | 520288270 | 5940 | 5940 | 5940 | 5940 | 618 |
| 459 | 20230809 | 110400 | 516617350 | 5940 | 5940 | 5940 | 5930 | 2192 |
| 460 | 20230809 | 110300 | 503596890 | 5940 | 5940 | 5940 | 5940 | 12 |
| 461 | 20230809 | 110200 | 503525610 | 5950 | 5940 | 5950 | 5940 | 1455 |
| 462 | 20230809 | 110100 | 494882810 | 5940 | 5940 | 5940 | 5940 | 609 |
| 463 | 20230809 | 110000 | 491265350 | 5930 | 5930 | 5930 | 5930 | 288 |
| 464 | 20230809 | 105900 | 489557510 | 5930 | 5930 | 5930 | 5930 | 104 |
| 465 | 20230809 | 105800 | 488940790 | 5930 | 5930 | 5930 | 5930 | 357 |
| 466 | 20230809 | 105700 | 486823780 | 5930 | 5930 | 5930 | 5930 | 34 |
| 467 | 20230809 | 105600 | 486622160 | 5930 | 5920 | 5930 | 5920 | 1540 |
| 468 | 20230809 | 105500 | 477490360 | 5930 | 5930 | 5930 | 5930 | 35 |
| 469 | 20230809 | 105400 | 477282810 | 5930 | 5930 | 5930 | 5920 | 13 |
| 470 | 20230809 | 105300 | 477205800 | 5920 | 5930 | 5930 | 5920 | 516 |
| 471 | 20230809 | 105200 | 474149920 | 5930 | 5930 | 5930 | 5920 | 119 |
| 472 | 20230809 | 105100 | 473445250 | 5930 | 5930 | 5930 | 5920 | 134 |
| 473 | 20230809 | 105000 | 472651630 | 5930 | 5930 | 5930 | 5920 | 3544 |
| 474 | 20230809 | 104900 | 451671070 | 5930 | 5930 | 5930 | 5920 | 593 |
| 475 | 20230809 | 104800 | 448156120 | 5930 | 5930 | 5930 | 5930 | 3 |
| 476 | 20230809 | 104700 | 448138330 | 5930 | 5930 | 5930 | 5930 | 1183 |
| 477 | 20230809 | 104600 | 441123140 | 5930 | 5920 | 5930 | 5920 | 303 |
| 478 | 20230809 | 104500 | 439329340 | 5920 | 5920 | 5920 | 5920 | 236 |
| 479 | 20230809 | 104400 | 437932220 | 5910 | 5910 | 5910 | 5910 | 0 |
| 480 | 20230809 | 104300 | 437932220 | 5910 | 5910 | 5910 | 5910 | 0 |
| 481 | 20230809 | 104200 | 437932220 | 5910 | 5910 | 5910 | 5910 | 100 |
| 482 | 20230809 | 104100 | 437341220 | 5910 | 5910 | 5910 | 5910 | 0 |
| 483 | 20230809 | 104000 | 437341220 | 5910 | 5920 | 5920 | 5910 | 631 |
| 484 | 20230809 | 103900 | 433611910 | 5910 | 5910 | 5920 | 5910 | 315 |
| 485 | 20230809 | 103800 | 431750060 | 5920 | 5930 | 5930 | 5920 | 1210 |
| 486 | 20230809 | 103700 | 424586730 | 5930 | 5930 | 5940 | 5930 | 869 |
| 487 | 20230809 | 103600 | 419433500 | 5940 | 5940 | 5940 | 5940 | 463 |
| 488 | 20230809 | 103500 | 416683280 | 5940 | 5930 | 5940 | 5930 | 1883 |
| 489 | 20230809 | 103400 | 405517070 | 5920 | 5920 | 5920 | 5920 | 102 |
| 490 | 20230809 | 103300 | 404913230 | 5920 | 5920 | 5920 | 5920 | 521 |
| 491 | 20230809 | 103200 | 401828910 | 5920 | 5910 | 5920 | 5910 | 32 |
| 492 | 20230809 | 103100 | 401639670 | 5920 | 5920 | 5920 | 5920 | 100 |
| 493 | 20230809 | 103000 | 401047670 | 5930 | 5930 | 5930 | 5930 | 1 |
| 494 | 20230809 | 102900 | 401041740 | 5930 | 5930 | 5930 | 5930 | 125 |
| 495 | 20230809 | 102800 | 400300490 | 5930 | 5930 | 5930 | 5930 | 552 |
| 496 | 20230809 | 102700 | 397027130 | 5910 | 5910 | 5910 | 5910 | 24 |
| 497 | 20230809 | 102600 | 396885290 | 5900 | 5900 | 5900 | 5900 | 0 |
| 498 | 20230809 | 102500 | 396885290 | 5900 | 5920 | 5920 | 5900 | 501 |
| 499 | 20230809 | 102400 | 393919390 | 5920 | 5910 | 5920 | 5890 | 245 |
