28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 184000 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 3893 |
| 3 | 20230802 | 183900 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 4 | 20230802 | 183800 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 5 | 20230802 | 183700 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 6 | 20230802 | 183600 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 7 | 20230802 | 183500 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 8 | 20230802 | 183400 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 9 | 20230802 | 183300 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 10 | 20230802 | 183200 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 11 | 20230802 | 183100 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 12 | 20230802 | 183000 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 13 | 20230802 | 182900 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 14 | 20230802 | 182800 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 15 | 20230802 | 182700 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 16 | 20230802 | 182600 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 17 | 20230802 | 182500 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 18 | 20230802 | 182400 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 19 | 20230802 | 182300 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 20 | 20230802 | 182200 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 21 | 20230802 | 182100 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 22 | 20230802 | 182000 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 23 | 20230802 | 181900 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 24 | 20230802 | 181800 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 25 | 20230802 | 181700 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 26 | 20230802 | 181600 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 27 | 20230802 | 181500 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 28 | 20230802 | 181400 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 29 | 20230802 | 181300 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 30 | 20230802 | 181200 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 31 | 20230802 | 181100 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 32 | 20230802 | 181000 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 3893 |
| 33 | 20230802 | 180900 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 34 | 20230802 | 180800 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 35 | 20230802 | 180700 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 36 | 20230802 | 180600 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 37 | 20230802 | 180500 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 38 | 20230802 | 180400 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 39 | 20230802 | 180300 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 40 | 20230802 | 180200 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 41 | 20230802 | 180100 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 42 | 20230802 | 180000 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 43 | 20230802 | 175900 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 44 | 20230802 | 175800 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 45 | 20230802 | 175700 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 46 | 20230802 | 175600 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 47 | 20230802 | 175500 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 48 | 20230802 | 175400 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 49 | 20230802 | 175300 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 50 | 20230802 | 175200 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 51 | 20230802 | 175100 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 52 | 20230802 | 175000 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 53 | 20230802 | 174900 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 54 | 20230802 | 174800 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 55 | 20230802 | 174700 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 56 | 20230802 | 174600 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 57 | 20230802 | 174500 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 58 | 20230802 | 174400 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 59 | 20230802 | 174300 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 60 | 20230802 | 174200 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 61 | 20230802 | 174100 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 62 | 20230802 | 174000 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 3893 |
