30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 190100 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 4294 |
| 3 | 20230803 | 190000 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 4 | 20230803 | 185900 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 5 | 20230803 | 185800 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 6 | 20230803 | 185700 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 7 | 20230803 | 185600 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 8 | 20230803 | 185500 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 9 | 20230803 | 185400 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 10 | 20230803 | 185300 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 11 | 20230803 | 185200 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 12 | 20230803 | 185100 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 13 | 20230803 | 185000 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 14 | 20230803 | 184900 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 15 | 20230803 | 184800 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 16 | 20230803 | 184700 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 17 | 20230803 | 184600 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 18 | 20230803 | 184500 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 19 | 20230803 | 184400 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 20 | 20230803 | 184300 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 21 | 20230803 | 184200 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 22 | 20230803 | 184100 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 23 | 20230803 | 184000 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 24 | 20230803 | 183900 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 25 | 20230803 | 183800 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 26 | 20230803 | 183700 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 27 | 20230803 | 183600 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 28 | 20230803 | 183500 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 29 | 20230803 | 183400 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 30 | 20230803 | 183300 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 31 | 20230803 | 183200 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 32 | 20230803 | 183100 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 4294 |
| 33 | 20230803 | 183000 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 34 | 20230803 | 182900 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 35 | 20230803 | 182800 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 36 | 20230803 | 182700 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 37 | 20230803 | 182600 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 38 | 20230803 | 182500 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 39 | 20230803 | 182400 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 40 | 20230803 | 182300 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 41 | 20230803 | 182200 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 42 | 20230803 | 182100 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 43 | 20230803 | 182000 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 44 | 20230803 | 181900 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 45 | 20230803 | 181800 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 46 | 20230803 | 181700 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 47 | 20230803 | 181600 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 48 | 20230803 | 181500 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 49 | 20230803 | 181400 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 50 | 20230803 | 181300 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 51 | 20230803 | 181200 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 52 | 20230803 | 181100 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 53 | 20230803 | 181000 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 54 | 20230803 | 180900 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 55 | 20230803 | 180800 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 56 | 20230803 | 180700 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 57 | 20230803 | 180600 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 58 | 20230803 | 180500 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 59 | 20230803 | 180400 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 60 | 20230803 | 180300 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 61 | 20230803 | 180200 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 62 | 20230803 | 180100 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 4294 |
| 63 | 20230803 | 180000 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 64 | 20230803 | 175900 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 65 | 20230803 | 175800 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 66 | 20230803 | 175700 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 67 | 20230803 | 175600 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 68 | 20230803 | 175500 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 69 | 20230803 | 175400 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 70 | 20230803 | 175300 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 71 | 20230803 | 175200 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 72 | 20230803 | 175100 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 73 | 20230803 | 175000 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 74 | 20230803 | 174900 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 75 | 20230803 | 174800 