28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 184100 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 7538 |
| 3 | 20230803 | 184000 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 4 | 20230803 | 183900 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 5 | 20230803 | 183800 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 6 | 20230803 | 183700 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 7 | 20230803 | 183600 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 8 | 20230803 | 183500 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 9 | 20230803 | 183400 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 10 | 20230803 | 183300 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 11 | 20230803 | 183200 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 12 | 20230803 | 183100 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 13 | 20230803 | 183000 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 14 | 20230803 | 182900 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 15 | 20230803 | 182800 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 16 | 20230803 | 182700 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 17 | 20230803 | 182600 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 18 | 20230803 | 182500 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 19 | 20230803 | 182400 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 20 | 20230803 | 182300 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 21 | 20230803 | 182200 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 22 | 20230803 | 182100 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 23 | 20230803 | 182000 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 24 | 20230803 | 181900 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 25 | 20230803 | 181800 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 26 | 20230803 | 181700 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 27 | 20230803 | 181600 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 28 | 20230803 | 181500 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 29 | 20230803 | 181400 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 30 | 20230803 | 181300 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 31 | 20230803 | 181200 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 32 | 20230803 | 181100 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 7538 |
| 33 | 20230803 | 181000 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 34 | 20230803 | 180900 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 35 | 20230803 | 180800 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 36 | 20230803 | 180700 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 37 | 20230803 | 180600 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 38 | 20230803 | 180500 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 39 | 20230803 | 180400 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 40 | 20230803 | 180300 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 41 | 20230803 | 180200 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 42 | 20230803 | 180100 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 43 | 20230803 | 180000 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 44 | 20230803 | 175900 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 45 | 20230803 | 175800 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 46 | 20230803 | 175700 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 47 | 20230803 | 175600 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 48 | 20230803 | 175500 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 49 | 20230803 | 175400 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 50 | 20230803 | 175300 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 51 | 20230803 | 175200 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 52 | 20230803 | 175100 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 53 | 20230803 | 175000 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 54 | 20230803 | 174900 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 55 | 20230803 | 174800 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 56 | 20230803 | 174700 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 57 | 20230803 | 174600 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 58 | 20230803 | 174500 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 59 | 20230803 | 174400 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 60 | 20230803 | 174300 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 61 | 20230803 | 174200 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 62 | 20230803 | 174100 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 7538 |