| 63 | 20230802 | 173900 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 64 | 20230802 | 173800 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 65 | 20230802 | 173700 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 66 | 20230802 | 173600 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 67 | 20230802 | 173500 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 68 | 20230802 | 173400 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 69 | 20230802 | 173300 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 70 | 20230802 | 173200 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 71 | 20230802 | 173100 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 72 | 20230802 | 173000 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 73 | 20230802 | 172900 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 74 | 20230802 | 172800 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 75 | 20230802 | 172700 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 76 | 20230802 | 172600 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 77 | 20230802 | 172500 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 78 | 20230802 | 172400 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 79 | 20230802 | 172300 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 80 | 20230802 | 172200 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 81 | 20230802 | 172100 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 82 | 20230802 | 172000 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 83 | 20230802 | 171900 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 84 | 20230802 | 171800 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 85 | 20230802 | 171700 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 86 | 20230802 | 171600 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 87 | 20230802 | 171500 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 88 | 20230802 | 171400 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 89 | 20230802 | 171300 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 90 | 20230802 | 171200 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 91 | 20230802 | 171100 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 92 | 20230802 | 171000 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 3893 |
| 93 | 20230802 | 170900 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 94 | 20230802 | 170800 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 95 | 20230802 | 170700 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 96 | 20230802 | 170600 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 97 | 20230802 | 170500 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 98 | 20230802 | 170400 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 99 | 20230802 | 170300 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 100 | 20230802 | 170200 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 101 | 20230802 | 170100 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 102 | 20230802 | 170000 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 103 | 20230802 | 165900 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 104 | 20230802 | 165800 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 105 | 20230802 | 165700 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 106 | 20230802 | 165600 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 107 | 20230802 | 165500 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 108 | 20230802 | 165400 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 109 | 20230802 | 165300 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 110 | 20230802 | 165200 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 111 | 20230802 | 165100 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 112 | 20230802 | 165000 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 113 | 20230802 | 164900 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 114 | 20230802 | 164800 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 115 | 20230802 | 164700 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 116 | 20230802 | 164600 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 117 | 20230802 | 164500 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 118 | 20230802 | 164400 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 119 | 20230802 | 164300 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 120 | 20230802 | 164200 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 121 | 20230802 | 164100 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 122 | 20230802 | 164000 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 3893 |
| 123 | 20230802 | 163900 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 124 | 20230802 | 163800 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 125 | 20230802 | 163700 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 126 | 20230802 | 163600 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 127 | 20230802 | 163500 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 128 | 20230802 | 163400 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 129 | 20230802 | 163300 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 130 | 20230802 | 163200 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 131 | 20230802 | 163100 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 132 | 20230802 | 163000 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 133 | 20230802 | 162900 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 134 | 20230802 | 162800 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 135 | 20230802 | 162700 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 136 | 20230802 | 162600 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 137 | 20230802 | 162500 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 138 | 20230802 | 162400 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 139 | 20230802 | 162300 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 140 | 20230802 | 162200 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 141 | 20230802 | 162100 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 142 | 20230802 | 162000 