28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 184300 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 1438 |
| 3 | 20230802 | 184200 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 4 | 20230802 | 184100 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 5 | 20230802 | 184000 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 6 | 20230802 | 183900 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 7 | 20230802 | 183800 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 8 | 20230802 | 183700 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 9 | 20230802 | 183600 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 10 | 20230802 | 183500 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 11 | 20230802 | 183400 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 12 | 20230802 | 183300 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 13 | 20230802 | 183200 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 14 | 20230802 | 183100 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 15 | 20230802 | 183000 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 16 | 20230802 | 182900 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 17 | 20230802 | 182800 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 18 | 20230802 | 182700 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 19 | 20230802 | 182600 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 20 | 20230802 | 182500 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 21 | 20230802 | 182400 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 22 | 20230802 | 182300 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 23 | 20230802 | 182200 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 24 | 20230802 | 182100 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 25 | 20230802 | 182000 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 26 | 20230802 | 181900 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 27 | 20230802 | 181800 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 28 | 20230802 | 181700 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 29 | 20230802 | 181600 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 30 | 20230802 | 181500 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 31 | 20230802 | 181400 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 32 | 20230802 | 181300 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 1438 |
| 33 | 20230802 | 181200 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 34 | 20230802 | 181100 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 35 | 20230802 | 181000 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 36 | 20230802 | 180900 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 37 | 20230802 | 180800 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 38 | 20230802 | 180700 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 39 | 20230802 | 180600 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 40 | 20230802 | 180500 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 41 | 20230802 | 180400 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 42 | 20230802 | 180300 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 43 | 20230802 | 180200 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 44 | 20230802 | 180100 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 45 | 20230802 | 180000 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 46 | 20230802 | 175900 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 47 | 20230802 | 175800 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 48 | 20230802 | 175700 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 49 | 20230802 | 175600 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 50 | 20230802 | 175500 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 51 | 20230802 | 175400 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 52 | 20230802 | 175300 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 53 | 20230802 | 175200 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 54 | 20230802 | 175100 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 55 | 20230802 | 175000 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 56 | 20230802 | 174900 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 57 | 20230802 | 174800 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 58 | 20230802 | 174700 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 59 | 20230802 | 174600 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 60 | 20230802 | 174500 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 61 | 20230802 | 174400 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 62 | 20230802 | 174300 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 1438 |