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 76 | 20230803 | 174700 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 77 | 20230803 | 174600 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 78 | 20230803 | 174500 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 79 | 20230803 | 174400 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 80 | 20230803 | 174300 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 81 | 20230803 | 174200 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 82 | 20230803 | 174100 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 83 | 20230803 | 174000 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 84 | 20230803 | 173900 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 85 | 20230803 | 173800 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 86 | 20230803 | 173700 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 87 | 20230803 | 173600 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 88 | 20230803 | 173500 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 89 | 20230803 | 173400 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 90 | 20230803 | 173300 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 91 | 20230803 | 173200 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 92 | 20230803 | 173100 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 4294 |
| 93 | 20230803 | 173000 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 94 | 20230803 | 172900 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 95 | 20230803 | 172800 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 96 | 20230803 | 172700 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 97 | 20230803 | 172600 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 98 | 20230803 | 172500 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 99 | 20230803 | 172400 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 100 | 20230803 | 172300 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 101 | 20230803 | 172200 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 102 | 20230803 | 172100 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 103 | 20230803 | 172000 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 104 | 20230803 | 171900 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 105 | 20230803 | 171800 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 106 | 20230803 | 171700 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 107 | 20230803 | 171600 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 108 | 20230803 | 171500 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 109 | 20230803 | 171400 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 110 | 20230803 | 171300 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 111 | 20230803 | 171200 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 112 | 20230803 | 171100 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 113 | 20230803 | 171000 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 114 | 20230803 | 170900 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 115 | 20230803 | 170800 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 116 | 20230803 | 170700 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 117 | 20230803 | 170600 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 118 | 20230803 | 170500 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 119 | 20230803 | 170400 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 120 | 20230803 | 170300 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 121 | 20230803 | 170200 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 122 | 20230803 | 170100 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 4294 |
| 123 | 20230803 | 170000 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 124 | 20230803 | 165900 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 125 | 20230803 | 165800 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 126 | 20230803 | 165700 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 127 | 20230803 | 165600 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 128 | 20230803 | 165500 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 129 | 20230803 | 165400 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 130 | 20230803 | 165300 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 131 | 20230803 | 165200 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 132 | 20230803 | 165100 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 133 | 20230803 | 165000 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 134 | 20230803 | 164900 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 135 | 20230803 | 164800 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 136 | 20230803 | 164700 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 137 | 20230803 | 164600 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 138 | 20230803 | 164500 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 139 | 20230803 | 164400 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 140 | 20230803 | 164300 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 141 | 20230803 | 164200 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 142 | 20230803 | 164100 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 143 | 20230803 | 164000 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 144 | 20230803 | 163900 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 145 | 20230803 | 163800 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 146 | 20230803 | 163700 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 147 | 20230803 | 163600 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 148 | 20230803 | 163500 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 149 | 20230803 | 163400 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 150 | 20230803 | 163300 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 151 | 20230803 | 163200 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 152 | 20230803 | 163100 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 4294 |