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 143 | 20230802 | 161900 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 144 | 20230802 | 161800 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 145 | 20230802 | 161700 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 146 | 20230802 | 161600 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 147 | 20230802 | 161500 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 148 | 20230802 | 161400 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 149 | 20230802 | 161300 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 150 | 20230802 | 161200 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 151 | 20230802 | 161100 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 152 | 20230802 | 161000 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 3893 |
| 153 | 20230802 | 160900 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 154 | 20230802 | 160800 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 155 | 20230802 | 160700 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 156 | 20230802 | 160600 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 157 | 20230802 | 160500 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 158 | 20230802 | 160400 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 159 | 20230802 | 160300 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 160 | 20230802 | 160200 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 161 | 20230802 | 160100 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 162 | 20230802 | 160000 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 163 | 20230802 | 155900 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 164 | 20230802 | 155800 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 165 | 20230802 | 155700 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 166 | 20230802 | 155600 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 167 | 20230802 | 155500 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 168 | 20230802 | 155400 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 169 | 20230802 | 155300 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 170 | 20230802 | 155200 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 171 | 20230802 | 155100 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 172 | 20230802 | 155000 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 173 | 20230802 | 154900 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 174 | 20230802 | 154800 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 175 | 20230802 | 154700 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 176 | 20230802 | 154600 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 177 | 20230802 | 154500 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 178 | 20230802 | 154400 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 179 | 20230802 | 154300 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 180 | 20230802 | 154200 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 181 | 20230802 | 154100 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 182 | 20230802 | 154000 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 3893 |
| 183 | 20230802 | 153900 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 184 | 20230802 | 153800 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 185 | 20230802 | 153700 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 186 | 20230802 | 153600 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 187 | 20230802 | 153500 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 188 | 20230802 | 153400 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 189 | 20230802 | 153300 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 190 | 20230802 | 153200 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 191 | 20230802 | 153100 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 0 |
| 192 | 20230802 | 153000 | 1321678350 | 6190 | 6190 | 6190 | 6190 | 3893 |
| 193 | 20230802 | 152900 | 1297580680 | 6200 | 6200 | 6200 | 6200 | 0 |
| 194 | 20230802 | 152800 | 1297580680 | 6200 | 6200 | 6200 | 6200 | 0 |
| 195 | 20230802 | 152700 | 1297580680 | 6200 | 6200 | 6200 | 6200 | 0 |
| 196 | 20230802 | 152600 | 1297580680 | 6200 | 6200 | 6200 | 6200 | 0 |
| 197 | 20230802 | 152500 | 1297580680 | 6200 | 6200 | 6200 | 6200 | 0 |
| 198 | 20230802 | 152400 | 1297580680 | 6200 | 6200 | 6200 | 6200 | 0 |
| 199 | 20230802 | 152300 | 1297580680 | 6200 | 6200 | 6200 | 6200 | 0 |
| 200 | 20230802 | 152200 | 1297580680 | 6200 | 6200 | 6200 | 6200 | 0 |
| 201 | 20230802 | 152100 | 1297580680 | 6200 | 6200 | 6200 | 6200 | 0 |
| 202 | 20230802 | 152000 | 1297580680 | 6200 | 6200 | 6200 | 6200 | 0 |
| 203 | 20230802 | 151900 | 1297580680 | 6200 | 6220 | 6220 | 6200 | 9 |
| 204 | 20230802 | 151800 | 1297524860 | 6190 | 6190 | 6200 | 6190 | 2000 |
| 205 | 20230802 | 151700 | 1285144350 | 6190 | 6200 | 6200 | 6190 | 3392 |
| 206 | 20230802 | 151600 | 1264133010 | 6210 | 6210 | 6210 | 6210 | 32 |
| 207 | 20230802 | 151500 | 1263934290 | 6210 | 6210 | 6210 | 6190 | 22 |
| 208 | 20230802 | 151400 | 1263798070 | 6220 | 6190 | 6220 | 6190 | 554 |
| 209 | 20230802 | 151300 | 1260367560 | 6190 | 6200 | 6200 | 6190 | 500 |
| 210 | 20230802 | 151200 | 1257269220 | 6220 | 6200 | 6220 | 6200 | 59 |
| 211 | 20230802 | 151100 | 1256903240 | 6220 | 6220 | 6220 | 6220 | 0 |
| 212 | 20230802 | 151000 | 1256903240 | 6220 | 6210 | 6220 | 6210 | 534 |