| 63 | 20230803 | 174000 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 64 | 20230803 | 173900 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 65 | 20230803 | 173800 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 66 | 20230803 | 173700 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 67 | 20230803 | 173600 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 68 | 20230803 | 173500 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 69 | 20230803 | 173400 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 70 | 20230803 | 173300 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 71 | 20230803 | 173200 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 72 | 20230803 | 173100 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 73 | 20230803 | 173000 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 74 | 20230803 | 172900 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 75 | 20230803 | 172800 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 76 | 20230803 | 172700 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 77 | 20230803 | 172600 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 78 | 20230803 | 172500 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 79 | 20230803 | 172400 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 80 | 20230803 | 172300 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 81 | 20230803 | 172200 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 82 | 20230803 | 172100 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 83 | 20230803 | 172000 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 84 | 20230803 | 171900 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 85 | 20230803 | 171800 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 86 | 20230803 | 171700 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 87 | 20230803 | 171600 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 88 | 20230803 | 171500 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 89 | 20230803 | 171400 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 90 | 20230803 | 171300 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 91 | 20230803 | 171200 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 92 | 20230803 | 171100 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 7538 |
| 93 | 20230803 | 171000 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 94 | 20230803 | 170900 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 95 | 20230803 | 170800 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 96 | 20230803 | 170700 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 97 | 20230803 | 170600 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 98 | 20230803 | 170500 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 99 | 20230803 | 170400 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 100 | 20230803 | 170300 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 101 | 20230803 | 170200 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 102 | 20230803 | 170100 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 103 | 20230803 | 170000 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 104 | 20230803 | 165900 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 105 | 20230803 | 165800 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 106 | 20230803 | 165700 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 107 | 20230803 | 165600 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 108 | 20230803 | 165500 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 109 | 20230803 | 165400 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 110 | 20230803 | 165300 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 111 | 20230803 | 165200 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 112 | 20230803 | 165100 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 113 | 20230803 | 165000 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 114 | 20230803 | 164900 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 115 | 20230803 | 164800 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 116 | 20230803 | 164700 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 117 | 20230803 | 164600 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 118 | 20230803 | 164500 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 119 | 20230803 | 164400 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 120 | 20230803 | 164300 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 121 | 20230803 | 164200 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 122 | 20230803 | 164100 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 7538 |
| 123 | 20230803 | 164000 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 124 | 20230803 | 163900 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 125 | 20230803 | 163800 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 126 | 20230803 | 163700 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 127 | 20230803 | 163600 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 128 | 20230803 | 163500 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 129 | 20230803 | 163400 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 130 | 20230803 | 163300 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 131 | 20230803 | 163200 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 132 | 20230803 | 163100 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 133 | 20230803 | 163000 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 134 | 