| 500 | 20230809 | 102300 | 392473200 | 5880 | 5880 | 5880 | 5880 | 0 |
| 501 | 20230809 | 102200 | 392473200 | 5880 | 5920 | 5920 | 5880 | 3002 |
| 502 | 20230809 | 102100 | 374774260 | 5920 | 5920 | 5920 | 5910 | 51 |
| 503 | 20230809 | 102000 | 374472430 | 5920 | 5920 | 5920 | 5920 | 2 |
| 504 | 20230809 | 101900 | 374460590 | 5920 | 5920 | 5920 | 5920 | 23 |
| 505 | 20230809 | 101800 | 374324430 | 5910 | 5910 | 5910 | 5910 | 2 |
| 506 | 20230809 | 101700 | 374312610 | 5900 | 5900 | 5900 | 5900 | 0 |
| 507 | 20230809 | 101600 | 374312610 | 5900 | 5900 | 5900 | 5900 | 41 |
| 508 | 20230809 | 101500 | 374070710 | 5930 | 5900 | 5930 | 5900 | 241 |
| 509 | 20230809 | 101400 | 372648780 | 5910 | 5920 | 5920 | 5910 | 143 |
| 510 | 20230809 | 101300 | 371803450 | 5920 | 5900 | 5920 | 5890 | 1300 |
| 511 | 20230809 | 101200 | 364134190 | 5900 | 5900 | 5900 | 5900 | 98 |
| 512 | 20230809 | 101100 | 363555990 | 5900 | 5900 | 5900 | 5900 | 0 |
| 513 | 20230809 | 101000 | 363555990 | 5900 | 5900 | 5900 | 5900 | 200 |
| 514 | 20230809 | 100900 | 362375990 | 5900 | 5900 | 5900 | 5890 | 92 |
| 515 | 20230809 | 100800 | 361833690 | 5900 | 5900 | 5900 | 5900 | 35 |
| 516 | 20230809 | 100700 | 361627190 | 5900 | 5910 | 5910 | 5900 | 188 |
| 517 | 20230809 | 100600 | 360517970 | 5910 | 5910 | 5910 | 5910 | 11 |
| 518 | 20230809 | 100500 | 360452960 | 5910 | 5910 | 5910 | 5900 | 199 |
| 519 | 20230809 | 100400 | 359278680 | 5910 | 5910 | 5910 | 5910 | 50 |
| 520 | 20230809 | 100300 | 358983180 | 5900 | 5900 | 5900 | 5900 | 587 |
| 521 | 20230809 | 100200 | 355519880 | 5900 | 5920 | 5920 | 5900 | 354 |
| 522 | 20230809 | 100100 | 353430830 | 5920 | 5920 | 5920 | 5910 | 111 |
| 523 | 20230809 | 100000 | 352773950 | 5910 | 5920 | 5920 | 5900 | 3290 |
| 524 | 20230809 | 095900 | 333356900 | 5930 | 5950 | 5950 | 5930 | 230 |
| 525 | 20230809 | 095800 | 331992780 | 5950 | 5950 | 5950 | 5950 | 10 |
| 526 | 20230809 | 095700 | 331933280 | 5950 | 5940 | 5950 | 5940 | 236 |
| 527 | 20230809 | 095600 | 330531390 | 5940 | 5940 | 5940 | 5940 | 750 |
| 528 | 20230809 | 095500 | 326076390 | 5930 | 5930 | 5930 | 5930 | 112 |
| 529 | 20230809 | 095400 | 325412230 | 5930 | 5930 | 5930 | 5930 | 120 |
| 530 | 20230809 | 095300 | 324700630 | 5930 | 5930 | 5930 | 5920 | 122 |
| 531 | 20230809 | 095200 | 323977350 | 5920 | 5930 | 5940 | 5920 | 132 |
| 532 | 20230809 | 095100 | 323194680 | 5940 | 5950 | 5950 | 5940 | 680 |
| 533 | 20230809 | 095000 | 319152580 | 5940 | 5950 | 5950 | 5940 | 26 |
| 534 | 20230809 | 094900 | 318998080 | 5950 | 5950 | 5950 | 5950 | 40 |
| 535 | 20230809 | 094800 | 318760080 | 5940 | 5940 | 5940 | 5940 | 10 |
| 536 | 20230809 | 094700 | 318700680 | 5940 | 5950 | 5950 | 5940 | 609 |
| 537 | 20230809 | 094600 | 315079210 | 5960 | 5960 | 5960 | 5950 | 428 |
| 538 | 20230809 | 094500 | 312532330 | 5950 | 5950 | 5950 | 5950 | 556 |
| 539 | 20230809 | 094400 | 309224130 | 5940 | 5930 | 5940 | 5930 | 229 |
| 540 | 20230809 | 094300 | 307864160 | 5920 | 5910 | 5920 | 5910 | 1956 |
| 541 | 20230809 | 094200 | 296284700 | 5920 | 5920 | 5920 | 5920 | 50 |