| 213 | 20230802 | 150900 | 1253582100 | 6220 | 6200 | 6220 | 6200 | 13 |
| 214 | 20230802 | 150800 | 1253501260 | 6230 | 6230 | 6230 | 6200 | 549 |
| 215 | 20230802 | 150700 | 1250081020 | 6230 | 6230 | 6230 | 6230 | 201 |
| 216 | 20230802 | 150600 | 1248828790 | 6230 | 6200 | 6230 | 6200 | 3 |
| 217 | 20230802 | 150500 | 1248810130 | 6200 | 6200 | 6200 | 6200 | 227 |
| 218 | 20230802 | 150400 | 1247402730 | 6200 | 6200 | 6200 | 6200 | 178 |
| 219 | 20230802 | 150300 | 1246299130 | 6230 | 6190 | 6230 | 6190 | 925 |
| 220 | 20230802 | 150200 | 1240559760 | 6200 | 6200 | 6200 | 6190 | 208 |
| 221 | 20230802 | 150100 | 1239270420 | 6200 | 6200 | 6200 | 6200 | 100 |
| 222 | 20230802 | 150000 | 1238650420 | 6200 | 6200 | 6200 | 6200 | 23 |
| 223 | 20230802 | 145900 | 1238507820 | 6210 | 6200 | 6210 | 6200 | 30 |
| 224 | 20230802 | 145800 | 1238321800 | 6190 | 6210 | 6210 | 6190 | 410 |
| 225 | 20230802 | 145700 | 1235776810 | 6210 | 6210 | 6210 | 6210 | 0 |
| 226 | 20230802 | 145600 | 1235776810 | 6210 | 6200 | 6210 | 6200 | 6501 |
| 227 | 20230802 | 145500 | 1195428250 | 6200 | 6200 | 6200 | 6200 | 5 |
| 228 | 20230802 | 145400 | 1195397250 | 6190 | 6190 | 6190 | 6190 | 446 |
| 229 | 20230802 | 145300 | 1192636510 | 6190 | 6190 | 6190 | 6190 | 517 |
| 230 | 20230802 | 145200 | 1189436280 | 6190 | 6200 | 6200 | 6190 | 351 |
| 231 | 20230802 | 145100 | 1187263490 | 6200 | 6200 | 6200 | 6200 | 6 |
| 232 | 20230802 | 145000 | 1187226290 | 6200 | 6210 | 6210 | 6200 | 2843 |
| 233 | 20230802 | 144900 | 1169598690 | 6210 | 6210 | 6210 | 6210 | 301 |
| 234 | 20230802 | 144800 | 1167729480 | 6210 | 6210 | 6210 | 6210 | 17 |
| 235 | 20230802 | 144700 | 1167623910 | 6210 | 6210 | 6210 | 6210 | 12 |
| 236 | 20230802 | 144600 | 1167549390 | 6210 | 6210 | 6210 | 6210 | 250 |
| 237 | 20230802 | 144500 | 1165996890 | 6210 | 6210 | 6210 | 6200 | 1282 |
| 238 | 20230802 | 144400 | 1158035720 | 6210 | 6210 | 6210 | 6210 | 51 |
| 239 | 20230802 | 144300 | 1157719010 | 6210 | 6220 | 6220 | 6210 | 6 |
| 240 | 20230802 | 144200 | 1157681740 | 6210 | 6220 | 6220 | 6210 | 510 |
| 241 | 20230802 | 144100 | 1154514540 | 6220 | 6220 | 6220 | 6220 | 10 |
| 242 | 20230802 | 144000 | 1154452340 | 6210 | 6210 | 6210 | 6210 | 63 |
| 243 | 20230802 | 143900 | 1154061110 | 6200 | 6200 | 6200 | 6200 | 0 |
| 244 | 20230802 | 143800 | 1154061110 | 6200 | 6200 | 6200 | 6200 | 0 |
| 245 | 20230802 | 143700 | 1154061110 | 6200 | 6210 | 6210 | 6200 | 2157 |
| 246 | 20230802 | 143600 | 1140677710 | 6210 | 6210 | 6210 | 6210 | 0 |
| 247 | 20230802 | 143500 | 1140677710 | 6210 | 6210 | 6220 | 6210 | 1264 |
| 248 | 20230802 | 143400 | 1132817640 | 6210 | 6220 | 6220 | 6210 | 354 |
| 249 | 20230802 | 143300 | 1130616760 | 6220 | 6220 | 6230 | 6220 | 503 |
| 250 | 20230802 | 143200 | 1127488090 | 6220 | 6220 | 6220 | 6210 | 240 |
| 251 | 20230802 | 143100 | 1125995440 | 6220 | 6230 | 6230 | 6220 | 64 |
| 252 | 20230802 | 143000 | 1125597110 | 6220 | 6220 | 6220 | 6220 | 110 |
| 253 | 20230802 | 142900 | 1124912910 | 6210 | 6210 | 6210 | 6210 | 432 |
| 254 | 20230802 | 142800 | 1122230190 | 6210 | 6210 | 6210 | 6210 | 19 |
| 255 | 20230802 | 142700 | 1122112200 | 6210 | 6210 | 6210 | 6210 | 0 |
| 256 | 20230802 | 142600 | 1122112200 | 6210 | 6200 | 6210 | 6200 | 1580 |
| 257 | 20230802 | 142500 | 1112315200 | 6200 | 6200 | 6200 | 6200 | 200 |
| 258 | 20230802 | 142400 | 1111075200 | 6200 | 6200 | 6200 | 6200 | 1 |
| 259 | 20230802 | 142300 | 1111069000 | 6190 | 6200 | 6200 | 6190 | 500 |
| 260 | 20230802 | 142200 | 1107973570 | 6200 | 6200 | 6200 | 6200 | 36 |
| 261 | 20230802 | 142100 | 1107750370 | 6200 | 6200 | 6200 | 6200 | 3 |
| 262 | 20230802 | 142000 | 1107731770 | 6200 | 6200 | 6200 | 6200 | 2837 |
| 263 | 20230802 | 141900 | 1090142370 | 6210 | 6210 | 6210 | 6210 | 0 |
| 264 | 20230802 | 141800 | 1090142370 | 6210 | 6210 | 6210 | 6210 | 197 |
| 265 | 20230802 | 141700 | 1088919000 | 6210 | 6210 | 6210 | 6210 | 0 |
| 266 | 20230802 | 141600 | 1088919000 | 6210 | 6230 | 6240 | 6210 | 1230 |
| 267 | 20230802 | 141500 | 1081269040 | 6210 | 6220 | 6230 | 6210 | 329 |
| 268 | 20230802 | 141400 | 1079223050 | 6230 | 6240 | 6240 | 6230 | 112 |
| 269 | 20230802 | 141300 | 1078524290 | 6240 | 6240 | 6240 | 6240 | 100 |
| 270 | 20230802 | 141200 | 1077900290 | 6240 | 6230 | 6240 | 6230 | 306 |
| 271 | 20230802 | 141100 | 1075991060 | 6220 | 6210 | 6220 | 6210 | 139 |
| 272 | 20230802 | 141000 | 1075126610 | 6220 | 6220 | 6220 | 6210 | 97 |
| 273 | 20230802 | 140900 | 1074524030 | 6220 | 6220 | 6220 | 6220 | 251 |
| 274 | 20230802 | 140800 | 1072962810 | 6210 | 6210 | 6210 | 6210 | 393 |
| 275 | 20230802 | 140700 | 1070522280 | 6200 | 6200 | 6200 | 6200 | 500 |
| 276 | 20230802 | 140600 | 1067422280 | 6200 | 6200 | 6200 | 6200 | 0 |
| 277 | 20230802 | 140500 | 1067422280 | 6200 | 6200 | 6210 | 6200 | 127 |
| 278 | 20230802 | 140400 | 1066634790 | 6210 | 6210 | 6210 | 6200 | 336 |
| 279 | 20230802 | 140300 | 1064551230 | 6210 | 6210 | 6210 | 6210 | 121 |
| 280 | 20230802 | 140200 | 1063799820 | 6210 | 6210 | 6210 | 6200 | 314 |
| 281 | 20230802 | 140100 | 1061850880 | 6210 | 6210 | 6210 | 6210 | 536 |
| 282 | 20230802 | 140000 | 1058522320 | 6210 | 6200 | 6210 | 6200 | 18 |
| 283 | 20230802 | 135900 | 1058410580 | 6200 | 6200 | 6200 | 6200 | 1 |
| 284 | 20230802 | 135800 | 1058404380 | 6200 | 6210 | 6210 | 6200 | 797 |
| 285 | 20230802 | 135700 | 1053462840 | 6210 | 6210 | 6210 | 6210 | 594 |