20230803 | 162900 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 135 | 20230803 | 162800 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 136 | 20230803 | 162700 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 137 | 20230803 | 162600 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 138 | 20230803 | 162500 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 139 | 20230803 | 162400 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 140 | 20230803 | 162300 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 141 | 20230803 | 162200 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 142 | 20230803 | 162100 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 143 | 20230803 | 162000 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 144 | 20230803 | 161900 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 145 | 20230803 | 161800 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 146 | 20230803 | 161700 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 147 | 20230803 | 161600 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 148 | 20230803 | 161500 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 149 | 20230803 | 161400 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 150 | 20230803 | 161300 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 151 | 20230803 | 161200 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 152 | 20230803 | 161100 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 7538 |
| 153 | 20230803 | 161000 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 154 | 20230803 | 160900 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 155 | 20230803 | 160800 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 156 | 20230803 | 160700 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 157 | 20230803 | 160600 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 158 | 20230803 | 160500 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 159 | 20230803 | 160400 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 160 | 20230803 | 160300 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 161 | 20230803 | 160200 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 162 | 20230803 | 160100 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 163 | 20230803 | 160000 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 164 | 20230803 | 155900 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 165 | 20230803 | 155800 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 166 | 20230803 | 155700 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 167 | 20230803 | 155600 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 168 | 20230803 | 155500 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 169 | 20230803 | 155400 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 170 | 20230803 | 155300 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 171 | 20230803 | 155200 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 172 | 20230803 | 155100 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 173 | 20230803 | 155000 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 174 | 20230803 | 154900 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 175 | 20230803 | 154800 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 176 | 20230803 | 154700 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 177 | 20230803 | 154600 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 178 | 20230803 | 154500 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 179 | 20230803 | 154400 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 180 | 20230803 | 154300 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 181 | 20230803 | 154200 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 182 | 20230803 | 154100 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 7538 |
| 183 | 20230803 | 154000 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 184 | 20230803 | 153900 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 185 | 20230803 | 153800 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 186 | 20230803 | 153700 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 187 | 20230803 | 153600 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 188 | 20230803 | 153500 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 189 | 20230803 | 153400 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 190 | 20230803 | 153300 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 191 | 20230803 | 153200 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 192 | 20230803 | 153100 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 193 | 20230803 | 153000 | 2273162080 | 6250 | 6250 | 6250 | 6250 | 7538 |
| 194 | 20230803 | 152900 | 2226049580 | 6260 | 6260 | 6260 | 6260 | 0 |
| 195 | 20230803 | 152800 | 2226049580 | 6260 | 6260 | 6260 | 6260 | 0 |
| 196 | 20230803 | 152700 | 2226049580 | 6260 | 6260 | 6260 | 6260 | 0 |
| 197 | 20230803 | 152600 | 2226049580 | 6260 | 6260 | 6260 | 6260 | 0 |
| 198 | 20230803 | 152500 | 2226049580 | 6260 | 6260 | 6260 | 6260 | 0 |
| 199 | 20230803 | 152400 | 2226049580 | 6260 | 6260 | 6260 | 6260 | 0 |