| 63 | 20230802 | 174200 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 64 | 20230802 | 174100 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 65 | 20230802 | 174000 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 66 | 20230802 | 173900 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 67 | 20230802 | 173800 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 68 | 20230802 | 173700 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 69 | 20230802 | 173600 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 70 | 20230802 | 173500 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 71 | 20230802 | 173400 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 72 | 20230802 | 173300 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 73 | 20230802 | 173200 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 74 | 20230802 | 173100 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 75 | 20230802 | 173000 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 76 | 20230802 | 172900 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 77 | 20230802 | 172800 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 78 | 20230802 | 172700 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 79 | 20230802 | 172600 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 80 | 20230802 | 172500 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 81 | 20230802 | 172400 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 82 | 20230802 | 172300 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 83 | 20230802 | 172200 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 84 | 20230802 | 172100 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 85 | 20230802 | 172000 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 86 | 20230802 | 171900 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 87 | 20230802 | 171800 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 88 | 20230802 | 171700 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 89 | 20230802 | 171600 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 90 | 20230802 | 171500 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 91 | 20230802 | 171400 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 92 | 20230802 | 171300 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 1438 |
| 93 | 20230802 | 171200 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 94 | 20230802 | 171100 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 95 | 20230802 | 171000 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 96 | 20230802 | 170900 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 97 | 20230802 | 170800 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 98 | 20230802 | 170700 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 99 | 20230802 | 170600 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 100 | 20230802 | 170500 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 101 | 20230802 | 170400 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 102 | 20230802 | 170300 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 103 | 20230802 | 170200 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 104 | 20230802 | 170100 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 105 | 20230802 | 170000 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 106 | 20230802 | 165900 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 107 | 20230802 | 165800 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 108 | 20230802 | 165700 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 109 | 20230802 | 165600 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 110 | 20230802 | 165500 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 111 | 20230802 | 165400 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 112 | 20230802 | 165300 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 113 | 20230802 | 165200 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 114 | 20230802 | 165100 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 115 | 20230802 | 165000 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 116 | 20230802 | 164900 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 117 | 20230802 | 164800 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 118 | 20230802 | 164700 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 119 | 20230802 | 164600 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 120 | 20230802 | 164500 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 121 | 20230802 | 164400 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 122 | 20230802 | 164300 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 1438 |
| 123 | 20230802 | 164200 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 124 | 20230802 | 164100 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 125 | 20230802 | 164000 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 126 | 20230802 | 163900 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 127 | 20230802 | 163800 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 128 | 20230802 | 163700 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 129 | 20230802 | 163600 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 130 | 20230802 | 163500 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 131 | 20230802 | 163400 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 132 | 20230802 | 163300 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 133 | 20230802 | 163200 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 134 | 20230802 | 163100 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 135 | 20230802 | 163000 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 136 | 20230802 | 162900 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 137 | 20230802 | 162800 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 138 | 20230802 | 162700 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 139 | 20230802 | 162600 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 140 | 20230802 | 162500 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 141 | 20230802 | 162400 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 142 | 20230802 | 162300 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 143 | 20230802 | 162200 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 144 | 20230802 | 162100 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 145 | 20230802 | 162000 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 146 | 20230802 | 161900 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 147 | 20230802 | 161800 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 148 | 20230802 | 161700 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 149 | 20230802 | 161600 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 150 | 20230802 | 161500 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 151 | 20230802 | 161400 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 152 | 20230802 | 161300 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 1438 |