| 153 | 20230803 | 163000 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 154 | 20230803 | 162900 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 155 | 20230803 | 162800 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 156 | 20230803 | 162700 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 157 | 20230803 | 162600 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 158 | 20230803 | 162500 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 159 | 20230803 | 162400 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 160 | 20230803 | 162300 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 161 | 20230803 | 162200 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 162 | 20230803 | 162100 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 163 | 20230803 | 162000 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 164 | 20230803 | 161900 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 165 | 20230803 | 161800 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 166 | 20230803 | 161700 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 167 | 20230803 | 161600 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 168 | 20230803 | 161500 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 169 | 20230803 | 161400 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 170 | 20230803 | 161300 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 171 | 20230803 | 161200 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 172 | 20230803 | 161100 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 173 | 20230803 | 161000 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 174 | 20230803 | 160900 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 175 | 20230803 | 160800 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 176 | 20230803 | 160700 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 177 | 20230803 | 160600 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 178 | 20230803 | 160500 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 179 | 20230803 | 160400 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 180 | 20230803 | 160300 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 181 | 20230803 | 160200 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 182 | 20230803 | 160100 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 4294 |
| 183 | 20230803 | 160000 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 184 | 20230803 | 155900 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 185 | 20230803 | 155800 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 186 | 20230803 | 155700 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 187 | 20230803 | 155600 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 188 | 20230803 | 155500 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 189 | 20230803 | 155400 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 190 | 20230803 | 155300 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 191 | 20230803 | 155200 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 192 | 20230803 | 155100 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 193 | 20230803 | 155000 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 194 | 20230803 | 154900 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 195 | 20230803 | 154800 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 196 | 20230803 | 154700 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 197 | 20230803 | 154600 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 198 | 20230803 | 154500 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 199 | 20230803 | 154400 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 200 | 20230803 | 154300 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 201 | 20230803 | 154200 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 202 | 20230803 | 154100 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 203 | 20230803 | 154000 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 204 | 20230803 | 153900 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 205 | 20230803 | 153800 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 206 | 20230803 | 153700 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 207 | 20230803 | 153600 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 208 | 20230803 | 153500 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 209 | 20230803 | 153400 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 210 | 20230803 | 153300 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 211 | 20230803 | 153200 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 0 |
| 212 | 20230803 | 153100 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 4294 |
| 213 | 20230803 | 153000 | 2233521480 | 6610 | 6610 | 6610 | 6610 | 4294 |
| 214 | 20230803 | 152900 | 2205138140 | 6610 | 6610 | 6610 | 6610 | 0 |
| 215 | 20230803 | 152800 | 2205138140 | 6610 | 6610 | 6610 | 6610 | 0 |
| 216 | 20230803 | 152700 | 2205138140 | 6610 | 6610 | 6610 | 6610 | 0 |
| 217 | 20230803 | 152600 | 2205138140 | 6610 | 6610 | 6610 | 6610 | 0 |
| 218 | 20230803 | 152500 | 2205138140 | 6610 | 6610 | 6610 | 6610 | 0 |
| 219 | 20230803 | 152400 | 2205138140 | 6610 | 6610 | 6610 | 6610 | 0 |
| 220 | 20230803 | 152300 | 2205138140 | 6610 | 6610 | 6610 | 6610 | 0 |
| 221 | 20230803 | 152200 | 2205138140 | 6610 | 6610 | 6610 | 6610 | 0 |