| 542 | 20230809 | 094100 | 295988700 | 5920 | 5920 | 5920 | 5920 | 3 |
| 543 | 20230809 | 094000 | 295970940 | 5920 | 5920 | 5930 | 5920 | 249 |
| 544 | 20230809 | 093900 | 294496730 | 5920 | 5920 | 5920 | 5920 | 0 |
| 545 | 20230809 | 093800 | 294496730 | 5920 | 5920 | 5920 | 5920 | 10 |
| 546 | 20230809 | 093700 | 294437530 | 5920 | 5920 | 5920 | 5920 | 22 |
| 547 | 20230809 | 093600 | 294307290 | 5910 | 5900 | 5910 | 5890 | 2951 |
| 548 | 20230809 | 093500 | 276909100 | 5900 | 5920 | 5920 | 5900 | 2004 |
| 549 | 20230809 | 093400 | 265072610 | 5920 | 5930 | 5930 | 5920 | 305 |
| 550 | 20230809 | 093300 | 263266990 | 5910 | 5960 | 5960 | 5910 | 937 |
| 551 | 20230809 | 093200 | 257712250 | 5960 | 5960 | 5960 | 5950 | 628 |
| 552 | 20230809 | 093100 | 253975570 | 5950 | 5940 | 5950 | 5940 | 2284 |
| 553 | 20230809 | 093000 | 240387780 | 5940 | 5950 | 5950 | 5940 | 116 |
| 554 | 20230809 | 092900 | 239697690 | 5940 | 5930 | 5940 | 5920 | 8105 |
| 555 | 20230809 | 092800 | 191585000 | 5930 | 5930 | 5930 | 5930 | 157 |
| 556 | 20230809 | 092700 | 190653990 | 5930 | 5920 | 5930 | 5920 | 1221 |
| 557 | 20230809 | 092600 | 183424630 | 5910 | 5910 | 5910 | 5910 | 310 |
| 558 | 20230809 | 092500 | 181592530 | 5900 | 5880 | 5900 | 5880 | 112 |
| 559 | 20230809 | 092400 | 180933730 | 5880 | 5920 | 5920 | 5880 | 1122 |
| 560 | 20230809 | 092300 | 174327320 | 5880 | 5880 | 5880 | 5880 | 0 |
| 561 | 20230809 | 092200 | 174327320 | 5880 | 5900 | 5900 | 5880 | 2196 |
| 562 | 20230809 | 092100 | 161393860 | 5900 | 5910 | 5930 | 5900 | 600 |
| 563 | 20230809 | 092000 | 157848960 | 5890 | 5910 | 5910 | 5890 | 3000 |
| 564 | 20230809 | 091900 | 140154350 | 5930 | 5920 | 5930 | 5900 | 800 |
| 565 | 20230809 | 091800 | 135425630 | 5930 | 5920 | 5930 | 5920 | 237 |
| 566 | 20230809 | 091700 | 134020230 | 5930 | 5930 | 5930 | 5930 | 150 |
| 567 | 20230809 | 091600 | 133130730 | 5900 | 5900 | 5900 | 5900 | 4061 |
| 568 | 20230809 | 091500 | 109170830 | 5900 | 5930 | 5930 | 5900 | 1488 |
| 569 | 20230809 | 091400 | 100356270 | 5930 | 5910 | 5930 | 5910 | 1682 |
| 570 | 20230809 | 091300 | 90403120 | 5900 | 5910 | 5910 | 5900 | 321 |
| 571 | 20230809 | 091200 | 88506220 | 5910 | 5910 | 5910 | 5890 | 544 |
| 572 | 20230809 | 091100 | 85297180 | 5890 | 5880 | 5890 | 5880 | 1350 |
| 573 | 20230809 | 091000 | 77357180 | 5880 | 5880 | 5880 | 5880 | 50 |
| 574 | 20230809 | 090900 | 77063180 | 5880 | 5900 | 5910 | 5880 | 151 |
| 575 | 20230809 | 090800 | 76174040 | 5890 | 5920 | 5920 | 5890 | 79 |
| 576 | 20230809 | 090700 | 75707450 | 5920 | 5910 | 5920 | 5880 | 1641 |
| 577 | 20230809 | 090600 | 66026600 | 5920 | 5900 | 5920 | 5900 | 750 |
| 578 | 20230809 | 090500 | 61597300 | 5900 | 5890 | 5900 | 5850 | 1972 |
| 579 | 20230809 | 090400 | 50006600 | 5870 | 5880 | 5880 | 5870 | 262 |
| 580 | 20230809 | 090300 | 48468410 | 5870 | 5830 | 5920 | 5830 | 592 |
| 581 | 20230809 | 090200 | 45002010 | 5830 | 5830 | 5830 | 5820 | 2174 |
| 582 | 20230809 | 090100 | 32333550 | 5820 | 5850 | 5850 | 5820 | 3001 |
| 583 | 20230809 | 090000 | 14821910 | 5850 | 5870 | 5870 | 5850 | 2526 |