| 153 | 20230802 | 161200 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 154 | 20230802 | 161100 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 155 | 20230802 | 161000 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 156 | 20230802 | 160900 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 157 | 20230802 | 160800 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 158 | 20230802 | 160700 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 159 | 20230802 | 160600 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 160 | 20230802 | 160500 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 161 | 20230802 | 160400 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 162 | 20230802 | 160300 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 163 | 20230802 | 160200 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 164 | 20230802 | 160100 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 165 | 20230802 | 160000 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 166 | 20230802 | 155900 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 167 | 20230802 | 155800 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 168 | 20230802 | 155700 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 169 | 20230802 | 155600 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 170 | 20230802 | 155500 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 171 | 20230802 | 155400 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 172 | 20230802 | 155300 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 173 | 20230802 | 155200 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 174 | 20230802 | 155100 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 175 | 20230802 | 155000 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 176 | 20230802 | 154900 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 177 | 20230802 | 154800 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 178 | 20230802 | 154700 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 179 | 20230802 | 154600 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 180 | 20230802 | 154500 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 181 | 20230802 | 154400 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 182 | 20230802 | 154300 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 1438 |
| 183 | 20230802 | 154200 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 184 | 20230802 | 154100 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 185 | 20230802 | 154000 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 186 | 20230802 | 153900 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 187 | 20230802 | 153800 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 188 | 20230802 | 153700 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 189 | 20230802 | 153600 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 190 | 20230802 | 153500 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 191 | 20230802 | 153400 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 192 | 20230802 | 153300 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 193 | 20230802 | 153200 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 194 | 20230802 | 153100 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 0 |
| 195 | 20230802 | 153000 | 1259523020 | 6760 | 6760 | 6760 | 6760 | 1438 |
| 196 | 20230802 | 152900 | 1249802140 | 6740 | 6740 | 6740 | 6740 | 0 |
| 197 | 20230802 | 152800 | 1249802140 | 6740 | 6740 | 6740 | 6740 | 0 |
| 198 | 20230802 | 152700 | 1249802140 | 6740 | 6740 | 6740 | 6740 | 0 |
| 199 | 20230802 | 152600 | 1249802140 | 6740 | 6740 | 6740 | 6740 | 0 |
| 200 | 20230802 | 152500 | 1249802140 | 6740 | 6740 | 6740 | 6740 | 0 |
| 201 | 20230802 | 152400 | 1249802140 | 6740 | 6740 | 6740 | 6740 | 0 |
| 202 | 20230802 | 152300 | 1249802140 | 6740 | 6740 | 6740 | 6740 | 0 |
| 203 | 20230802 | 152200 | 1249802140 | 6740 | 6740 | 6740 | 6740 | 0 |
| 204 | 20230802 | 152100 | 1249802140 | 6740 | 6740 | 6740 | 6740 | 0 |
| 205 | 20230802 | 152000 | 1249802140 | 6740 | 6740 | 6740 | 6740 | 0 |
| 206 | 20230802 | 151900 | 1249802140 | 6740 | 6740 | 6740 | 6730 | 283 |
| 207 | 20230802 | 151800 | 1247895640 | 6730 | 6740 | 6740 | 6730 | 72 |
| 208 | 20230802 | 151700 | 1247411020 | 6730 | 6750 | 6750 | 6730 | 1008 |
| 209 | 20230802 | 151600 | 1240621690 | 6750 | 6750 | 6750 | 6730 | 418 |
| 210 | 20230802 | 151500 | 1237804240 | 6740 | 6740 | 6750 | 6730 | 2508 |
| 211 | 20230802 | 151400 | 1220882680 | 6730 | 6740 | 6740 | 6730 | 26 |
| 212 | 20230802 | 151300 | 1220707470 | 6740 | 6750 | 6750 | 6730 | 48 |
| 213 | 20230802 | 151200 | 1220383950 | 6740 | 6740 | 6750 | 6730 | 1029 |