| 222 | 20230803 | 152100 | 2205138140 | 6610 | 6610 | 6610 | 6610 | 0 |
| 223 | 20230803 | 152000 | 2205138140 | 6610 | 6610 | 6610 | 6610 | 0 |
| 224 | 20230803 | 151900 | 2205138140 | 6610 | 6620 | 6620 | 6610 | 2591 |
| 225 | 20230803 | 151800 | 2188007360 | 6610 | 6610 | 6610 | 6610 | 263 |
| 226 | 20230803 | 151700 | 2186268930 | 6620 | 6620 | 6620 | 6620 | 215 |
| 227 | 20230803 | 151600 | 2184845630 | 6620 | 6610 | 6620 | 6610 | 529 |
| 228 | 20230803 | 151500 | 2181348620 | 6610 | 6610 | 6610 | 6610 | 157 |
| 229 | 20230803 | 151400 | 2180310850 | 6620 | 6600 | 6620 | 6600 | 1846 |
| 230 | 20230803 | 151300 | 2168121340 | 6600 | 6580 | 6600 | 6580 | 163 |
| 231 | 20230803 | 151200 | 2167048780 | 6590 | 6590 | 6590 | 6590 | 327 |
| 232 | 20230803 | 151100 | 2164893850 | 6590 | 6590 | 6590 | 6590 | 792 |
| 233 | 20230803 | 151000 | 2159674570 | 6590 | 6590 | 6590 | 6590 | 125 |
| 234 | 20230803 | 150900 | 2158850820 | 6590 | 6600 | 6600 | 6580 | 2021 |
| 235 | 20230803 | 150800 | 2145541220 | 6600 | 6590 | 6600 | 6590 | 31 |
| 236 | 20230803 | 150700 | 2145336630 | 6590 | 6600 | 6600 | 6590 | 210 |
| 237 | 20230803 | 150600 | 2143952630 | 6590 | 6590 | 6590 | 6590 | 699 |
| 238 | 20230803 | 150500 | 2139346220 | 6590 | 6590 | 6590 | 6590 | 1751 |
| 239 | 20230803 | 150400 | 2127807130 | 6590 | 6600 | 6600 | 6580 | 52 |
| 240 | 20230803 | 150300 | 2127464900 | 6600 | 6590 | 6600 | 6590 | 1201 |
| 241 | 20230803 | 150200 | 2119550300 | 6590 | 6580 | 6590 | 6580 | 1315 |
| 242 | 20230803 | 150100 | 2110893750 | 6600 | 6590 | 6600 | 6590 | 1448 |
| 243 | 20230803 | 150000 | 2101351420 | 6590 | 6590 | 6590 | 6590 | 0 |
| 244 | 20230803 | 145900 | 2101351420 | 6590 | 6590 | 6590 | 6590 | 0 |
| 245 | 20230803 | 145800 | 2101351420 | 6590 | 6590 | 6590 | 6590 | 0 |
| 246 | 20230803 | 145700 | 2101351420 | 6590 | 6590 | 6590 | 6590 | 1300 |
| 247 | 20230803 | 145600 | 2092784420 | 6600 | 6600 | 6600 | 6600 | 2158 |
| 248 | 20230803 | 145500 | 2078541620 | 6610 | 6610 | 6610 | 6610 | 337 |
| 249 | 20230803 | 145400 | 2076314050 | 6600 | 6620 | 6620 | 6600 | 1498 |
| 250 | 20230803 | 145300 | 2066414140 | 6620 | 6620 | 6620 | 6620 | 0 |
| 251 | 20230803 | 145200 | 2066414140 | 6620 | 6610 | 6620 | 6610 | 666 |
| 252 | 20230803 | 145100 | 2062010220 | 6610 | 6610 | 6610 | 6610 | 105 |
| 253 | 20230803 | 145000 | 2061316170 | 6610 | 6610 | 6610 | 6610 | 269 |
| 254 | 20230803 | 144900 | 2059538080 | 6610 | 6600 | 6610 | 6600 | 832 |
| 255 | 20230803 | 144800 | 2054046480 | 6600 | 6590 | 6600 | 6590 | 189 |
| 256 | 20230803 | 144700 | 2052799380 | 6600 | 6600 | 6600 | 6600 | 16 |
| 257 | 20230803 | 144600 | 2052693780 | 6600 | 6600 | 6600 | 6600 | 1 |
| 258 | 20230803 | 144500 | 2052687180 | 6590 | 6590 | 6590 | 6590 | 0 |
| 259 | 20230803 | 144400 | 2052687180 | 6590 | 6590 | 6590 | 6590 | 5 |
| 260 | 20230803 | 144300 | 2052654230 | 6600 | 6590 | 6600 | 6590 | 510 |
| 261 | 20230803 | 144200 | 2049293230 | 6590 | 6590 | 6590 | 6590 | 543 |
| 262 | 20230803 | 144100 | 2045714860 | 6600 | 6610 | 6610 | 6600 | 484 |
| 263 | 20230803 | 144000 | 2042520260 | 6610 | 6620 | 6620 | 6610 | 3836 |
| 264 | 20230803 | 143900 | 2017145140 | 6620 | 6620 | 6630 | 6620 | 110 |
| 265 | 20230803 | 143800 | 2016416930 | 6630 | 6630 | 6630 | 6630 | 15 |
| 266 | 20230803 | 143700 | 2016317480 | 6630 | 6630 | 6630 | 6630 | 333 |
| 267 | 20230803 | 143600 | 2014109690 | 6620 | 6620 | 6620 | 6620 | 303 |
| 268 | 20230803 | 143500 | 2012103830 | 6630 | 6630 | 6630 | 6630 | 1476 |
| 269 | 20230803 | 143400 | 2002317950 | 6630 | 6630 | 6630 | 6630 | 1074 |
| 270 | 20230803 | 143300 | 1995197330 | 6620 | 6620 | 6620 | 6620 | 211 |
| 271 | 20230803 | 143200 | 1993800510 | 6620 | 6620 | 6620 | 6620 | 0 |
| 272 | 20230803 | 143100 | 1993800510 | 6620 | 6620 | 6620 | 6620 | 1312 |
| 273 | 20230803 | 143000 | 1985115070 | 6620 | 6630 | 6630 | 6620 | 831 |
| 274 | 20230803 | 142900 | 1979606540 | 6630 | 6620 | 6630 | 6620 | 762 |
| 275 | 20230803 | 142800 | 1974558960 | 6620 | 6620 | 6630 | 6610 | 244 |
| 276 | 20230803 | 142700 | 1972945190 | 6620 | 6620 | 6620 | 6620 | 844 |
| 277 | 20230803 | 142600 | 1967357910 | 6610 | 6610 | 6610 | 6610 | 68 |
| 278 | 20230803 | 142500 | 1966908430 | 6610 | 6610 | 6610 | 6610 | 5 |
| 279 | 20230803 | 142400 | 1966875380 | 6620 | 6620 | 6620 | 6620 | 177 |
| 280 | 20230803 | 142300 | 1965703640 | 6620 | 6590 | 6620 | 6590 | 3127 |
| 281 | 20230803 | 142200 | 1945033930 | 6590 | 6590 | 6590 | 6590 | 0 |
| 282 | 20230803 | 142100 | 1945033930 | 6590 | 6590 | 6590 | 6590 | 822 |
| 283 | 20230803 | 142000 | 1939616950 | 6590 | 6580 | 6590 | 6580 | 1124 |
| 284 | 20230803 | 141900 | 1932210120 | 6580 | 6580 | 6580 | 6580 | 487 |
| 285 | 20230803 | 141800 | 1929005660 | 6580 | 6580 | 6580 | 6580 | 1050 |
| 286 | 20230803 | 141700 | 1922096660 | 6580 | 6590 | 6590 | 6580 | 461 |
| 287 | 20230803 | 141600 | 1919059170 | 6590 | 6590 | 6590 | 6590 | 4 |
| 288 | 20230803 | 141500 | 1919032810 | 6600 | 6600 | 6600 | 6600 | 1759 |
| 289 | 20230803 | 141400 | 1907423410 | 6620 | 6620 | 6620 | 6620 | 0 |
| 290 | 20230803 | 141300 | 1907423410 | 6620 | 6620 | 6620 | 6620 | 14 |
| 291 | 20230803 | 141200 | 1907330730 | 6620 | 6620 | 6620 | 6620 | 0 |
| 292 | 20230803 | 141100 | 1907330730 | 6620 | 6590 | 6620 | 6590 | 373 |
| 293 | 20230803 | 141000 | 1904864200 | 6580 | 6580 | 6580 | 6580 | 393 |
| 294 | 20230803 | 140900 | 1902278260 | 6570 | 6570 | 6570 | 6570 | 0 |
| 295 | 20230803 | 140800 | 1902278260 | 6570 | 6570 | 6570 | 6570 | 1 |
| 296 | 20230803 | 140700 | 1902271690 | 6570 | 6570 | 6570 | 6570 | 23 |
| 297 | 20230803 | 140600 | 1902120580 | 6570 | 6570 | 6580 | 6570 | 326 |