| 286 | 20230802 | 135600 | 1049774100 | 6210 | 6210 | 6210 | 6210 | 4 |
| 287 | 20230802 | 135500 | 1049749260 | 6210 | 6210 | 6210 | 6210 | 85 |
| 288 | 20230802 | 135400 | 1049221410 | 6210 | 6210 | 6210 | 6210 | 176 |
| 289 | 20230802 | 135300 | 1048128450 | 6210 | 6200 | 6210 | 6200 | 204 |
| 290 | 20230802 | 135200 | 1046863600 | 6190 | 6190 | 6190 | 6180 | 630 |
| 291 | 20230802 | 135100 | 1042963910 | 6190 | 6200 | 6200 | 6190 | 393 |
| 292 | 20230802 | 135000 | 1040528240 | 6200 | 6190 | 6200 | 6190 | 962 |
| 293 | 20230802 | 134900 | 1034573450 | 6190 | 6190 | 6200 | 6190 | 571 |
| 294 | 20230802 | 134800 | 1031038900 | 6200 | 6180 | 6200 | 6180 | 101 |
| 295 | 20230802 | 134700 | 1030414700 | 6180 | 6180 | 6190 | 6180 | 309 |
| 296 | 20230802 | 134600 | 1028505070 | 6190 | 6190 | 6190 | 6180 | 340 |
| 297 | 20230802 | 134500 | 1026401110 | 6190 | 6200 | 6200 | 6190 | 118 |
| 298 | 20230802 | 134400 | 1025669520 | 6210 | 6210 | 6210 | 6210 | 10 |
| 299 | 20230802 | 134300 | 1025607420 | 6190 | 6190 | 6210 | 6190 | 553 |
| 300 | 20230802 | 134200 | 1022184330 | 6190 | 6200 | 6200 | 6190 | 351 |
| 301 | 20230802 | 134100 | 1020011630 | 6190 | 6200 | 6200 | 6190 | 1111 |
| 302 | 20230802 | 134000 | 1013134430 | 6190 | 6200 | 6200 | 6190 | 515 |
| 303 | 20230802 | 133900 | 1009945620 | 6200 | 6200 | 6200 | 6190 | 39 |
| 304 | 20230802 | 133800 | 1009703850 | 6200 | 6210 | 6210 | 6190 | 4204 |
| 305 | 20230802 | 133700 | 983636830 | 6210 | 6230 | 6230 | 6200 | 4028 |
| 306 | 20230802 | 133600 | 958609390 | 6230 | 6230 | 6230 | 6230 | 1136 |
| 307 | 20230802 | 133500 | 951532110 | 6230 | 6230 | 6230 | 6230 | 3822 |
| 308 | 20230802 | 133400 | 927721050 | 6240 | 6240 | 6240 | 6240 | 447 |
| 309 | 20230802 | 133300 | 924931770 | 6240 | 6240 | 6240 | 6240 | 611 |
| 310 | 20230802 | 133200 | 921119130 | 6240 | 6240 | 6240 | 6240 | 103 |
| 311 | 20230802 | 133100 | 920476410 | 6230 | 6230 | 6230 | 6230 | 22 |
| 312 | 20230802 | 133000 | 920339350 | 6230 | 6230 | 6230 | 6230 | 2 |
| 313 | 20230802 | 132900 | 920326890 | 6240 | 6240 | 6240 | 6240 | 6 |
| 314 | 20230802 | 132800 | 920289450 | 6240 | 6240 | 6240 | 6240 | 5 |
| 315 | 20230802 | 132700 | 920258250 | 6240 | 6250 | 6250 | 6230 | 751 |
| 316 | 20230802 | 132600 | 915578990 | 6230 | 6230 | 6230 | 6230 | 5 |
| 317 | 20230802 | 132500 | 915547840 | 6230 | 6240 | 6240 | 6230 | 626 |
| 318 | 20230802 | 132400 | 911641820 | 6240 | 6250 | 6250 | 6240 | 3798 |
| 319 | 20230802 | 132300 | 887935000 | 6250 | 6260 | 6260 | 6250 | 630 |
| 320 | 20230802 | 132200 | 883997200 | 6250 | 6240 | 6250 | 6240 | 601 |
| 321 | 20230802 | 132100 | 880240960 | 6250 | 6250 | 6250 | 6240 | 1461 |
| 322 | 20230802 | 132000 | 871110290 | 6240 | 6240 | 6250 | 6240 | 179 |
| 323 | 20230802 | 131900 | 869992330 | 6240 | 6240 | 6240 | 6240 | 511 |
| 324 | 20230802 | 131800 | 866803690 | 6250 | 6250 | 6250 | 6250 | 362 |
| 325 | 20230802 | 131700 | 864541190 | 6250 | 6260 | 6260 | 6250 | 135 |
| 326 | 20230802 | 131600 | 863697370 | 6260 | 6250 | 6260 | 6250 | 186 |
| 327 | 20230802 | 131500 | 862534860 | 6250 | 6250 | 6250 | 6250 | 4144 |
| 328 | 20230802 | 131400 | 836634860 | 6250 | 6260 | 6260 | 6250 | 1527 |
| 329 | 20230802 | 131300 | 827090970 | 6260 | 6260 | 6260 | 6260 | 17 |
| 330 | 20230802 | 131200 | 826984550 | 6260 | 6260 | 6260 | 6260 | 120 |
| 331 | 20230802 | 131100 | 826233350 | 6270 | 6270 | 6270 | 6270 | 0 |
| 332 | 20230802 | 131000 | 826233350 | 6270 | 6270 | 6270 | 6270 | 0 |
| 333 | 20230802 | 130900 | 826233350 | 6270 | 6270 | 6270 | 6270 | 0 |
| 334 | 20230802 | 130800 | 826233350 | 6270 | 6260 | 6280 | 6260 | 88 |
| 335 | 20230802 | 130700 | 825681630 | 6270 | 6270 | 6270 | 6260 | 22 |
| 336 | 20230802 | 130600 | 825543700 | 6270 | 6260 | 6270 | 6260 | 2921 |
| 337 | 20230802 | 130500 | 807257230 | 6260 | 6260 | 6260 | 6260 | 1 |
| 338 | 20230802 | 130400 | 807250970 | 6270 | 6270 | 6270 | 6260 | 251 |
| 339 | 20230802 | 130300 | 805679600 | 6270 | 6270 | 6270 | 6270 | 138 |
| 340 | 20230802 | 130200 | 804814340 | 6270 | 6270 | 6270 | 6270 | 4 |
| 341 | 20230802 | 130100 | 804789260 | 6270 | 6270 | 6270 | 6270 | 735 |
| 342 | 20230802 | 130000 | 800180810 | 6280 | 6280 | 6280 | 6280 | 0 |
| 343 | 20230802 | 125900 | 800180810 | 6280 | 6280 | 6280 | 6270 | 354 |
| 344 | 20230802 | 125800 | 797961070 | 6280 | 6280 | 6280 | 6280 | 1 |
| 345 | 20230802 | 125700 | 797954790 | 6270 | 6260 | 6270 | 6260 | 1318 |
| 346 | 20230802 | 125600 | 789691000 | 6280 | 6270 | 6280 | 6270 | 165 |
| 347 | 20230802 | 125500 | 788656300 | 6270 | 6270 | 6270 | 6270 | 3 |
| 348 | 20230802 | 125400 | 788637490 | 6270 | 6290 | 6290 | 6270 | 1641 |
| 349 | 20230802 | 125300 | 778348380 | 6290 | 6270 | 6290 | 6270 | 208 |
| 350 | 20230802 | 125200 | 777040260 | 6270 | 6270 | 6270 | 6270 | 0 |
| 351 | 20230802 | 125100 | 777040260 | 6270 | 6270 | 6270 | 6270 | 121 |
| 352 | 20230802 | 125000 | 776281590 | 6270 | 6270 | 6270 | 6270 | 0 |
| 353 | 20230802 | 124900 | 776281590 | 6270 | 6270 | 6270 | 6270 | 0 |
| 354 | 20230802 | 124800 | 776281590 | 6270 | 6270 | 6280 | 6270 | 340 |
| 355 | 20230802 | 124700 | 774149710 | 6270 | 6270 | 6270 | 6270 | 150 |
| 356 | 20230802 | 124600 | 773209210 | 6280 | 6280 | 6280 | 6280 | 49 |
| 357 | 20230802 | 124500 | 772901490 | 6270 | 6280 | 6280 | 6270 | 229 |
| 358 | 20230802 | 124400 | 771463480 | 6280 | 6280 | 6280 | 6280 | 93 |
| 359 | 20230802 | 124300 | 770879440 | 6290 | 6290 | 6290 | 6290 | 15 |