| 214 | 20230802 | 151100 | 1213448490 | 6730 | 6740 | 6740 | 6730 | 167 |
| 215 | 20230802 | 151000 | 1212324520 | 6730 | 6740 | 6740 | 6730 | 14 |
| 216 | 20230802 | 150900 | 1212230190 | 6740 | 6750 | 6750 | 6730 | 9 |
| 217 | 20230802 | 150800 | 1212169490 | 6720 | 6750 | 6750 | 6720 | 1609 |
| 218 | 20230802 | 150700 | 1201348960 | 6730 | 6750 | 6750 | 6730 | 8 |
| 219 | 20230802 | 150600 | 1201295000 | 6730 | 6740 | 6750 | 6730 | 845 |
| 220 | 20230802 | 150500 | 1195607440 | 6750 | 6740 | 6750 | 6730 | 2029 |
| 221 | 20230802 | 150400 | 1181933420 | 6740 | 6760 | 6760 | 6740 | 1746 |
| 222 | 20230802 | 150300 | 1170151800 | 6750 | 6760 | 6760 | 6740 | 634 |
| 223 | 20230802 | 150200 | 1165872300 | 6750 | 6760 | 6760 | 6750 | 212 |
| 224 | 20230802 | 150100 | 1164441180 | 6760 | 6770 | 6770 | 6750 | 107 |
| 225 | 20230802 | 150000 | 1163718800 | 6750 | 6760 | 6770 | 6750 | 1018 |
| 226 | 20230802 | 145900 | 1156841550 | 6770 | 6780 | 6780 | 6760 | 135 |
| 227 | 20230802 | 145800 | 1155928350 | 6780 | 6770 | 6780 | 6760 | 437 |
| 228 | 20230802 | 145700 | 1152969850 | 6770 | 6770 | 6770 | 6770 | 102 |
| 229 | 20230802 | 145600 | 1152279310 | 6770 | 6770 | 6770 | 6760 | 9 |
| 230 | 20230802 | 145500 | 1152218420 | 6770 | 6770 | 6770 | 6760 | 103 |
| 231 | 20230802 | 145400 | 1151521120 | 6760 | 6780 | 6780 | 6760 | 1061 |
| 232 | 20230802 | 145300 | 1144340080 | 6770 | 6770 | 6770 | 6770 | 11 |
| 233 | 20230802 | 145200 | 1144265610 | 6790 | 6790 | 6790 | 6770 | 8 |
| 234 | 20230802 | 145100 | 1144211370 | 6790 | 6790 | 6790 | 6790 | 2 |
| 235 | 20230802 | 145000 | 1144197790 | 6790 | 6790 | 6790 | 6770 | 15 |
| 236 | 20230802 | 144900 | 1144096020 | 6790 | 6770 | 6800 | 6760 | 12 |
| 237 | 20230802 | 144800 | 1144014690 | 6760 | 6760 | 6760 | 6760 | 344 |
| 238 | 20230802 | 144700 | 1141689250 | 6760 | 6800 | 6800 | 6760 | 2967 |
| 239 | 20230802 | 144600 | 1121599490 | 6800 | 6800 | 6800 | 6800 | 77 |
| 240 | 20230802 | 144500 | 1121075890 | 6780 | 6800 | 6800 | 6780 | 9 |
| 241 | 20230802 | 144400 | 1121014790 | 6780 | 6780 | 6780 | 6780 | 0 |
| 242 | 20230802 | 144300 | 1121014790 | 6780 | 6800 | 6800 | 6780 | 20 |
| 243 | 20230802 | 144200 | 1120879130 | 6800 | 6800 | 6800 | 6800 | 0 |
| 244 | 20230802 | 144100 | 1120879130 | 6800 | 6800 | 6800 | 6780 | 20 |
| 245 | 20230802 | 144000 | 1120743210 | 6780 | 6770 | 6780 | 6770 | 794 |
| 246 | 20230802 | 143900 | 1115359940 | 6780 | 6780 | 6780 | 6780 | 3 |
| 247 | 20230802 | 143800 | 1115339600 | 6770 | 6780 | 6780 | 6770 | 135 |
| 248 | 20230802 | 143700 | 1114424480 | 6770 | 6780 | 6780 | 6770 | 554 |
| 249 | 20230802 | 143600 | 1110671990 | 6790 | 6790 | 6790 | 6780 | 362 |
| 250 | 20230802 | 143500 | 1108214050 | 6780 | 6780 | 6780 | 6780 | 1 |
| 251 | 20230802 | 143400 | 1108207270 | 6790 | 6780 | 6790 | 6780 | 8 |
| 252 | 20230802 | 143300 | 1108153000 | 6790 | 6780 | 6790 | 6780 | 2 |
| 253 | 20230802 | 143200 | 1108139430 | 6790 | 6790 | 6790 | 6780 | 12 |
| 254 | 20230802 | 143100 | 1108057990 | 6790 | 6790 | 6790 | 6790 | 1 |
| 255 | 20230802 | 143000 | 1108051200 | 6770 | 6790 | 6790 | 6770 | 7 |
| 256 | 20230802 | 142900 | 1108003750 | 6790 | 6790 | 6790 | 6770 | 8 |
| 257 | 20230802 | 142800 | 1107949510 | 6780 | 6780 | 6780 | 6780 | 62 |
| 258 | 20230802 | 142700 | 1107529150 | 6780 | 6780 | 6780 | 6780 | 4 |
| 259 | 20230802 | 142600 | 1107502030 | 6780 | 6780 | 6780 | 6780 | 1 |
| 260 | 20230802 | 142500 | 1107495250 | 6780 | 6790 | 6790 | 6770 | 10 |
| 261 | 20230802 | 142400 | 1107427450 | 6790 | 6790 | 6790 | 6790 | 41 |
| 262 | 20230802 | 142300 | 1107149060 | 6790 | 6790 | 6790 | 6760 | 9 |
| 263 | 20230802 | 142200 | 1107088070 | 6760 | 6800 | 6800 | 6760 | 46 |
| 264 | 20230802 | 142100 | 1106775430 | 6760 | 6760 | 6810 | 6760 | 510 |
| 265 | 20230802 | 142000 | 1103321410 | 6770 | 6760 | 6770 | 6760 | 5 |
| 266 | 20230802 | 141900 | 1103287600 | 6760 | 6750 | 6760 | 6750 | 271 |
| 267 | 20230802 | 141800 | 1101457390 | 6750 | 6760 | 6760 | 6750 | 223 |
| 268 | 20230802 | 141700 | 1099952090 | 6760 | 6750 | 6760 | 6750 | 250 |
| 269 | 20230802 | 141600 | 1098263590 | 6760 | 6760 | 6760 | 6750 | 7 |
| 270 | 20230802 | 141500 | 1098216310 | 6760 | 6760 | 6760 | 6760 | 17 |
| 271 | 20230802 | 141400 | 1098101390 | 6760 | 6760 | 6760 | 6750 | 1073 |
| 272 | 20230802 | 141300 | 1090857950 | 6760 | 6770 | 6770 | 6760 | 212 |
| 273 | 20230802 | 141200 | 1089424810 | 6760 | 6770 | 6770 | 6760 | 1449 |
| 274 | 20230802 | 141100 | 1079629230 | 6770 | 6770 | 6770 | 6760 | 107 |
| 275 | 20230802 | 141000 | 1078904850 | 6770 | 6770 | 6770 | 6760 | 23 |
| 276 | 20230802 | 140900 | 1078749180 | 6770 | 6770 | 6770 | 6760 | 20 |
| 277 | 20230802 | 140800 | 1078613820 | 6760 | 6760 | 6760 | 6760 | 1 |
| 278 | 20230802 | 140700 | 1078607060 | 6770 | 6770 | 6770 | 6760 | 8 |
| 279 | 20230802 | 140600 | 1078552940 | 6770 | 6770 | 6770 | 6770 | 20 |
| 280 | 20230802 | 140500 | 1078417540 | 6770 | 6770 | 6770 | 6760 | 22 |
| 281 | 20230802 | 140400 | 1078268650 | 6770 | 6770 | 6770 | 6770 | 10 |
| 282 | 20230802 | 140300 | 1078200950 | 6770 | 6760 | 6770 | 6760 | 111 |
| 283 | 20230802 | 140200 | 1077449530 | 6760 | 6770 | 6770 | 6760 | 3 |
| 284 | 20230802 | 140100 | 1077429240 | 6760 | 6770 | 6770 | 6760 | 7 |
| 285 | 20230802 | 140000 | 1077381890 | 6760 | 6760 | 6760 | 6750 | 897 |
| 286 | 20230802 | 135900 | 1071318210 | 6760 | 6760 | 6760 | 6750 | 3310 |