| 298 | 20230803 | 140500 | 1899977510 | 6580 | 6580 | 6580 | 6580 | 531 |
| 299 | 20230803 | 140400 | 1896483530 | 6590 | 6590 | 6590 | 6590 | 570 |
| 300 | 20230803 | 140300 | 1892727230 | 6580 | 6580 | 6580 | 6580 | 326 |
| 301 | 20230803 | 140200 | 1890582150 | 6570 | 6570 | 6570 | 6570 | 0 |
| 302 | 20230803 | 140100 | 1890582150 | 6570 | 6570 | 6580 | 6570 | 2253 |
| 303 | 20230803 | 140000 | 1875764930 | 6570 | 6570 | 6570 | 6570 | 50 |
| 304 | 20230803 | 135900 | 1875436430 | 6580 | 6580 | 6580 | 6580 | 0 |
| 305 | 20230803 | 135800 | 1875436430 | 6580 | 6580 | 6580 | 6580 | 0 |
| 306 | 20230803 | 135700 | 1875436430 | 6580 | 6600 | 6600 | 6580 | 520 |
| 307 | 20230803 | 135600 | 1872014430 | 6600 | 6600 | 6600 | 6600 | 0 |
| 308 | 20230803 | 135500 | 1872014430 | 6600 | 6600 | 6600 | 6590 | 435 |
| 309 | 20230803 | 135400 | 1869145130 | 6610 | 6610 | 6610 | 6610 | 1 |
| 310 | 20230803 | 135300 | 1869138520 | 6600 | 6600 | 6600 | 6600 | 184 |
| 311 | 20230803 | 135200 | 1867924120 | 6600 | 6600 | 6600 | 6600 | 402 |
| 312 | 20230803 | 135100 | 1865270920 | 6600 | 6600 | 6600 | 6600 | 1 |
| 313 | 20230803 | 135000 | 1865264320 | 6610 | 6610 | 6610 | 6600 | 1618 |
| 314 | 20230803 | 134900 | 1854578880 | 6620 | 6620 | 6620 | 6620 | 3 |
| 315 | 20230803 | 134800 | 1854559020 | 6620 | 6620 | 6630 | 6620 | 1180 |
| 316 | 20230803 | 134700 | 1846741270 | 6620 | 6620 | 6620 | 6610 | 303 |
| 317 | 20230803 | 134600 | 1844736410 | 6610 | 6590 | 6610 | 6590 | 317 |
| 318 | 20230803 | 134500 | 1842642860 | 6590 | 6590 | 6590 | 6590 | 694 |
| 319 | 20230803 | 134400 | 1838069400 | 6590 | 6590 | 6590 | 6590 | 0 |
| 320 | 20230803 | 134300 | 1838069400 | 6590 | 6590 | 6590 | 6590 | 3 |
| 321 | 20230803 | 134200 | 1838049630 | 6590 | 6590 | 6590 | 6590 | 0 |
| 322 | 20230803 | 134100 | 1838049630 | 6590 | 6590 | 6590 | 6590 | 44 |
| 323 | 20230803 | 134000 | 1837759670 | 6580 | 6580 | 6580 | 6580 | 0 |
| 324 | 20230803 | 133900 | 1837759670 | 6580 | 6580 | 6590 | 6580 | 466 |
| 325 | 20230803 | 133800 | 1834693290 | 6580 | 6580 | 6580 | 6560 | 238 |
| 326 | 20230803 | 133700 | 1833130700 | 6580 | 6580 | 6580 | 6580 | 805 |
| 327 | 20230803 | 133600 | 1827833800 | 6580 | 6580 | 6580 | 6580 | 41 |
| 328 | 20230803 | 133500 | 1827564020 | 6580 | 6560 | 6580 | 6560 | 56 |
| 329 | 20230803 | 133400 | 1827196160 | 6580 | 6580 | 6580 | 6580 | 283 |
| 330 | 20230803 | 133300 | 1825334020 | 6580 | 6580 | 6580 | 6580 | 0 |
| 331 | 20230803 | 133200 | 1825334020 | 6580 | 6590 | 6590 | 6580 | 13 |
| 332 | 20230803 | 133100 | 1825248380 | 6590 | 6560 | 6590 | 6550 | 1943 |
| 333 | 20230803 | 133000 | 1812495830 | 6560 | 6560 | 6560 | 6560 | 300 |
| 334 | 20230803 | 132900 | 1810527830 | 6580 | 6560 | 6580 | 6560 | 634 |
| 335 | 20230803 | 132800 | 1806367440 | 6560 | 6560 | 6560 | 6560 | 81 |
| 336 | 20230803 | 132700 | 1805836080 | 6570 | 6570 | 6570 | 6570 | 64 |
| 337 | 20230803 | 132600 | 1805415600 | 6570 | 6570 | 6570 | 6560 | 3016 |
| 338 | 20230803 | 132500 | 1785620480 | 6580 | 6570 | 6580 | 6570 | 1032 |
| 339 | 20230803 | 132400 | 1778840020 | 6570 | 6590 | 6590 | 6570 | 912 |
| 340 | 20230803 | 132300 | 1772843680 | 6580 | 6590 | 6590 | 6580 | 4 |
| 341 | 20230803 | 132200 | 1772817330 | 6580 | 6580 | 6590 | 6580 | 1623 |
| 342 | 20230803 | 132100 | 1762137760 | 6590 | 6590 | 6590 | 6590 | 122 |
| 343 | 20230803 | 132000 | 1761333780 | 6590 | 6580 | 6590 | 6580 | 51 |
| 344 | 20230803 | 131900 | 1760997700 | 6580 | 6580 | 6580 | 6580 | 2 |
| 345 | 20230803 | 131800 | 1760984540 | 6590 | 6590 | 6590 | 6590 | 160 |
| 346 | 20230803 | 131700 | 1759930140 | 6590 | 6590 | 6590 | 6590 | 20 |
| 347 | 20230803 | 131600 | 1759798340 | 6590 | 6590 | 6590 | 6590 | 2 |
| 348 | 20230803 | 131500 | 1759785160 | 6590 | 6590 | 6590 | 6590 | 351 |
| 349 | 20230803 | 131400 | 1757472070 | 6590 | 6590 | 6590 | 6590 | 0 |
| 350 | 20230803 | 131300 | 1757472070 | 6590 | 6590 | 6590 | 6590 | 240 |
| 351 | 20230803 | 131200 | 1755890470 | 6580 | 6600 | 6600 | 6580 | 61 |
| 352 | 20230803 | 131100 | 1755488880 | 6600 | 6590 | 6600 | 6590 | 541 |
| 353 | 20230803 | 131000 | 1751922950 | 6590 | 6600 | 6600 | 6590 | 250 |
| 354 | 20230803 | 130900 | 1750273950 | 6600 | 6600 | 6600 | 6590 | 472 |
| 355 | 20230803 | 130800 | 1747159750 | 6590 | 6590 | 6590 | 6590 | 0 |
| 356 | 20230803 | 130700 | 1747159750 | 6590 | 6590 | 6590 | 6590 | 1 |
| 357 | 20230803 | 130600 | 1747153160 | 6600 | 6600 | 6600 | 6600 | 271 |
| 358 | 20230803 | 130500 | 1745364560 | 6600 | 6600 | 6600 | 6600 | 123 |
| 359 | 20230803 | 130400 | 1744552760 | 6600 | 6600 | 6600 | 6600 | 125 |
| 360 | 20230803 | 130300 | 1743727760 | 6600 | 6600 | 6600 | 6600 | 158 |
| 361 | 20230803 | 130200 | 1742684960 | 6600 | 6600 | 6600 | 6600 | 0 |
| 362 | 20230803 | 130100 | 1742684960 | 6600 | 6590 | 6610 | 6590 | 891 |
| 363 | 20230803 | 130000 | 1736804470 | 6600 | 6600 | 6600 | 6600 | 84 |
| 364 | 20230803 | 125900 | 1736250070 | 6590 | 6580 | 6600 | 6580 | 853 |
| 365 | 20230803 | 125800 | 1730628560 | 6580 | 6580 | 6580 | 6580 | 3 |
| 366 | 20230803 | 125700 | 1730608820 | 6580 | 6590 | 6590 | 6580 | 138 |
| 367 | 20230803 | 125600 | 1729700650 | 6590 | 6580 | 6590 | 6580 | 664 |
| 368 | 20230803 | 125500 | 1725331500 | 6590 | 6580 | 6590 | 6580 | 3 |
| 369 | 20230803 | 125400 | 1725311740 | 6600 | 6620 | 6620 | 6600 | 1558 |
| 370 | 20230803 | 125300 | 1715018550 | 6620 | 6620 | 6620 | 6620 | 0 |
| 371 | 20230803 | 125200 | 1715018550 | 6620 | 6620 | 6620 | 6620 | 5 |
| 372 | 20230803 | 125100 | 1714985450 | 6620 | 6620 | 6620 | 6620 | 0 |
| 373 | 20230803 | 125000 | 1714985450 | 6620 | 6620 | 6620 | 6620 | 255 |
| 374 | 20230803 | 124900 | 1713297350 | 6600 | 6580 | 6600 | 6580 | 866 |