| 360 | 20230802 | 124200 | 770785090 | 6290 | 6290 | 6290 | 6290 | 0 |
| 361 | 20230802 | 124100 | 770785090 | 6290 | 6290 | 6290 | 6290 | 552 |
| 362 | 20230802 | 124000 | 767313010 | 6290 | 6290 | 6290 | 6290 | 0 |
| 363 | 20230802 | 123900 | 767313010 | 6290 | 6290 | 6290 | 6290 | 3 |
| 364 | 20230802 | 123800 | 767294140 | 6290 | 6290 | 6290 | 6290 | 101 |
| 365 | 20230802 | 123700 | 766658850 | 6280 | 6270 | 6280 | 6270 | 256 |
| 366 | 20230802 | 123600 | 765051710 | 6280 | 6280 | 6280 | 6280 | 0 |
| 367 | 20230802 | 123500 | 765051710 | 6280 | 6280 | 6280 | 6280 | 1 |
| 368 | 20230802 | 123400 | 765045430 | 6270 | 6270 | 6280 | 6270 | 203 |
| 369 | 20230802 | 123300 | 763772600 | 6280 | 6290 | 6290 | 6280 | 255 |
| 370 | 20230802 | 123200 | 762171140 | 6290 | 6280 | 6290 | 6280 | 47 |
| 371 | 20230802 | 123100 | 761875820 | 6270 | 6270 | 6270 | 6270 | 60 |
| 372 | 20230802 | 123000 | 761499620 | 6270 | 6270 | 6270 | 6270 | 246 |
| 373 | 20230802 | 122900 | 759957200 | 6280 | 6280 | 6280 | 6280 | 9 |
| 374 | 20230802 | 122800 | 759900680 | 6280 | 6270 | 6280 | 6270 | 566 |
| 375 | 20230802 | 122700 | 756351760 | 6270 | 6270 | 6270 | 6270 | 245 |
| 376 | 20230802 | 122600 | 754815610 | 6270 | 6280 | 6280 | 6270 | 222 |
| 377 | 20230802 | 122500 | 753423440 | 6280 | 6280 | 6280 | 6270 | 1339 |
| 378 | 20230802 | 122400 | 745021770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 379 | 20230802 | 122300 | 745021770 | 6280 | 6280 | 6280 | 6280 | 0 |
| 380 | 20230802 | 122200 | 745021770 | 6280 | 6280 | 6280 | 6280 | 1 |
| 381 | 20230802 | 122100 | 745015490 | 6280 | 6280 | 6290 | 6280 | 120 |
| 382 | 20230802 | 122000 | 744261840 | 6280 | 6280 | 6280 | 6280 | 29 |
| 383 | 20230802 | 121900 | 744079720 | 6280 | 6270 | 6280 | 6270 | 168 |
| 384 | 20230802 | 121800 | 743026060 | 6270 | 6270 | 6270 | 6270 | 0 |
| 385 | 20230802 | 121700 | 743026060 | 6270 | 6270 | 6270 | 6270 | 0 |
| 386 | 20230802 | 121600 | 743026060 | 6270 | 6280 | 6280 | 6270 | 1582 |
| 387 | 20230802 | 121500 | 733106770 | 6290 | 6280 | 6290 | 6270 | 13 |
| 388 | 20230802 | 121400 | 733025150 | 6270 | 6270 | 6270 | 6270 | 0 |
| 389 | 20230802 | 121300 | 733025150 | 6270 | 6270 | 6270 | 6270 | 0 |
| 390 | 20230802 | 121200 | 733025150 | 6270 | 6270 | 6270 | 6270 | 0 |
| 391 | 20230802 | 121100 | 733025150 | 6270 | 6270 | 6270 | 6270 | 60 |
| 392 | 20230802 | 121000 | 732648950 | 6270 | 6280 | 6280 | 6270 | 142 |
| 393 | 20230802 | 120900 | 731757770 | 6280 | 6270 | 6280 | 6270 | 119 |
| 394 | 20230802 | 120800 | 731011440 | 6270 | 6260 | 6270 | 6260 | 350 |
| 395 | 20230802 | 120700 | 728817440 | 6270 | 6270 | 6270 | 6270 | 0 |
| 396 | 20230802 | 120600 | 728817440 | 6270 | 6270 | 6270 | 6270 | 151 |
| 397 | 20230802 | 120500 | 727870670 | 6270 | 6270 | 6270 | 6270 | 3 |
| 398 | 20230802 | 120400 | 727851860 | 6270 | 6270 | 6270 | 6270 | 1 |
| 399 | 20230802 | 120300 | 727845590 | 6270 | 6270 | 6270 | 6270 | 535 |
| 400 | 20230802 | 120200 | 724491140 | 6270 | 6270 | 6270 | 6270 | 6 |
| 401 | 20230802 | 120100 | 724453520 | 6260 | 6260 | 6260 | 6260 | 0 |
| 402 | 20230802 | 120000 | 724453520 | 6260 | 6260 | 6260 | 6260 | 6 |
| 403 | 20230802 | 115900 | 724415960 | 6260 | 6260 | 6260 | 6260 | 1 |
| 404 | 20230802 | 115800 | 724409700 | 6260 | 6260 | 6260 | 6260 | 0 |
| 405 | 20230802 | 115700 | 724409700 | 6260 | 6260 | 6260 | 6260 | 2147 |
| 406 | 20230802 | 115600 | 710969480 | 6250 | 6250 | 6250 | 6250 | 1032 |
| 407 | 20230802 | 115500 | 704519480 | 6250 | 6250 | 6250 | 6250 | 94 |
| 408 | 20230802 | 115400 | 703931980 | 6250 | 6250 | 6250 | 6250 | 27 |
| 409 | 20230802 | 115300 | 703763230 | 6250 | 6260 | 6260 | 6250 | 2137 |
| 410 | 20230802 | 115200 | 690406970 | 6260 | 6260 | 6260 | 6260 | 2 |
| 411 | 20230802 | 115100 | 690394450 | 6260 | 6260 | 6260 | 6260 | 5 |
| 412 | 20230802 | 115000 | 690363150 | 6260 | 6260 | 6260 | 6260 | 500 |
| 413 | 20230802 | 114900 | 687233150 | 6260 | 6260 | 6260 | 6260 | 110 |
| 414 | 20230802 | 114800 | 686544550 | 6260 | 6260 | 6260 | 6260 | 11 |
| 415 | 20230802 | 114700 | 686475690 | 6260 | 6260 | 6260 | 6260 | 118 |
| 416 | 20230802 | 114600 | 685737010 | 6260 | 6260 | 6260 | 6250 | 2718 |
| 417 | 20230802 | 114500 | 668734830 | 6260 | 6270 | 6270 | 6260 | 243 |
| 418 | 20230802 | 114400 | 667211320 | 6270 | 6270 | 6270 | 6270 | 1 |
| 419 | 20230802 | 114300 | 667205050 | 6260 | 6270 | 6270 | 6260 | 684 |
| 420 | 20230802 | 114200 | 662917200 | 6270 | 6280 | 6280 | 6270 | 1381 |
| 421 | 20230802 | 114100 | 654254530 | 6270 | 6270 | 6270 | 6270 | 207 |
| 422 | 20230802 | 114000 | 652956640 | 6270 | 6280 | 6280 | 6270 | 2943 |
| 423 | 20230802 | 113900 | 634496910 | 6290 | 6290 | 6290 | 6290 | 5 |
| 424 | 20230802 | 113800 | 634465460 | 6280 | 6280 | 6290 | 6280 | 458 |
| 425 | 20230802 | 113700 | 631589170 | 6280 | 6280 | 6280 | 6280 | 0 |
| 426 | 20230802 | 113600 | 631589170 | 6280 | 6300 | 6300 | 6280 | 564 |
| 427 | 20230802 | 113500 | 628045570 | 6290 | 6290 | 6290 | 6290 | 32 |
| 428 | 20230802 | 113400 | 627844290 | 6300 | 6300 | 6300 | 6290 | 14 |
| 429 | 20230802 | 113300 | 627756160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 430 | 20230802 | 113200 | 627756160 | 6300 | 6290 | 6300 | 6290 | 75 |
| 431 | 20230802 | 113100 | 627283720 | 6280 | 6280 | 6280 | 6280 | 540 |
| 432 | 20230802 | 113000 | 623892520 | 6280 | 6280 | 6280 | 6280 | 0 |
| 433 | 20230802 | 112900 | 623892520 | 6280 | 6290 | 6290 | 6280 | 3131 |