| 287 | 20230802 | 135800 | 1048974680 | 6760 | 6760 | 6760 | 6750 | 1107 |
| 288 | 20230802 | 135700 | 1041501400 | 6760 | 6760 | 6760 | 6760 | 121 |
| 289 | 20230802 | 135600 | 1040683440 | 6770 | 6790 | 6790 | 6770 | 206 |
| 290 | 20230802 | 135500 | 1039288760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 291 | 20230802 | 135400 | 1039288760 | 6790 | 6790 | 6790 | 6760 | 4015 |
| 292 | 20230802 | 135300 | 1012147030 | 6790 | 6790 | 6790 | 6790 | 1 |
| 293 | 20230802 | 135200 | 1012140240 | 6760 | 6790 | 6790 | 6760 | 8 |
| 294 | 20230802 | 135100 | 1012086040 | 6780 | 6790 | 6790 | 6780 | 3 |
| 295 | 20230802 | 135000 | 1012065690 | 6760 | 6790 | 6790 | 6760 | 7 |
| 296 | 20230802 | 134900 | 1012018280 | 6790 | 6790 | 6790 | 6750 | 50 |
| 297 | 20230802 | 134800 | 1011680540 | 6750 | 6760 | 6760 | 6750 | 1800 |
| 298 | 20230802 | 134700 | 999521850 | 6760 | 6770 | 6790 | 6760 | 736 |
| 299 | 20230802 | 134600 | 994543220 | 6790 | 6790 | 6790 | 6790 | 206 |
| 300 | 20230802 | 134500 | 993144480 | 6790 | 6790 | 6790 | 6770 | 72 |
| 301 | 20230802 | 134400 | 992655780 | 6780 | 6790 | 6790 | 6780 | 4 |
| 302 | 20230802 | 134300 | 992628640 | 6770 | 6780 | 6790 | 6770 | 532 |
| 303 | 20230802 | 134200 | 989026850 | 6790 | 6770 | 6790 | 6770 | 109 |
| 304 | 20230802 | 134100 | 988287700 | 6770 | 6780 | 6780 | 6770 | 3548 |
| 305 | 20230802 | 134000 | 964232300 | 6790 | 6780 | 6800 | 6780 | 12 |
| 306 | 20230802 | 133900 | 964150830 | 6800 | 6800 | 6800 | 6800 | 1 |
| 307 | 20230802 | 133800 | 964144030 | 6790 | 6810 | 6810 | 6790 | 109 |
| 308 | 20230802 | 133700 | 963403840 | 6780 | 6790 | 6790 | 6780 | 1045 |
| 309 | 20230802 | 133600 | 956313900 | 6810 | 6800 | 6810 | 6790 | 8 |
| 310 | 20230802 | 133500 | 956259530 | 6800 | 6810 | 6810 | 6800 | 5 |
| 311 | 20230802 | 133400 | 956225510 | 6810 | 6790 | 6810 | 6790 | 8 |
| 312 | 20230802 | 133300 | 956171130 | 6780 | 6810 | 6810 | 6780 | 328 |
| 313 | 20230802 | 133200 | 953944000 | 6790 | 6790 | 6810 | 6790 | 286 |
| 314 | 20230802 | 133100 | 952002000 | 6790 | 6780 | 6810 | 6780 | 3 |
| 315 | 20230802 | 133000 | 951981620 | 6810 | 6800 | 6810 | 6780 | 2807 |
| 316 | 20230802 | 132900 | 932930290 | 6790 | 6800 | 6800 | 6790 | 10 |
| 317 | 20230802 | 132800 | 932862350 | 6790 | 6800 | 6800 | 6790 | 6712 |
| 318 | 20230802 | 132700 | 887235990 | 6820 | 6820 | 6820 | 6800 | 9 |
| 319 | 20230802 | 132600 | 887174710 | 6810 | 6820 | 6820 | 6810 | 22 |
| 320 | 20230802 | 132500 | 887024870 | 6800 | 6810 | 6820 | 6800 | 11 |
| 321 | 20230802 | 132400 | 886949970 | 6820 | 6820 | 6820 | 6820 | 1 |
| 322 | 20230802 | 132300 | 886943150 | 6800 | 6820 | 6820 | 6800 | 7 |
| 323 | 20230802 | 132200 | 886895490 | 6820 | 6820 | 6820 | 6820 | 1 |
| 324 | 20230802 | 132100 | 886888670 | 6800 | 6810 | 6820 | 6800 | 73 |
| 325 | 20230802 | 132000 | 886391540 | 6810 | 6820 | 6820 | 6810 | 507 |
| 326 | 20230802 | 131900 | 882938840 | 6810 | 6810 | 6810 | 6810 | 9 |
| 327 | 20230802 | 131800 | 882877550 | 6820 | 6800 | 6820 | 6800 | 8 |
| 328 | 20230802 | 131700 | 882823070 | 6800 | 6810 | 6810 | 6800 | 855 |
| 329 | 20230802 | 131600 | 877003950 | 6830 | 6830 | 6830 | 6810 | 9 |
| 330 | 20230802 | 131500 | 876942560 | 6830 | 6830 | 6830 | 6830 | 1 |
| 331 | 20230802 | 131400 | 876935730 | 6820 | 6810 | 6820 | 6810 | 106 |
| 332 | 20230802 | 131300 | 876212850 | 6820 | 6820 | 6820 | 6820 | 6 |
| 333 | 20230802 | 131200 | 876171930 | 6820 | 6810 | 6820 | 6810 | 18 |
| 334 | 20230802 | 131100 | 876049310 | 6820 | 6820 | 6820 | 6820 | 31 |
| 335 | 20230802 | 131000 | 875837890 | 6820 | 6810 | 6820 | 6810 | 349 |
| 336 | 20230802 | 130900 | 873461170 | 6830 | 6830 | 6830 | 6810 | 3110 |
| 337 | 20230802 | 130800 | 852282010 | 6830 | 6830 | 6830 | 6830 | 262 |
| 338 | 20230802 | 130700 | 850492550 | 6830 | 6830 | 6830 | 6810 | 193 |
| 339 | 20230802 | 130600 | 849178120 | 6830 | 6830 | 6830 | 6830 | 102 |
| 340 | 20230802 | 130500 | 848481460 | 6810 | 6830 | 6830 | 6810 | 10 |
| 341 | 20230802 | 130400 | 848413300 | 6830 | 6830 | 6830 | 6830 | 51 |
| 342 | 20230802 | 130300 | 848064970 | 6810 | 6830 | 6830 | 6810 | 6 |
| 343 | 20230802 | 130200 | 848024070 | 6830 | 6830 | 6830 | 6830 | 31 |
| 344 | 20230802 | 130100 | 847812340 | 6810 | 6830 | 6830 | 6810 | 8 |
| 345 | 20230802 | 130000 | 847757780 | 6830 | 6830 | 6830 | 6810 | 1571 |
| 346 | 20230802 | 125900 | 837058990 | 6840 | 6840 | 6840 | 6840 | 5 |
| 347 | 20230802 | 125800 | 837024790 | 6840 | 6830 | 6840 | 6810 | 9 |
| 348 | 20230802 | 125700 | 836963390 | 6810 | 6830 | 6830 | 6810 | 142 |
| 349 | 20230802 | 125600 | 835994030 | 6820 | 6830 | 6830 | 6820 | 6 |
| 350 | 20230802 | 125500 | 835953090 | 6830 | 6830 | 6830 | 6830 | 101 |
| 351 | 20230802 | 125400 | 835263260 | 6830 | 6810 | 6830 | 6810 | 7 |
| 352 | 20230802 | 125300 | 835215530 | 6830 | 6820 | 6830 | 6820 | 143 |
| 353 | 20230802 | 125200 | 834240260 | 6830 | 6830 | 6830 | 6820 | 9 |
| 354 | 20230802 | 125100 | 834178840 | 6830 | 6820 | 6830 | 6820 | 100 |
| 355 | 20230802 | 125000 | 833496830 | 6820 | 6830 | 6830 | 6810 | 417 |
| 356 | 20230802 | 124900 | 830649830 | 6830 | 6830 | 6830 | 6810 | 669 |
| 357 | 20230802 | 124800 | 826080640 | 6830 | 6830 | 6830 | 6830 | 2 |
| 358 | 20230802 | 124700 | 826066980 | 6830 | 6810 | 6830 | 6810 | 7 |
| 359 | 20230802 | 124600 | 826019250 | 6850 | 6850 | 6850 | 6820 | 1436 |
| 360 | 20230802 | 124500 | 816210870 | 6840 | 6840 | 6840 | 6820 | 465 |
| 361 | 20230802 | 124400 | 813030790 | 6840 | 6840 | 6840 | 6840 | 1 |