| 375 | 20230803 | 124800 | 1707596610 | 6570 | 6580 | 6580 | 6570 | 474 |
| 376 | 20230803 | 124700 | 1704477930 | 6580 | 6580 | 6580 | 6580 | 60 |
| 377 | 20230803 | 124600 | 1704083130 | 6600 | 6600 | 6600 | 6600 | 0 |
| 378 | 20230803 | 124500 | 1704083130 | 6600 | 6590 | 6610 | 6590 | 152 |
| 379 | 20230803 | 124400 | 1703079970 | 6590 | 6590 | 6620 | 6580 | 1009 |
| 380 | 20230803 | 124300 | 1696409110 | 6590 | 6590 | 6590 | 6590 | 501 |
| 381 | 20230803 | 124200 | 1693107520 | 6580 | 6580 | 6580 | 6580 | 408 |
| 382 | 20230803 | 124100 | 1690422880 | 6580 | 6590 | 6590 | 6580 | 217 |
| 383 | 20230803 | 124000 | 1688993060 | 6580 | 6580 | 6580 | 6580 | 163 |
| 384 | 20230803 | 123900 | 1687920520 | 6580 | 6580 | 6580 | 6580 | 0 |
| 385 | 20230803 | 123800 | 1687920520 | 6580 | 6570 | 6580 | 6570 | 174 |
| 386 | 20230803 | 123700 | 1686775800 | 6580 | 6570 | 6580 | 6570 | 103 |
| 387 | 20230803 | 123600 | 1686099070 | 6580 | 6580 | 6580 | 6580 | 215 |
| 388 | 20230803 | 123500 | 1684684370 | 6600 | 6590 | 6600 | 6590 | 56 |
| 389 | 20230803 | 123400 | 1684314980 | 6590 | 6590 | 6590 | 6590 | 0 |
| 390 | 20230803 | 123300 | 1684314980 | 6590 | 6590 | 6600 | 6580 | 804 |
| 391 | 20230803 | 123200 | 1679020840 | 6600 | 6600 | 6610 | 6600 | 396 |
| 392 | 20230803 | 123100 | 1676406680 | 6610 | 6600 | 6610 | 6600 | 26 |
| 393 | 20230803 | 123000 | 1676235070 | 6610 | 6620 | 6620 | 6610 | 679 |
| 394 | 20230803 | 122900 | 1671744370 | 6620 | 6600 | 6630 | 6600 | 2335 |
| 395 | 20230803 | 122800 | 1656302460 | 6600 | 6590 | 6600 | 6590 | 1286 |
| 396 | 20230803 | 122700 | 1647816100 | 6590 | 6590 | 6590 | 6590 | 4640 |
| 397 | 20230803 | 122600 | 1617238500 | 6590 | 6580 | 6590 | 6580 | 151 |
| 398 | 20230803 | 122500 | 1616243420 | 6590 | 6590 | 6590 | 6590 | 109 |
| 399 | 20230803 | 122400 | 1615525110 | 6590 | 6590 | 6590 | 6590 | 0 |
| 400 | 20230803 | 122300 | 1615525110 | 6590 | 6590 | 6590 | 6590 | 260 |
| 401 | 20230803 | 122200 | 1613811710 | 6590 | 6580 | 6590 | 6570 | 1060 |
| 402 | 20230803 | 122100 | 1606835090 | 6570 | 6580 | 6580 | 6560 | 360 |
| 403 | 20230803 | 122000 | 1604470260 | 6570 | 6570 | 6570 | 6570 | 34 |
| 404 | 20230803 | 121900 | 1604246880 | 6570 | 6570 | 6570 | 6570 | 1492 |
| 405 | 20230803 | 121800 | 1594444440 | 6570 | 6570 | 6580 | 6570 | 802 |
| 406 | 20230803 | 121700 | 1589174940 | 6570 | 6570 | 6570 | 6570 | 1119 |
| 407 | 20230803 | 121600 | 1581823110 | 6570 | 6570 | 6570 | 6560 | 1476 |
| 408 | 20230803 | 121500 | 1572135780 | 6570 | 6560 | 6570 | 6560 | 905 |
| 409 | 20230803 | 121400 | 1566195700 | 6570 | 6570 | 6570 | 6570 | 10 |
| 410 | 20230803 | 121300 | 1566130000 | 6560 | 6570 | 6580 | 6560 | 4872 |
| 411 | 20230803 | 121200 | 1534143920 | 6560 | 6560 | 6560 | 6560 | 599 |
| 412 | 20230803 | 121100 | 1530214480 | 6560 | 6570 | 6570 | 6560 | 322 |
| 413 | 20230803 | 121000 | 1528098950 | 6570 | 6560 | 6570 | 6550 | 505 |
| 414 | 20230803 | 120900 | 1524787900 | 6560 | 6550 | 6560 | 6550 | 1641 |
| 415 | 20230803 | 120800 | 1514035210 | 6550 | 6550 | 6550 | 6550 | 1626 |
| 416 | 20230803 | 120700 | 1503384910 | 6560 | 6560 | 6560 | 6550 | 311 |
| 417 | 20230803 | 120600 | 1501345260 | 6560 | 6560 | 6560 | 6560 | 51 |
| 418 | 20230803 | 120500 | 1501010700 | 6550 | 6550 | 6550 | 6550 | 0 |
| 419 | 20230803 | 120400 | 1501010700 | 6550 | 6550 | 6550 | 6550 | 287 |
| 420 | 20230803 | 120300 | 1499130850 | 6570 | 6570 | 6570 | 6570 | 5 |
| 421 | 20230803 | 120200 | 1499098000 | 6550 | 6540 | 6550 | 6540 | 974 |
| 422 | 20230803 | 120100 | 1492721000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 423 | 20230803 | 120000 | 1492721000 | 6540 | 6540 | 6540 | 6540 | 205 |
| 424 | 20230803 | 115900 | 1491380300 | 6550 | 6550 | 6550 | 6550 | 385 |
| 425 | 20230803 | 115800 | 1488858550 | 6550 | 6550 | 6550 | 6550 | 140 |
| 426 | 20230803 | 115700 | 1487941550 | 6550 | 6540 | 6550 | 6540 | 251 |
| 427 | 20230803 | 115600 | 1486299940 | 6540 | 6540 | 6540 | 6540 | 1 |
| 428 | 20230803 | 115500 | 1486293400 | 6540 | 6530 | 6540 | 6530 | 4 |
| 429 | 20230803 | 115400 | 1486267250 | 6530 | 6540 | 6540 | 6530 | 500 |
| 430 | 20230803 | 115300 | 1482999270 | 6570 | 6540 | 6570 | 6540 | 436 |
| 431 | 20230803 | 115200 | 1480138180 | 6550 | 6530 | 6550 | 6530 | 326 |
| 432 | 20230803 | 115100 | 1478003800 | 6560 | 6540 | 6560 | 6530 | 2101 |
| 433 | 20230803 | 115000 | 1464246270 | 6530 | 6530 | 6530 | 6530 | 320 |
| 434 | 20230803 | 114900 | 1462156670 | 6530 | 6530 | 6530 | 6530 | 6 |
| 435 | 20230803 | 114800 | 1462117490 | 6530 | 6530 | 6530 | 6530 | 0 |
| 436 | 20230803 | 114700 | 1462117490 | 6530 | 6530 | 6530 | 6530 | 0 |
| 437 | 20230803 | 114600 | 1462117490 | 6530 | 6530 | 6530 | 6530 | 3 |
| 438 | 20230803 | 114500 | 1462097900 | 6530 | 6550 | 6550 | 6530 | 2331 |
| 439 | 20230803 | 114400 | 1446873970 | 6550 | 6550 | 6550 | 6550 | 130 |
| 440 | 20230803 | 114300 | 1446022470 | 6540 | 6530 | 6550 | 6530 | 2416 |
| 441 | 20230803 | 114200 | 1430228960 | 6530 | 6520 | 6530 | 6520 | 20 |
| 442 | 20230803 | 114100 | 1430098460 | 6530 | 6520 | 6530 | 6520 | 104 |
| 443 | 20230803 | 114000 | 1429420360 | 6520 | 6520 | 6520 | 6520 | 22 |
| 444 | 20230803 | 113900 | 1429276920 | 6530 | 6520 | 6530 | 6520 | 1005 |
| 445 | 20230803 | 113800 | 1422724300 | 6520 | 6510 | 6520 | 6510 | 6 |
| 446 | 20230803 | 113700 | 1422685230 | 6520 | 6520 | 6520 | 6520 | 227 |
| 447 | 20230803 | 113600 | 1421205190 | 6510 | 6520 | 6520 | 6510 | 286 |
| 448 | 20230803 | 113500 | 1419340570 | 6520 | 6520 | 6520 | 6510 | 1296 |
| 449 | 20230803 | 113400 | 1410890690 | 6520 | 6510 | 6520 | 6510 | 210 |
| 450 | 20230803 | 113300 | 1409522590 | 6520 | 6520 | 6520 | 6520 | 2927 |