| 434 | 20230802 | 112800 | 604228040 | 6290 | 6290 | 6290 | 6290 | 235 |
| 435 | 20230802 | 112700 | 602749890 | 6290 | 6290 | 6290 | 6290 | 234 |
| 436 | 20230802 | 112600 | 601278030 | 6280 | 6290 | 6300 | 6280 | 4002 |
| 437 | 20230802 | 112500 | 576126380 | 6300 | 6300 | 6300 | 6300 | 459 |
| 438 | 20230802 | 112400 | 573234680 | 6300 | 6310 | 6310 | 6300 | 732 |
| 439 | 20230802 | 112300 | 568622080 | 6310 | 6310 | 6310 | 6310 | 33 |
| 440 | 20230802 | 112200 | 568413850 | 6290 | 6290 | 6290 | 6290 | 0 |
| 441 | 20230802 | 112100 | 568413850 | 6290 | 6300 | 6300 | 6290 | 100 |
| 442 | 20230802 | 112000 | 567784760 | 6300 | 6320 | 6320 | 6300 | 3478 |
| 443 | 20230802 | 111900 | 545854080 | 6320 | 6320 | 6320 | 6320 | 296 |
| 444 | 20230802 | 111800 | 543983360 | 6320 | 6330 | 6330 | 6320 | 1804 |
| 445 | 20230802 | 111700 | 532581080 | 6330 | 6330 | 6330 | 6330 | 1 |
| 446 | 20230802 | 111600 | 532574750 | 6330 | 6330 | 6330 | 6330 | 42 |
| 447 | 20230802 | 111500 | 532308890 | 6330 | 6330 | 6330 | 6330 | 159 |
| 448 | 20230802 | 111400 | 531302420 | 6330 | 6320 | 6330 | 6320 | 481 |
| 449 | 20230802 | 111300 | 528258700 | 6330 | 6330 | 6330 | 6330 | 1389 |
| 450 | 20230802 | 111200 | 519466330 | 6330 | 6330 | 6330 | 6330 | 21 |
| 451 | 20230802 | 111100 | 519333400 | 6340 | 6340 | 6340 | 6340 | 285 |
| 452 | 20230802 | 111000 | 517526500 | 6340 | 6340 | 6340 | 6340 | 134 |
| 453 | 20230802 | 110900 | 516676940 | 6340 | 6340 | 6350 | 6340 | 868 |
| 454 | 20230802 | 110800 | 511173480 | 6350 | 6350 | 6350 | 6350 | 12 |
| 455 | 20230802 | 110700 | 511097280 | 6350 | 6350 | 6350 | 6350 | 85 |
| 456 | 20230802 | 110600 | 510557530 | 6350 | 6350 | 6350 | 6350 | 89 |
| 457 | 20230802 | 110500 | 509992380 | 6350 | 6350 | 6350 | 6350 | 24 |
| 458 | 20230802 | 110400 | 509839980 | 6350 | 6350 | 6350 | 6350 | 97 |
| 459 | 20230802 | 110300 | 509224030 | 6350 | 6350 | 6350 | 6350 | 1 |
| 460 | 20230802 | 110200 | 509217680 | 6330 | 6340 | 6340 | 6330 | 685 |
| 461 | 20230802 | 110100 | 504875280 | 6330 | 6350 | 6350 | 6330 | 494 |
| 462 | 20230802 | 110000 | 501744980 | 6370 | 6350 | 6370 | 6340 | 8627 |
| 463 | 20230802 | 105900 | 447034170 | 6360 | 6350 | 6360 | 6350 | 726 |
| 464 | 20230802 | 105800 | 442418730 | 6350 | 6360 | 6360 | 6350 | 771 |
| 465 | 20230802 | 105700 | 437515190 | 6350 | 6350 | 6350 | 6350 | 11 |
| 466 | 20230802 | 105600 | 437445340 | 6350 | 6350 | 6350 | 6350 | 18 |
| 467 | 20230802 | 105500 | 437331040 | 6360 | 6350 | 6360 | 6350 | 2 |
| 468 | 20230802 | 105400 | 437318330 | 6360 | 6350 | 6360 | 6350 | 498 |
| 469 | 20230802 | 105300 | 434154780 | 6350 | 6360 | 6360 | 6350 | 1459 |
| 470 | 20230802 | 105200 | 424889920 | 6360 | 6360 | 6360 | 6360 | 708 |
| 471 | 20230802 | 105100 | 420387040 | 6360 | 6360 | 6370 | 6360 | 524 |
| 472 | 20230802 | 105000 | 417054350 | 6360 | 6360 | 6360 | 6360 | 390 |
| 473 | 20230802 | 104900 | 414573950 | 6370 | 6370 | 6370 | 6370 | 1 |
| 474 | 20230802 | 104800 | 414567580 | 6370 | 6370 | 6370 | 6370 | 102 |
| 475 | 20230802 | 104700 | 413917840 | 6370 | 6370 | 6370 | 6370 | 10 |
| 476 | 20230802 | 104600 | 413854140 | 6370 | 6370 | 6370 | 6370 | 1 |
| 477 | 20230802 | 104500 | 413847770 | 6380 | 6380 | 6380 | 6370 | 23 |
| 478 | 20230802 | 104400 | 413701180 | 6360 | 6370 | 6370 | 6360 | 3334 |
| 479 | 20230802 | 104300 | 392492520 | 6380 | 6370 | 6380 | 6370 | 30 |
| 480 | 20230802 | 104200 | 392301260 | 6360 | 6360 | 6360 | 6360 | 50 |
| 481 | 20230802 | 104100 | 391983260 | 6360 | 6360 | 6360 | 6360 | 0 |
| 482 | 20230802 | 104000 | 391983260 | 6360 | 6360 | 6360 | 6360 | 7 |
| 483 | 20230802 | 103900 | 391938740 | 6370 | 6370 | 6370 | 6370 | 0 |
| 484 | 20230802 | 103800 | 391938740 | 6370 | 6370 | 6370 | 6370 | 1 |
| 485 | 20230802 | 103700 | 391932370 | 6370 | 6370 | 6370 | 6370 | 36 |
| 486 | 20230802 | 103600 | 391703050 | 6360 | 6360 | 6360 | 6360 | 102 |
| 487 | 20230802 | 103500 | 391054330 | 6360 | 6360 | 6360 | 6360 | 601 |
| 488 | 20230802 | 103400 | 387231970 | 6360 | 6360 | 6360 | 6360 | 63 |
| 489 | 20230802 | 103300 | 386831290 | 6360 | 6370 | 6370 | 6360 | 1400 |
| 490 | 20230802 | 103200 | 377918030 | 6380 | 6380 | 6380 | 6380 | 479 |
| 491 | 20230802 | 103100 | 374862010 | 6380 | 6380 | 6380 | 6380 | 0 |
| 492 | 20230802 | 103000 | 374862010 | 6380 | 6390 | 6390 | 6380 | 609 |
| 493 | 20230802 | 102900 | 370972250 | 6390 | 6380 | 6390 | 6380 | 3 |
| 494 | 20230802 | 102800 | 370953100 | 6380 | 6380 | 6380 | 6380 | 557 |
| 495 | 20230802 | 102700 | 367399440 | 6380 | 6380 | 6380 | 6380 | 100 |
| 496 | 20230802 | 102600 | 366761440 | 6380 | 6380 | 6380 | 6380 | 166 |
| 497 | 20230802 | 102500 | 365702360 | 6380 | 6380 | 6380 | 6380 | 0 |
| 498 | 20230802 | 102400 | 365702360 | 6380 | 6380 | 6380 | 6380 | 10 |
| 499 | 20230802 | 102300 | 365638560 | 6390 | 6400 | 6400 | 6380 | 636 |
| 500 | 20230802 | 102200 | 361570700 | 6390 | 6390 | 6390 | 6390 | 94 |
| 501 | 20230802 | 102100 | 360970040 | 6390 | 6400 | 6400 | 6390 | 2 |
| 502 | 20230802 | 102000 | 360957250 | 6390 | 6400 | 6400 | 6390 | 89 |
| 503 | 20230802 | 101900 | 360387850 | 6380 | 6390 | 6390 | 6380 | 32 |
| 504 | 20230802 | 101800 | 360183380 | 6400 | 6390 | 6400 | 6390 | 2106 |
| 505 | 20230802 | 101700 | 346713770 | 6390 | 6390 | 6400 | 6390 | 1745 |
| 506 | 20230802 | 101600 | 335563210 | 6390 | 6380 | 6390 | 6380 | 21 |
| 507 | 20230802 | 101500 | 335429220 | 6380 | 6380 | 6380 | 6380 | 1010 |
| 508 | 20230802 | 101400 | 328985420 | 6380 | 6390 | 6390 | 6380 | 200 |