| 362 | 20230802 | 124300 | 813023950 | 6820 | 6820 | 6840 | 6820 | 27 |
| 363 | 20230802 | 124200 | 812839730 | 6840 | 6840 | 6840 | 6840 | 2 |
| 364 | 20230802 | 124100 | 812826050 | 6840 | 6840 | 6840 | 6820 | 7 |
| 365 | 20230802 | 124000 | 812778250 | 6840 | 6820 | 6840 | 6820 | 556 |
| 366 | 20230802 | 123900 | 808983270 | 6830 | 6830 | 6830 | 6830 | 45 |
| 367 | 20230802 | 123800 | 808675920 | 6830 | 6830 | 6830 | 6820 | 18 |
| 368 | 20230802 | 123700 | 808553020 | 6820 | 6830 | 6830 | 6820 | 297 |
| 369 | 20230802 | 123600 | 806527470 | 6830 | 6830 | 6830 | 6820 | 114 |
| 370 | 20230802 | 123500 | 805749900 | 6830 | 6830 | 6830 | 6830 | 1 |
| 371 | 20230802 | 123400 | 805743070 | 6830 | 6830 | 6830 | 6810 | 53 |
| 372 | 20230802 | 123300 | 805381160 | 6830 | 6830 | 6830 | 6830 | 1 |
| 373 | 20230802 | 123200 | 805374330 | 6830 | 6810 | 6830 | 6810 | 7 |
| 374 | 20230802 | 123100 | 805326600 | 6830 | 6830 | 6830 | 6830 | 11 |
| 375 | 20230802 | 123000 | 805251470 | 6830 | 6810 | 6830 | 6810 | 7 |
| 376 | 20230802 | 122900 | 805203740 | 6830 | 6810 | 6830 | 6810 | 111 |
| 377 | 20230802 | 122800 | 804445730 | 6830 | 6830 | 6830 | 6830 | 12 |
| 378 | 20230802 | 122700 | 804363770 | 6830 | 6810 | 6830 | 6810 | 396 |
| 379 | 20230802 | 122600 | 801666870 | 6810 | 6820 | 6820 | 6810 | 515 |
| 380 | 20230802 | 122500 | 798159570 | 6830 | 6820 | 6830 | 6820 | 639 |
| 381 | 20230802 | 122400 | 793801560 | 6830 | 6830 | 6840 | 6830 | 207 |
| 382 | 20230802 | 122300 | 792387740 | 6840 | 6830 | 6840 | 6830 | 6 |
| 383 | 20230802 | 122200 | 792346740 | 6830 | 6840 | 6840 | 6830 | 73 |
| 384 | 20230802 | 122100 | 791847460 | 6840 | 6830 | 6840 | 6830 | 8 |
| 385 | 20230802 | 122000 | 791792790 | 6840 | 6840 | 6840 | 6830 | 111 |
| 386 | 20230802 | 121900 | 791033590 | 6840 | 6840 | 6840 | 6840 | 2 |
| 387 | 20230802 | 121800 | 791019910 | 6840 | 6830 | 6840 | 6830 | 7 |
| 388 | 20230802 | 121700 | 790972080 | 6840 | 6840 | 6840 | 6840 | 1 |
| 389 | 20230802 | 121600 | 790965240 | 6830 | 6840 | 6840 | 6830 | 14 |
| 390 | 20230802 | 121500 | 790869520 | 6840 | 6840 | 6840 | 6840 | 21 |
| 391 | 20230802 | 121400 | 790725880 | 6840 | 6840 | 6840 | 6820 | 8 |
| 392 | 20230802 | 121300 | 790671240 | 6840 | 6840 | 6840 | 6840 | 5 |
| 393 | 20230802 | 121200 | 790637040 | 6820 | 6850 | 6850 | 6820 | 6 |
| 394 | 20230802 | 121100 | 790596060 | 6850 | 6840 | 6850 | 6820 | 216 |
| 395 | 20230802 | 121000 | 789119250 | 6840 | 6830 | 6840 | 6820 | 700 |
| 396 | 20230802 | 120900 | 784339670 | 6830 | 6830 | 6830 | 6820 | 155 |
| 397 | 20230802 | 120800 | 783282510 | 6830 | 6830 | 6830 | 6830 | 2 |
| 398 | 20230802 | 120700 | 783268850 | 6830 | 6820 | 6830 | 6820 | 6 |
| 399 | 20230802 | 120600 | 783227910 | 6830 | 6820 | 6830 | 6820 | 85 |
| 400 | 20230802 | 120500 | 782648200 | 6820 | 6820 | 6820 | 6810 | 670 |
| 401 | 20230802 | 120400 | 778078840 | 6830 | 6830 | 6830 | 6830 | 2 |
| 402 | 20230802 | 120300 | 778065180 | 6830 | 6830 | 6830 | 6820 | 551 |
| 403 | 20230802 | 120200 | 774307310 | 6830 | 6830 | 6830 | 6830 | 1 |
| 404 | 20230802 | 120100 | 774300480 | 6830 | 6830 | 6830 | 6820 | 7 |
| 405 | 20230802 | 120000 | 774252710 | 6820 | 6820 | 6830 | 6820 | 10 |
| 406 | 20230802 | 115900 | 774184470 | 6820 | 6830 | 6830 | 6820 | 3 |
| 407 | 20230802 | 115800 | 774163990 | 6820 | 6830 | 6830 | 6820 | 148 |
| 408 | 20230802 | 115700 | 773154610 | 6820 | 6820 | 6820 | 6820 | 70 |
| 409 | 20230802 | 115600 | 772677210 | 6820 | 6820 | 6820 | 6820 | 0 |
| 410 | 20230802 | 115500 | 772677210 | 6820 | 6820 | 6820 | 6820 | 51 |
| 411 | 20230802 | 115400 | 772329390 | 6820 | 6820 | 6820 | 6820 | 0 |
| 412 | 20230802 | 115300 | 772329390 | 6820 | 6820 | 6820 | 6820 | 70 |
| 413 | 20230802 | 115200 | 771851990 | 6820 | 6810 | 6820 | 6810 | 769 |
| 414 | 20230802 | 115100 | 766609590 | 6800 | 6820 | 6820 | 6800 | 2006 |
| 415 | 20230802 | 115000 | 752949240 | 6820 | 6820 | 6820 | 6820 | 347 |
| 416 | 20230802 | 114900 | 750582700 | 6810 | 6820 | 6820 | 6810 | 523 |
| 417 | 20230802 | 114800 | 747020950 | 6820 | 6820 | 6820 | 6820 | 18 |
| 418 | 20230802 | 114700 | 746898190 | 6820 | 6820 | 6820 | 6820 | 0 |
| 419 | 20230802 | 114600 | 746898190 | 6820 | 6820 | 6820 | 6820 | 0 |
| 420 | 20230802 | 114500 | 746898190 | 6820 | 6810 | 6820 | 6810 | 717 |
| 421 | 20230802 | 114400 | 742015360 | 6810 | 6810 | 6820 | 6810 | 1047 |
| 422 | 20230802 | 114300 | 734885240 | 6810 | 6830 | 6830 | 6810 | 101 |
| 423 | 20230802 | 114200 | 734197400 | 6810 | 6810 | 6810 | 6810 | 631 |
| 424 | 20230802 | 114100 | 729900290 | 6810 | 6820 | 6820 | 6810 | 385 |
| 425 | 20230802 | 114000 | 727278380 | 6820 | 6810 | 6820 | 6810 | 550 |
| 426 | 20230802 | 113900 | 723531560 | 6810 | 6820 | 6820 | 6810 | 1304 |
| 427 | 20230802 | 113800 | 714651260 | 6820 | 6820 | 6820 | 6820 | 0 |
| 428 | 20230802 | 113700 | 714651260 | 6820 | 6840 | 6840 | 6820 | 5686 |
| 429 | 20230802 | 113600 | 675830390 | 6850 | 6850 | 6850 | 6840 | 28 |
| 430 | 20230802 | 113500 | 675638770 | 6850 | 6850 | 6850 | 6850 | 490 |
| 431 | 20230802 | 113400 | 672282270 | 6850 | 6850 | 6850 | 6850 | 0 |
| 432 | 20230802 | 113300 | 672282270 | 6850 | 6850 | 6850 | 6850 | 0 |
| 433 | 20230802 | 113200 | 672282270 | 6850 | 6850 | 6850 | 6850 | 0 |
| 434 | 20230802 | 113100 | 672282270 | 6850 | 6850 | 6850 | 6850 | 1030 |
| 435 | 20230802 | 113000 | 665226770 | 6840 | 6850 | 6850 | 6840 | 2156 |
| 436 | 20230802 | 112900 | 650468830 | 6850 | 6850 | 6850 | 6850 | 24 |