| 451 | 20230803 | 113200 | 1390438550 | 6520 | 6510 | 6570 | 6510 | 749 |
| 452 | 20230803 | 113100 | 1385552370 | 6510 | 6510 | 6510 | 6510 | 95 |
| 453 | 20230803 | 113000 | 1384933920 | 6500 | 6510 | 6510 | 6500 | 381 |
| 454 | 20230803 | 112900 | 1382455420 | 6510 | 6530 | 6530 | 6500 | 856 |
| 455 | 20230803 | 112800 | 1376883710 | 6520 | 6580 | 6580 | 6520 | 436 |
| 456 | 20230803 | 112700 | 1374032660 | 6600 | 6600 | 6600 | 6600 | 0 |
| 457 | 20230803 | 112600 | 1374032660 | 6600 | 6520 | 6600 | 6520 | 3001 |
| 458 | 20230803 | 112500 | 1354328850 | 6510 | 6510 | 6510 | 6500 | 252 |
| 459 | 20230803 | 112400 | 1352688550 | 6530 | 6530 | 6530 | 6530 | 5 |
| 460 | 20230803 | 112300 | 1352655900 | 6530 | 6500 | 6530 | 6500 | 4144 |
| 461 | 20230803 | 112200 | 1325669640 | 6500 | 6500 | 6500 | 6500 | 1051 |
| 462 | 20230803 | 112100 | 1318838140 | 6500 | 6500 | 6500 | 6500 | 102 |
| 463 | 20230803 | 112000 | 1318175140 | 6510 | 6500 | 6510 | 6490 | 701 |
| 464 | 20230803 | 111900 | 1313621640 | 6500 | 6500 | 6500 | 6500 | 0 |
| 465 | 20230803 | 111800 | 1313621640 | 6500 | 6500 | 6500 | 6500 | 30 |
| 466 | 20230803 | 111700 | 1313426640 | 6490 | 6490 | 6490 | 6490 | 227 |
| 467 | 20230803 | 111600 | 1311953410 | 6490 | 6490 | 6490 | 6480 | 241 |
| 468 | 20230803 | 111500 | 1310389820 | 6490 | 6490 | 6490 | 6490 | 1496 |
| 469 | 20230803 | 111400 | 1300680780 | 6480 | 6480 | 6480 | 6480 | 0 |
| 470 | 20230803 | 111300 | 1300680780 | 6480 | 6490 | 6490 | 6480 | 657 |
| 471 | 20230803 | 111200 | 1296420690 | 6500 | 6490 | 6500 | 6490 | 36 |
| 472 | 20230803 | 111100 | 1296187040 | 6490 | 6500 | 6500 | 6480 | 1351 |
| 473 | 20230803 | 111000 | 1287424760 | 6490 | 6490 | 6500 | 6490 | 112 |
| 474 | 20230803 | 110900 | 1286697860 | 6490 | 6490 | 6490 | 6490 | 890 |
| 475 | 20230803 | 110800 | 1280921760 | 6490 | 6480 | 6510 | 6480 | 2469 |
| 476 | 20230803 | 110700 | 1264900500 | 6480 | 6480 | 6480 | 6480 | 456 |
| 477 | 20230803 | 110600 | 1261945620 | 6480 | 6480 | 6480 | 6480 | 681 |
| 478 | 20230803 | 110500 | 1257532740 | 6480 | 6480 | 6480 | 6480 | 522 |
| 479 | 20230803 | 110400 | 1254150180 | 6480 | 6480 | 6480 | 6480 | 78 |
| 480 | 20230803 | 110300 | 1253644740 | 6480 | 6490 | 6490 | 6470 | 1109 |
| 481 | 20230803 | 110200 | 1246462600 | 6510 | 6480 | 6510 | 6480 | 2885 |
| 482 | 20230803 | 110100 | 1227748570 | 6490 | 6470 | 6490 | 6470 | 1645 |
| 483 | 20230803 | 110000 | 1217095160 | 6480 | 6500 | 6500 | 6460 | 2055 |
| 484 | 20230803 | 105900 | 1203806410 | 6480 | 6470 | 6490 | 6470 | 793 |
| 485 | 20230803 | 105800 | 1198663810 | 6470 | 6490 | 6500 | 6470 | 6009 |
| 486 | 20230803 | 105700 | 1159722140 | 6490 | 6500 | 6500 | 6490 | 207 |
| 487 | 20230803 | 105600 | 1158377440 | 6500 | 6510 | 6510 | 6500 | 14614 |
| 488 | 20230803 | 105500 | 1063384990 | 6510 | 6510 | 6510 | 6500 | 798 |
| 489 | 20230803 | 105400 | 1058191660 | 6510 | 6510 | 6510 | 6510 | 781 |
| 490 | 20230803 | 105300 | 1053107350 | 6510 | 6520 | 6520 | 6510 | 1251 |
| 491 | 20230803 | 105200 | 1044963330 | 6520 | 6520 | 6520 | 6510 | 691 |
| 492 | 20230803 | 105100 | 1040462070 | 6520 | 6530 | 6530 | 6520 | 1510 |
| 493 | 20230803 | 105000 | 1030611770 | 6530 | 6530 | 6530 | 6530 | 220 |
| 494 | 20230803 | 104900 | 1029175170 | 6530 | 6530 | 6530 | 6530 | 0 |
| 495 | 20230803 | 104800 | 1029175170 | 6530 | 6530 | 6530 | 6530 | 172 |
| 496 | 20230803 | 104700 | 1028052010 | 6530 | 6530 | 6530 | 6530 | 43 |
| 497 | 20230803 | 104600 | 1027771220 | 6530 | 6530 | 6530 | 6530 | 504 |
| 498 | 20230803 | 104500 | 1024480100 | 6530 | 6520 | 6530 | 6520 | 181 |
| 499 | 20230803 | 104400 | 1023298280 | 6530 | 6530 | 6530 | 6530 | 31 |
| 500 | 20230803 | 104300 | 1023095850 | 6550 | 6530 | 6550 | 6530 | 24 |
| 501 | 20230803 | 104200 | 1022939070 | 6550 | 6520 | 6550 | 6520 | 2279 |
| 502 | 20230803 | 104100 | 1008031410 | 6530 | 6540 | 6540 | 6530 | 21 |
| 503 | 20230803 | 104000 | 1007894170 | 6540 | 6540 | 6540 | 6540 | 0 |
| 504 | 20230803 | 103900 | 1007894170 | 6540 | 6510 | 6540 | 6500 | 1692 |
| 505 | 20230803 | 103800 | 996874800 | 6510 | 6520 | 6520 | 6510 | 324 |
| 506 | 20230803 | 103700 | 994763850 | 6510 | 6520 | 6520 | 6510 | 315 |
| 507 | 20230803 | 103600 | 992710200 | 6520 | 6520 | 6520 | 6520 | 10 |
| 508 | 20230803 | 103500 | 992645000 | 6520 | 6520 | 6520 | 6520 | 732 |
| 509 | 20230803 | 103400 | 987872360 | 6520 | 6520 | 6520 | 6520 | 217 |
| 510 | 20230803 | 103300 | 986457520 | 6530 | 6510 | 6530 | 6510 | 626 |
| 511 | 20230803 | 103200 | 982376450 | 6510 | 6520 | 6520 | 6510 | 894 |
| 512 | 20230803 | 103100 | 976556470 | 6520 | 6520 | 6540 | 6520 | 798 |
| 513 | 20230803 | 103000 | 971353490 | 6540 | 6540 | 6540 | 6510 | 7306 |
| 514 | 20230803 | 102900 | 923587250 | 6540 | 6520 | 6540 | 6500 | 899 |
| 515 | 20230803 | 102800 | 917722350 | 6520 | 6510 | 6520 | 6500 | 4111 |
| 516 | 20230803 | 102700 | 890992670 | 6510 | 6550 | 6550 | 6510 | 3951 |
| 517 | 20230803 | 102600 | 865209860 | 6560 | 6580 | 6580 | 6560 | 235 |
| 518 | 20230803 | 102500 | 863667240 | 6580 | 6560 | 6580 | 6560 | 2240 |
| 519 | 20230803 | 102400 | 848946390 | 6560 | 6530 | 6560 | 6520 | 2733 |
| 520 | 20230803 | 102300 | 831110580 | 6550 | 6540 | 6550 | 6540 | 3473 |
| 521 | 20230803 | 102200 | 808385600 | 6540 | 6530 | 6540 | 6530 | 151 |
| 522 | 20230803 | 102100 | 807399560 | 6540 | 6530 | 6540 | 6530 | 6 |
| 523 | 20230803 | 102000 | 807360370 | 6530 | 6500 | 6530 | 6500 | 6996 |
| 524 | 20230803 | 101900 | 761745840 | 6510 | 6500 | 6520 | 6500 | 463 |
| 525 | 20230803 | 101800 | 758731880 | 6520 | 6520 | 6520 | 6500 | 2110 |
| 526 | 20230803 | 101700 | 744997940 | 6510 | 6510 | 6510 | 6510 | 31 |