| 509 | 20230802 | 101300 | 327708120 | 6390 | 6380 | 6390 | 6380 | 9 |
| 510 | 20230802 | 101200 | 327650620 | 6370 | 6380 | 6380 | 6370 | 65 |
| 511 | 20230802 | 101100 | 327236420 | 6380 | 6380 | 6380 | 6380 | 1774 |
| 512 | 20230802 | 101000 | 315918300 | 6370 | 6370 | 6370 | 6370 | 322 |
| 513 | 20230802 | 100900 | 313867160 | 6370 | 6370 | 6370 | 6370 | 24 |
| 514 | 20230802 | 100800 | 313714280 | 6370 | 6370 | 6370 | 6360 | 83 |
| 515 | 20230802 | 100700 | 313185580 | 6370 | 6370 | 6370 | 6370 | 1 |
| 516 | 20230802 | 100600 | 313179210 | 6360 | 6360 | 6360 | 6360 | 0 |
| 517 | 20230802 | 100500 | 313179210 | 6360 | 6360 | 6360 | 6360 | 2 |
| 518 | 20230802 | 100400 | 313166490 | 6360 | 6360 | 6360 | 6360 | 0 |
| 519 | 20230802 | 100300 | 313166490 | 6360 | 6370 | 6370 | 6360 | 5478 |
| 520 | 20230802 | 100200 | 278321630 | 6360 | 6360 | 6360 | 6360 | 500 |
| 521 | 20230802 | 100100 | 275141630 | 6370 | 6370 | 6370 | 6370 | 823 |
| 522 | 20230802 | 100000 | 269899120 | 6380 | 6370 | 6380 | 6370 | 1491 |
| 523 | 20230802 | 095900 | 260400440 | 6370 | 6370 | 6380 | 6370 | 70 |
| 524 | 20230802 | 095800 | 259954240 | 6370 | 6380 | 6380 | 6370 | 3 |
| 525 | 20230802 | 095700 | 259935110 | 6380 | 6380 | 6380 | 6380 | 666 |
| 526 | 20230802 | 095600 | 255686030 | 6380 | 6380 | 6380 | 6380 | 361 |
| 527 | 20230802 | 095500 | 253382850 | 6380 | 6380 | 6380 | 6380 | 1 |
| 528 | 20230802 | 095400 | 253376470 | 6380 | 6380 | 6390 | 6380 | 268 |
| 529 | 20230802 | 095300 | 251666620 | 6390 | 6370 | 6390 | 6360 | 3404 |
| 530 | 20230802 | 095200 | 229946850 | 6360 | 6360 | 6360 | 6350 | 69 |
| 531 | 20230802 | 095100 | 229508210 | 6360 | 6360 | 6360 | 6360 | 1 |
| 532 | 20230802 | 095000 | 229501850 | 6350 | 6350 | 6350 | 6350 | 0 |
| 533 | 20230802 | 094900 | 229501850 | 6350 | 6350 | 6350 | 6350 | 301 |
| 534 | 20230802 | 094800 | 227590500 | 6350 | 6350 | 6350 | 6340 | 948 |
| 535 | 20230802 | 094700 | 221570810 | 6340 | 6350 | 6370 | 6340 | 1782 |
| 536 | 20230802 | 094600 | 210250480 | 6360 | 6370 | 6370 | 6360 | 152 |
| 537 | 20230802 | 094500 | 209283750 | 6370 | 6360 | 6370 | 6360 | 77 |
| 538 | 20230802 | 094400 | 208793660 | 6360 | 6370 | 6370 | 6360 | 209 |
| 539 | 20230802 | 094300 | 207464330 | 6360 | 6360 | 6370 | 6360 | 1014 |
| 540 | 20230802 | 094200 | 201008250 | 6350 | 6360 | 6360 | 6350 | 31 |
| 541 | 20230802 | 094100 | 200811390 | 6340 | 6350 | 6350 | 6340 | 11 |
| 542 | 20230802 | 094000 | 200741610 | 6340 | 6350 | 6350 | 6340 | 689 |
| 543 | 20230802 | 093900 | 196368450 | 6360 | 6370 | 6370 | 6360 | 306 |
| 544 | 20230802 | 093800 | 194419240 | 6370 | 6360 | 6370 | 6360 | 578 |
| 545 | 20230802 | 093700 | 190743150 | 6360 | 6340 | 6360 | 6340 | 183 |
| 546 | 20230802 | 093600 | 189582870 | 6340 | 6340 | 6340 | 6340 | 0 |
| 547 | 20230802 | 093500 | 189582870 | 6340 | 6340 | 6340 | 6340 | 200 |
| 548 | 20230802 | 093400 | 188314870 | 6340 | 6350 | 6350 | 6340 | 3040 |
| 549 | 20230802 | 093300 | 169032380 | 6360 | 6360 | 6360 | 6350 | 3 |
| 550 | 20230802 | 093200 | 169013310 | 6360 | 6360 | 6360 | 6360 | 1003 |
| 551 | 20230802 | 093100 | 162634230 | 6360 | 6350 | 6360 | 6350 | 1039 |
| 552 | 20230802 | 093000 | 156026560 | 6360 | 6360 | 6360 | 6360 | 319 |
| 553 | 20230802 | 092900 | 153997720 | 6350 | 6350 | 6350 | 6350 | 537 |
| 554 | 20230802 | 092800 | 150587770 | 6360 | 6350 | 6360 | 6350 | 503 |
| 555 | 20230802 | 092700 | 147393690 | 6360 | 6360 | 6360 | 6350 | 898 |
| 556 | 20230802 | 092600 | 141689140 | 6350 | 6340 | 6350 | 6340 | 107 |
| 557 | 20230802 | 092500 | 141009700 | 6340 | 6350 | 6350 | 6340 | 406 |
| 558 | 20230802 | 092400 | 138435500 | 6350 | 6360 | 6360 | 6350 | 79 |
| 559 | 20230802 | 092300 | 137933540 | 6360 | 6320 | 6370 | 6320 | 150 |
| 560 | 20230802 | 092200 | 136978930 | 6320 | 6350 | 6360 | 6320 | 524 |
| 561 | 20230802 | 092100 | 133659350 | 6350 | 6360 | 6360 | 6340 | 1139 |
| 562 | 20230802 | 092000 | 126426540 | 6350 | 6350 | 6350 | 6350 | 147 |
| 563 | 20230802 | 091900 | 125493090 | 6350 | 6360 | 6370 | 6350 | 508 |
| 564 | 20230802 | 091800 | 122264580 | 6360 | 6360 | 6360 | 6360 | 150 |
| 565 | 20230802 | 091700 | 121310580 | 6370 | 6360 | 6370 | 6360 | 214 |
| 566 | 20230802 | 091600 | 119949530 | 6360 | 6380 | 6380 | 6360 | 475 |
| 567 | 20230802 | 091500 | 116920270 | 6380 | 6380 | 6390 | 6380 | 847 |
| 568 | 20230802 | 091400 | 111515950 | 6370 | 6360 | 6370 | 6360 | 731 |
| 569 | 20230802 | 091300 | 106864130 | 6360 | 6350 | 6360 | 6350 | 1449 |
| 570 | 20230802 | 091200 | 97656910 | 6350 | 6340 | 6350 | 6340 | 2013 |
| 571 | 20230802 | 091100 | 84889230 | 6340 | 6310 | 6340 | 6310 | 702 |
| 572 | 20230802 | 091000 | 80441580 | 6330 | 6330 | 6330 | 6310 | 1575 |
| 573 | 20230802 | 090900 | 70471870 | 6310 | 6290 | 6310 | 6280 | 4156 |
| 574 | 20230802 | 090800 | 44299830 | 6310 | 6320 | 6320 | 6290 | 1627 |
| 575 | 20230802 | 090700 | 34047380 | 6310 | 6330 | 6330 | 6310 | 89 |
| 576 | 20230802 | 090600 | 33484760 | 6330 | 6330 | 6330 | 6330 | 1 |
| 577 | 20230802 | 090500 | 33478430 | 6330 | 6330 | 6330 | 6330 | 559 |
| 578 | 20230802 | 090400 | 29939960 | 6310 | 6310 | 6310 | 6310 | 500 |
| 579 | 20230802 | 090300 | 26784960 | 6310 | 6300 | 6310 | 6300 | 27 |
| 580 | 20230802 | 090200 | 26614790 | 6310 | 6270 | 6310 | 6270 | 829 |
| 581 | 20230802 | 090100 | 21416680 | 6270 | 6290 | 6290 | 6270 | 610 |
| 582 | 20230802 | 090000 | 17589060 | 6310 | 6330 | 6330 | 6290 | 2546 |