| 437 | 20230802 | 112800 | 650304430 | 6860 | 6860 | 6860 | 6850 | 43 |
| 438 | 20230802 | 112700 | 650009850 | 6860 | 6850 | 6860 | 6850 | 52 |
| 439 | 20230802 | 112600 | 649653640 | 6850 | 6860 | 6860 | 6850 | 1044 |
| 440 | 20230802 | 112500 | 642499500 | 6870 | 6880 | 6880 | 6870 | 354 |
| 441 | 20230802 | 112400 | 640066020 | 6880 | 6880 | 6880 | 6880 | 156 |
| 442 | 20230802 | 112300 | 638992740 | 6880 | 6880 | 6880 | 6880 | 6 |
| 443 | 20230802 | 112200 | 638951460 | 6880 | 6900 | 6900 | 6880 | 16 |
| 444 | 20230802 | 112100 | 638841180 | 6890 | 6890 | 6890 | 6880 | 147 |
| 445 | 20230802 | 112000 | 637828390 | 6890 | 6890 | 6890 | 6890 | 4 |
| 446 | 20230802 | 111900 | 637800830 | 6880 | 6880 | 6880 | 6880 | 1 |
| 447 | 20230802 | 111800 | 637793950 | 6890 | 6890 | 6890 | 6890 | 0 |
| 448 | 20230802 | 111700 | 637793950 | 6890 | 6890 | 6890 | 6890 | 1 |
| 449 | 20230802 | 111600 | 637787060 | 6860 | 6860 | 6860 | 6860 | 1 |
| 450 | 20230802 | 111500 | 637780200 | 6890 | 6860 | 6890 | 6860 | 303 |
| 451 | 20230802 | 111400 | 635701590 | 6850 | 6860 | 6860 | 6850 | 313 |
| 452 | 20230802 | 111300 | 633555280 | 6900 | 6870 | 6900 | 6870 | 1501 |
| 453 | 20230802 | 111200 | 623198410 | 6850 | 6860 | 6860 | 6850 | 300 |
| 454 | 20230802 | 111100 | 621143370 | 6850 | 6850 | 6850 | 6850 | 805 |
| 455 | 20230802 | 111000 | 615629120 | 6870 | 6880 | 6880 | 6830 | 11501 |
| 456 | 20230802 | 110900 | 536892480 | 6900 | 6900 | 6900 | 6900 | 0 |
| 457 | 20230802 | 110800 | 536892480 | 6900 | 6900 | 6900 | 6900 | 1 |
| 458 | 20230802 | 110700 | 536885580 | 6880 | 6880 | 6890 | 6880 | 5305 |
| 459 | 20230802 | 110600 | 500386980 | 6880 | 6880 | 6880 | 6880 | 152 |
| 460 | 20230802 | 110500 | 499341220 | 6880 | 6870 | 6880 | 6870 | 234 |
| 461 | 20230802 | 110400 | 497733630 | 6870 | 6860 | 6870 | 6860 | 42 |
| 462 | 20230802 | 110300 | 497445360 | 6870 | 6870 | 6870 | 6870 | 1365 |
| 463 | 20230802 | 110200 | 488067810 | 6870 | 6880 | 6880 | 6870 | 1731 |
| 464 | 20230802 | 110100 | 476159530 | 6890 | 6890 | 6890 | 6890 | 2 |
| 465 | 20230802 | 110000 | 476145750 | 6890 | 6900 | 6900 | 6890 | 2756 |
| 466 | 20230802 | 105900 | 457148620 | 6900 | 6900 | 6900 | 6900 | 7 |
| 467 | 20230802 | 105800 | 457100320 | 6900 | 6900 | 6900 | 6900 | 0 |
| 468 | 20230802 | 105700 | 457100320 | 6900 | 6900 | 6900 | 6900 | 0 |
| 469 | 20230802 | 105600 | 457100320 | 6900 | 6910 | 6910 | 6900 | 4319 |
| 470 | 20230802 | 105500 | 427282110 | 6930 | 6920 | 6930 | 6920 | 450 |
| 471 | 20230802 | 105400 | 424166110 | 6920 | 6920 | 6930 | 6920 | 1563 |
| 472 | 20230802 | 105300 | 413350130 | 6930 | 6920 | 6930 | 6920 | 73 |
| 473 | 20230802 | 105200 | 412844840 | 6920 | 6930 | 6930 | 6920 | 118 |
| 474 | 20230802 | 105100 | 412028100 | 6930 | 6930 | 6930 | 6930 | 152 |
| 475 | 20230802 | 105000 | 410974740 | 6950 | 6930 | 6950 | 6930 | 35 |
| 476 | 20230802 | 104900 | 410731590 | 6960 | 6960 | 6960 | 6960 | 0 |
| 477 | 20230802 | 104800 | 410731590 | 6960 | 6930 | 6960 | 6930 | 1055 |
| 478 | 20230802 | 104700 | 403409580 | 6930 | 6930 | 6930 | 6930 | 3 |
| 479 | 20230802 | 104600 | 403388790 | 6910 | 6910 | 6910 | 6910 | 100 |
| 480 | 20230802 | 104500 | 402697790 | 6930 | 6930 | 6930 | 6930 | 1 |
| 481 | 20230802 | 104400 | 402690860 | 6910 | 6910 | 6910 | 6910 | 300 |
| 482 | 20230802 | 104300 | 400617860 | 6910 | 6920 | 6920 | 6910 | 22 |
| 483 | 20230802 | 104200 | 400465820 | 6910 | 6910 | 6910 | 6910 | 0 |
| 484 | 20230802 | 104100 | 400465820 | 6910 | 6920 | 6920 | 6910 | 329 |
| 485 | 20230802 | 104000 | 398192140 | 6910 | 6920 | 6920 | 6910 | 172 |
| 486 | 20230802 | 103900 | 397002040 | 6920 | 6920 | 6920 | 6920 | 500 |
| 487 | 20230802 | 103800 | 393542040 | 6920 | 6920 | 6920 | 6920 | 1 |
| 488 | 20230802 | 103700 | 393535120 | 6920 | 6920 | 6920 | 6920 | 0 |
| 489 | 20230802 | 103600 | 393535120 | 6920 | 6920 | 6920 | 6920 | 300 |
| 490 | 20230802 | 103500 | 391459120 | 6920 | 6920 | 6920 | 6920 | 1 |
| 491 | 20230802 | 103400 | 391452200 | 6920 | 6940 | 6950 | 6920 | 155 |
| 492 | 20230802 | 103300 | 390375360 | 6930 | 6930 | 6930 | 6910 | 323 |
| 493 | 20230802 | 103200 | 388141060 | 6940 | 6940 | 6940 | 6940 | 0 |
| 494 | 20230802 | 103100 | 388141060 | 6940 | 6940 | 6940 | 6940 | 466 |
| 495 | 20230802 | 103000 | 384907020 | 6940 | 6940 | 6960 | 6940 | 452 |
| 496 | 20230802 | 102900 | 381770100 | 6960 | 6960 | 6960 | 6940 | 5 |
| 497 | 20230802 | 102800 | 381735320 | 6950 | 6970 | 6970 | 6950 | 1590 |
| 498 | 20230802 | 102700 | 370679800 | 6970 | 6970 | 6970 | 6970 | 1 |
| 499 | 20230802 | 102600 | 370672830 | 6970 | 6950 | 6970 | 6950 | 26 |
| 500 | 20230802 | 102500 | 370492090 | 6970 | 6970 | 6970 | 6950 | 359 |
| 501 | 20230802 | 102400 | 367990000 | 6970 | 6970 | 6970 | 6970 | 11 |
| 502 | 20230802 | 102300 | 367913330 | 6970 | 6960 | 6970 | 6960 | 1382 |
| 503 | 20230802 | 102200 | 358294590 | 6970 | 6970 | 6970 | 6970 | 353 |
| 504 | 20230802 | 102100 | 355834180 | 6970 | 6970 | 6970 | 6970 | 32 |
| 505 | 20230802 | 102000 | 355611140 | 6980 | 6980 | 6980 | 6980 | 0 |
| 506 | 20230802 | 101900 | 355611140 | 6980 | 6960 | 6980 | 6960 | 621 |
| 507 | 20230802 | 101800 | 351286550 | 6960 | 6960 | 6960 | 6950 | 92 |
| 508 | 20230802 | 101700 | 350647110 | 6950 | 6950 | 6960 | 6950 | 424 |
| 509 | 20230802 | 101600 | 347699250 | 6950 | 6950 | 6950 | 6940 | 531 |
| 510 | 20230802 | 101500 | 344014040 | 6950 | 6940 | 6950 | 6940 | 200 |
| 511 | 20230802 | 101400 | 342625040 | 6940 | 6930 | 6940 | 6930 | 152 |