| 527 | 20230803 | 101600 | 744796130 | 6520 | 6520 | 6520 | 6520 | 3 |
| 528 | 20230803 | 101500 | 744776570 | 6520 | 6520 | 6520 | 6520 | 4055 |
| 529 | 20230803 | 101400 | 718337970 | 6520 | 6510 | 6520 | 6510 | 565 |
| 530 | 20230803 | 101300 | 714654540 | 6520 | 6530 | 6530 | 6520 | 5853 |
| 531 | 20230803 | 101200 | 676492880 | 6540 | 6540 | 6540 | 6540 | 0 |
| 532 | 20230803 | 101100 | 676492880 | 6540 | 6540 | 6540 | 6540 | 45 |
| 533 | 20230803 | 101000 | 676198580 | 6540 | 6540 | 6540 | 6540 | 3 |
| 534 | 20230803 | 100900 | 676178960 | 6550 | 6500 | 6550 | 6500 | 393 |
| 535 | 20230803 | 100800 | 673612430 | 6500 | 6520 | 6550 | 6500 | 3531 |
| 536 | 20230803 | 100700 | 650610370 | 6530 | 6530 | 6530 | 6520 | 1571 |
| 537 | 20230803 | 100600 | 640352300 | 6530 | 6530 | 6530 | 6530 | 60 |
| 538 | 20230803 | 100500 | 639960500 | 6530 | 6540 | 6540 | 6530 | 205 |
| 539 | 20230803 | 100400 | 638619840 | 6520 | 6530 | 6530 | 6520 | 207 |
| 540 | 20230803 | 100300 | 637269930 | 6530 | 6540 | 6550 | 6530 | 1232 |
| 541 | 20230803 | 100200 | 629216100 | 6550 | 6540 | 6550 | 6540 | 410 |
| 542 | 20230803 | 100100 | 626534680 | 6540 | 6540 | 6540 | 6540 | 132 |
| 543 | 20230803 | 100000 | 625671400 | 6530 | 6520 | 6530 | 6520 | 267 |
| 544 | 20230803 | 095900 | 623927900 | 6520 | 6520 | 6530 | 6520 | 811 |
| 545 | 20230803 | 095800 | 618635080 | 6520 | 6510 | 6540 | 6510 | 1444 |
| 546 | 20230803 | 095700 | 609209980 | 6520 | 6520 | 6540 | 6510 | 2292 |
| 547 | 20230803 | 095600 | 594267410 | 6540 | 6560 | 6560 | 6520 | 2522 |
| 548 | 20230803 | 095500 | 577802100 | 6570 | 6560 | 6570 | 6560 | 5 |
| 549 | 20230803 | 095400 | 577769280 | 6520 | 6560 | 6570 | 6520 | 237 |
| 550 | 20230803 | 095300 | 576215700 | 6560 | 6520 | 6560 | 6520 | 2186 |
| 551 | 20230803 | 095200 | 561962860 | 6570 | 6560 | 6570 | 6520 | 3559 |
| 552 | 20230803 | 095100 | 538703000 | 6560 | 6560 | 6560 | 6560 | 1 |
| 553 | 20230803 | 095000 | 538696440 | 6560 | 6560 | 6560 | 6560 | 34 |
| 554 | 20230803 | 094900 | 538473400 | 6560 | 6570 | 6570 | 6560 | 417 |
| 555 | 20230803 | 094800 | 535735700 | 6580 | 6570 | 6580 | 6570 | 2025 |
| 556 | 20230803 | 094700 | 522417690 | 6570 | 6560 | 6570 | 6560 | 358 |
| 557 | 20230803 | 094600 | 520066240 | 6560 | 6560 | 6560 | 6550 | 1495 |
| 558 | 20230803 | 094500 | 510262240 | 6560 | 6550 | 6560 | 6550 | 3 |
| 559 | 20230803 | 094400 | 510242570 | 6560 | 6540 | 6560 | 6540 | 62 |
| 560 | 20230803 | 094300 | 509836470 | 6540 | 6550 | 6550 | 6540 | 224 |
| 561 | 20230803 | 094200 | 508370760 | 6550 | 6540 | 6550 | 6540 | 1158 |
| 562 | 20230803 | 094100 | 500786930 | 6540 | 6540 | 6540 | 6540 | 1172 |
| 563 | 20230803 | 094000 | 493122050 | 6550 | 6540 | 6550 | 6540 | 469 |
| 564 | 20230803 | 093900 | 490054780 | 6530 | 6520 | 6530 | 6520 | 1226 |
| 565 | 20230803 | 093800 | 482054430 | 6520 | 6530 | 6530 | 6520 | 214 |
| 566 | 20230803 | 093700 | 480659110 | 6530 | 6530 | 6530 | 6530 | 15 |
| 567 | 20230803 | 093600 | 480561160 | 6530 | 6510 | 6530 | 6510 | 231 |
| 568 | 20230803 | 093500 | 479056930 | 6530 | 6530 | 6530 | 6520 | 463 |
| 569 | 20230803 | 093400 | 476037800 | 6530 | 6530 | 6530 | 6530 | 112 |
| 570 | 20230803 | 093300 | 475306440 | 6530 | 6520 | 6540 | 6520 | 2909 |
| 571 | 20230803 | 093200 | 456333990 | 6520 | 6530 | 6530 | 6520 | 2261 |
| 572 | 20230803 | 093100 | 441587660 | 6530 | 6540 | 6540 | 6530 | 333 |
| 573 | 20230803 | 093000 | 439412530 | 6530 | 6540 | 6540 | 6530 | 690 |
| 574 | 20230803 | 092900 | 434906310 | 6540 | 6540 | 6540 | 6530 | 548 |
| 575 | 20230803 | 092800 | 431322400 | 6540 | 6540 | 6540 | 6540 | 477 |
| 576 | 20230803 | 092700 | 428202820 | 6540 | 6540 | 6540 | 6540 | 13 |
| 577 | 20230803 | 092600 | 428117800 | 6540 | 6530 | 6540 | 6530 | 1772 |
| 578 | 20230803 | 092500 | 416545530 | 6520 | 6520 | 6530 | 6520 | 169 |
| 579 | 20230803 | 092400 | 415443450 | 6520 | 6530 | 6530 | 6520 | 510 |
| 580 | 20230803 | 092300 | 412114520 | 6540 | 6540 | 6550 | 6540 | 1053 |
| 581 | 20230803 | 092200 | 405220660 | 6550 | 6550 | 6550 | 6550 | 593 |
| 582 | 20230803 | 092100 | 401336510 | 6540 | 6530 | 6540 | 6520 | 1208 |
| 583 | 20230803 | 092000 | 393450260 | 6530 | 6490 | 6530 | 6490 | 1787 |
| 584 | 20230803 | 091900 | 381805820 | 6490 | 6480 | 6490 | 6480 | 538 |
| 585 | 20230803 | 091800 | 378315720 | 6470 | 6470 | 6500 | 6470 | 1890 |
| 586 | 20230803 | 091700 | 366061790 | 6460 | 6480 | 6480 | 6460 | 1468 |
| 587 | 20230803 | 091600 | 356565790 | 6470 | 6470 | 6470 | 6460 | 2531 |
| 588 | 20230803 | 091500 | 340195230 | 6470 | 6480 | 6480 | 6470 | 1932 |
| 589 | 20230803 | 091400 | 327690090 | 6490 | 6480 | 6490 | 6480 | 805 |
| 590 | 20230803 | 091300 | 322473650 | 6480 | 6470 | 6480 | 6470 | 300 |
| 591 | 20230803 | 091200 | 320529910 | 6470 | 6480 | 6480 | 6470 | 2148 |
| 592 | 20230803 | 091100 | 306627870 | 6490 | 6490 | 6490 | 6480 | 574 |
| 593 | 20230803 | 091000 | 302908120 | 6490 | 6490 | 6490 | 6480 | 737 |
| 594 | 20230803 | 090900 | 298125140 | 6500 | 6460 | 6500 | 6460 | 3836 |
| 595 | 20230803 | 090800 | 273284750 | 6460 | 6450 | 6460 | 6420 | 4826 |
| 596 | 20230803 | 090700 | 242170910 | 6420 | 6500 | 6500 | 6410 | 12000 |
| 597 | 20230803 | 090600 | 164624750 | 6500 | 6530 | 6560 | 6500 | 1839 |
| 598 | 20230803 | 090500 | 152656920 | 6530 | 6510 | 6580 | 6490 | 5502 |
| 599 | 20230803 | 090400 | 116855650 | 6500 | 6520 | 6520 | 6500 | 2311 |
| 600 | 20230803 | 090300 | 101820150 | 6510 | 6560 | 6560 | 6500 | 6354 |
| 601 | 20230803 | 090200 | 60402880 | 6550 | 6550 | 6560 | 6550 | 1326 |
| 602 | 20230803 | 090100 | 51717570 | 6550 | 6560 | 6600 | 6550 | 3733 |
| 603 | 20230803 | 090000 | 27163360 | 6560 | 6600 | 6600 | 6560 | 4127 |