| 512 | 20230802 | 101300 | 341570180 | 6940 | 6920 | 6940 | 6920 | 1149 |
| 513 | 20230802 | 101200 | 333617800 | 6920 | 6910 | 6920 | 6910 | 102 |
| 514 | 20230802 | 101100 | 332912960 | 6920 | 6930 | 6930 | 6920 | 1258 |
| 515 | 20230802 | 101000 | 324207130 | 6920 | 6920 | 6920 | 6920 | 177 |
| 516 | 20230802 | 100900 | 322982290 | 6920 | 6920 | 6930 | 6920 | 15 |
| 517 | 20230802 | 100800 | 322878470 | 6930 | 6920 | 6930 | 6920 | 91 |
| 518 | 20230802 | 100700 | 322248110 | 6930 | 6930 | 6930 | 6930 | 0 |
| 519 | 20230802 | 100600 | 322248110 | 6930 | 6930 | 6930 | 6930 | 15 |
| 520 | 20230802 | 100500 | 322144160 | 6930 | 6920 | 6930 | 6920 | 216 |
| 521 | 20230802 | 100400 | 320649420 | 6940 | 6930 | 6940 | 6930 | 1148 |
| 522 | 20230802 | 100300 | 312693750 | 6920 | 6920 | 6920 | 6920 | 624 |
| 523 | 20230802 | 100200 | 308375670 | 6930 | 6930 | 6930 | 6930 | 0 |
| 524 | 20230802 | 100100 | 308375670 | 6930 | 6930 | 6930 | 6930 | 0 |
| 525 | 20230802 | 100000 | 308375670 | 6930 | 6920 | 6930 | 6920 | 1001 |
| 526 | 20230802 | 095900 | 301439840 | 6930 | 6930 | 6930 | 6930 | 2 |
| 527 | 20230802 | 095800 | 301425980 | 6900 | 6900 | 6900 | 6900 | 664 |
| 528 | 20230802 | 095700 | 296844380 | 6900 | 6900 | 6900 | 6900 | 0 |
| 529 | 20230802 | 095600 | 296844380 | 6900 | 6900 | 6900 | 6900 | 53 |
| 530 | 20230802 | 095500 | 296478680 | 6900 | 6900 | 6900 | 6900 | 2 |
| 531 | 20230802 | 095400 | 296464880 | 6870 | 6900 | 6900 | 6870 | 8 |
| 532 | 20230802 | 095300 | 296409740 | 6900 | 6900 | 6900 | 6900 | 1000 |
| 533 | 20230802 | 095200 | 289509740 | 6900 | 6870 | 6900 | 6870 | 1236 |
| 534 | 20230802 | 095100 | 280996470 | 6870 | 6860 | 6870 | 6860 | 83 |
| 535 | 20230802 | 095000 | 280426400 | 6860 | 6860 | 6860 | 6860 | 486 |
| 536 | 20230802 | 094900 | 277092440 | 6850 | 6860 | 6860 | 6850 | 4 |
| 537 | 20230802 | 094800 | 277065010 | 6870 | 6870 | 6870 | 6870 | 527 |
| 538 | 20230802 | 094700 | 273444520 | 6870 | 6870 | 6870 | 6870 | 11 |
| 539 | 20230802 | 094600 | 273368950 | 6830 | 6830 | 6830 | 6830 | 97 |
| 540 | 20230802 | 094500 | 272706440 | 6830 | 6840 | 6840 | 6830 | 106 |
| 541 | 20230802 | 094400 | 271982440 | 6830 | 6860 | 6860 | 6830 | 3117 |
| 542 | 20230802 | 094300 | 250628300 | 6870 | 6890 | 6890 | 6870 | 604 |
| 543 | 20230802 | 094200 | 246478400 | 6900 | 6900 | 6900 | 6900 | 0 |
| 544 | 20230802 | 094100 | 246478400 | 6900 | 6900 | 6900 | 6900 | 0 |
| 545 | 20230802 | 094000 | 246478400 | 6900 | 6890 | 6900 | 6880 | 462 |
| 546 | 20230802 | 093900 | 243299610 | 6910 | 6910 | 6910 | 6890 | 504 |
| 547 | 20230802 | 093800 | 239826970 | 6890 | 6920 | 6940 | 6890 | 3038 |
| 548 | 20230802 | 093700 | 218861020 | 6920 | 6940 | 6940 | 6920 | 145 |
| 549 | 20230802 | 093600 | 217857600 | 6950 | 6940 | 6950 | 6920 | 24 |
| 550 | 20230802 | 093500 | 217691220 | 6950 | 6950 | 6950 | 6950 | 101 |
| 551 | 20230802 | 093400 | 216989270 | 6950 | 6940 | 6950 | 6940 | 304 |
| 552 | 20230802 | 093300 | 214879490 | 6940 | 6940 | 6940 | 6940 | 6 |
| 553 | 20230802 | 093200 | 214837850 | 6920 | 6930 | 6940 | 6920 | 702 |
| 554 | 20230802 | 093100 | 209975150 | 6930 | 6920 | 6930 | 6920 | 329 |
| 555 | 20230802 | 093000 | 207696870 | 6920 | 6920 | 6920 | 6920 | 68 |
| 556 | 20230802 | 092900 | 207226310 | 6920 | 6910 | 6920 | 6910 | 1623 |
| 557 | 20230802 | 092800 | 196001340 | 6910 | 6910 | 6910 | 6910 | 7 |
| 558 | 20230802 | 092700 | 195952970 | 6910 | 6910 | 6910 | 6910 | 12 |
| 559 | 20230802 | 092600 | 195870050 | 6900 | 6910 | 6930 | 6900 | 207 |
| 560 | 20230802 | 092500 | 194441470 | 6930 | 6930 | 6930 | 6930 | 1012 |
| 561 | 20230802 | 092400 | 187428310 | 6930 | 6880 | 6930 | 6880 | 518 |
| 562 | 20230802 | 092300 | 183839970 | 6900 | 6920 | 6930 | 6900 | 2435 |
| 563 | 20230802 | 092200 | 167008310 | 6930 | 6930 | 6930 | 6930 | 85 |
| 564 | 20230802 | 092100 | 166419260 | 6930 | 6950 | 6950 | 6930 | 198 |
| 565 | 20230802 | 092000 | 165044450 | 6950 | 6930 | 6950 | 6930 | 114 |
| 566 | 20230802 | 091900 | 164253380 | 6930 | 6940 | 6940 | 6930 | 20 |
| 567 | 20230802 | 091800 | 164114680 | 6940 | 6950 | 6950 | 6940 | 619 |
| 568 | 20230802 | 091700 | 159818720 | 6940 | 6940 | 6940 | 6940 | 1182 |
| 569 | 20230802 | 091600 | 151615640 | 6940 | 6900 | 6940 | 6900 | 1060 |
| 570 | 20230802 | 091500 | 144279310 | 6900 | 6900 | 6900 | 6900 | 6 |
| 571 | 20230802 | 091400 | 144237910 | 6870 | 6880 | 6900 | 6870 | 976 |
| 572 | 20230802 | 091300 | 137525340 | 6890 | 6890 | 6910 | 6890 | 814 |
| 573 | 20230802 | 091200 | 131912820 | 6860 | 6850 | 6880 | 6850 | 2751 |
| 574 | 20230802 | 091100 | 113033800 | 6850 | 6850 | 6850 | 6850 | 72 |
| 575 | 20230802 | 091000 | 112540600 | 6840 | 6840 | 6850 | 6840 | 562 |
| 576 | 20230802 | 090900 | 108696500 | 6840 | 6830 | 6840 | 6830 | 101 |
| 577 | 20230802 | 090800 | 108006660 | 6830 | 6830 | 6830 | 6810 | 1355 |
| 578 | 20230802 | 090700 | 98758120 | 6830 | 6840 | 6870 | 6820 | 3187 |
| 579 | 20230802 | 090600 | 77016050 | 6870 | 6840 | 6870 | 6830 | 952 |
| 580 | 20230802 | 090500 | 70495580 | 6870 | 6860 | 6870 | 6850 | 1691 |
| 581 | 20230802 | 090400 | 58883210 | 6860 | 6860 | 6860 | 6860 | 79 |
| 582 | 20230802 | 090300 | 58341270 | 6870 | 6890 | 6890 | 6870 | 238 |
| 583 | 20230802 | 090200 | 56702450 | 6870 | 6900 | 6900 | 6870 | 127 |
| 584 | 20230802 | 090100 | 55828700 | 6920 | 6920 | 6920 | 6920 | 100 |
| 585 | 20230802 | 090000 | 55136700 | 6920 | 7000 | 7000 | 6890 | 7942 |