| 200 | 20230803 | 152300 | 2226049580 | 6260 | 6260 | 6260 | 6260 | 0 |
| 201 | 20230803 | 152200 | 2226049580 | 6260 | 6260 | 6260 | 6260 | 0 |
| 202 | 20230803 | 152100 | 2226049580 | 6260 | 6260 | 6260 | 6260 | 0 |
| 203 | 20230803 | 152000 | 2226049580 | 6260 | 6260 | 6260 | 6260 | 0 |
| 204 | 20230803 | 151900 | 2226049580 | 6260 | 6250 | 6260 | 6250 | 3554 |
| 205 | 20230803 | 151800 | 2203836900 | 6260 | 6260 | 6260 | 6250 | 907 |
| 206 | 20230803 | 151700 | 2198166650 | 6250 | 6250 | 6260 | 6250 | 3272 |
| 207 | 20230803 | 151600 | 2177704920 | 6250 | 6260 | 6260 | 6250 | 709 |
| 208 | 20230803 | 151500 | 2173267250 | 6270 | 6270 | 6270 | 6260 | 204 |
| 209 | 20230803 | 151400 | 2171990190 | 6270 | 6250 | 6270 | 6250 | 81 |
| 210 | 20230803 | 151300 | 2171483170 | 6250 | 6270 | 6270 | 6250 | 280 |
| 211 | 20230803 | 151200 | 2169731770 | 6250 | 6270 | 6270 | 6250 | 51 |
| 212 | 20230803 | 151100 | 2169412950 | 6260 | 6270 | 6270 | 6260 | 4132 |
| 213 | 20230803 | 151000 | 2143541630 | 6270 | 6250 | 6270 | 6250 | 2246 |
| 214 | 20230803 | 150900 | 2129502960 | 6240 | 6240 | 6240 | 6240 | 62 |
| 215 | 20230803 | 150800 | 2129116080 | 6240 | 6240 | 6240 | 6240 | 238 |
| 216 | 20230803 | 150700 | 2127630960 | 6230 | 6240 | 6240 | 6230 | 344 |
| 217 | 20230803 | 150600 | 2125484430 | 6230 | 6250 | 6250 | 6230 | 2 |
| 218 | 20230803 | 150500 | 2125471950 | 6230 | 6240 | 6250 | 6230 | 853 |
| 219 | 20230803 | 150400 | 2120146840 | 6240 | 6230 | 6240 | 6230 | 1080 |
| 220 | 20230803 | 150300 | 2113413200 | 6240 | 6240 | 6240 | 6240 | 21 |
| 221 | 20230803 | 150200 | 2113282160 | 6240 | 6240 | 6240 | 6230 | 381 |
| 222 | 20230803 | 150100 | 2110904730 | 6240 | 6250 | 6250 | 6240 | 141 |
| 223 | 20230803 | 150000 | 2110024490 | 6240 | 6240 | 6250 | 6240 | 1920 |
| 224 | 20230803 | 145900 | 2098039910 | 6230 | 6230 | 6230 | 6230 | 1 |
| 225 | 20230803 | 145800 | 2098033680 | 6240 | 6240 | 6240 | 6240 | 56 |
| 226 | 20230803 | 145700 | 2097684240 | 6230 | 6230 | 6230 | 6230 | 80 |
| 227 | 20230803 | 145600 | 2097185840 | 6220 | 6230 | 6240 | 6220 | 1002 |
| 228 | 20230803 | 145500 | 2090953370 | 6220 | 6220 | 6220 | 6220 | 1 |
| 229 | 20230803 | 145400 | 2090947150 | 6220 | 6230 | 6240 | 6220 | 1332 |
| 230 | 20230803 | 145300 | 2082657790 | 6240 | 6240 | 6240 | 6240 | 8 |
| 231 | 20230803 | 145200 | 2082607870 | 6230 | 6230 | 6230 | 6230 | 2 |
| 232 | 20230803 | 145100 | 2082595410 | 6220 | 6230 | 6230 | 6220 | 1332 |
| 233 | 20230803 | 145000 | 2074310070 | 6240 | 6230 | 6240 | 6220 | 12 |
| 234 | 20230803 | 144900 | 2074235320 | 6240 | 6240 | 6240 | 6240 | 0 |
| 235 | 20230803 | 144800 | 2074235320 | 6240 | 6240 | 6240 | 6230 | 130 |
| 236 | 20230803 | 144700 | 2073425120 | 6240 | 6220 | 6240 | 6220 | 11 |
| 237 | 20230803 | 144600 | 2073356680 | 6250 | 6250 | 6250 | 6250 | 16 |
| 238 | 20230803 | 144500 | 2073256680 | 6230 | 6240 | 6240 | 6230 | 387 |
| 239 | 20230803 | 144400 | 2070845610 | 6250 | 6250 | 6250 | 6250 | 20 |
| 240 | 20230803 | 144300 | 2070720610 | 6250 | 6250 | 6250 | 6250 | 0 |
| 241 | 20230803 | 144200 | 2070720610 | 6250 | 6240 | 6250 | 6240 | 102 |
| 242 | 20230803 | 144100 | 2070084110 | 6240 | 6240 | 6240 | 6240 | 187 |
| 243 | 20230803 | 144000 | 2068917230 | 6230 | 6240 | 6240 | 6230 | 121 |
| 244 | 20230803 | 143900 | 2068162690 | 6240 | 6230 | 6240 | 6230 | 263 |
| 245 | 20230803 | 143800 | 2066524190 | 6240 | 6240 | 6240 | 6230 | 22 |
| 246 | 20230803 | 143700 | 2066387010 | 6230 | 6230 | 6230 | 6230 | 1057 |
| 247 | 20230803 | 143600 | 2059801900 | 6220 | 6230 | 6230 | 6220 | 16 |
| 248 | 20230803 | 143500 | 2059702280 | 6230 | 6220 | 6230 | 6220 | 16 |
| 249 | 20230803 | 143400 | 2059602750 | 6230 | 6230 | 6230 | 6230 | 1 |
| 250 | 20230803 | 143300 | 2059596520 | 6220 | 6220 | 6220 | 6220 | 129 |
| 251 | 20230803 | 143200 | 2058794140 | 6220 | 6220 | 6220 | 6220 | 129 |
| 252 | 20230803 | 143100 | 2057991760 | 6220 | 6200 | 6220 | 6200 | 1637 |
| 253 | 20230803 | 143000 | 2047839360 | 6200 | 6210 | 6220 | 6200 | 193 |
| 254 | 20230803 | 142900 | 2046640840 | 6220 | 6210 | 6220 | 6210 | 330 |
| 255 | 20230803 | 142800 | 2044588540 | 6220 | 6220 | 6220 | 6220 | 0 |
| 256 | 20230803 | 142700 | 2044588540 | 6220 | 6220 | 6220 | 6220 | 1 |
| 257 | 20230803 | 142600 | 2044582320 | 6210 | 6210 | 6210 | 6210 | 4 |
| 258 | 20230803 | 142500 | 2044557480 | 6220 | 6220 | 6220 | 6220 | 79 |
| 259 | 20230803 | 142400 | 2044066100 | 6230 | 6210 | 6230 | 6210 | 48 |
| 260 | 20230803 | 142300 | 2043767190 | 6210 | 6200 | 6210 | 6190 | 1850 |
| 261 | 20230803 | 142200 | 2032297170 | 6190 | 6190 | 6190 | 6190 | 1 |
| 262 | 20230803 | 142100 | 2032290980 | 6190 | 6190 | 6190 | 6190 | 678 |
| 263 | 20230803 | 142000 | 2028094160 | 6190 | 6180 | 6190 | 6180 | 263 |
| 264 | 20230803 | 141900 | 2026468790 | 6190 | 6180 | 6190 | 6180 | 6188 |
| 265 | 20230803 | 141800 | 1988226930 | 6180 | 6180 | 6180 | 6180 | 3565 |
| 266 | 20230803 | 141700 | 1966195230 | 6190 | 6190 | 6190 | 6190 | 940 |
| 267 | 20230803 | 141600 | 1960376630 | 6190 | 6190 | 6190 | 6190 | 84 |
| 268 | 20230803 | 141500 | 1959856670 | 6190 | 6190 | 6200 | 6190 | 53 |
| 269 | 20230803 | 141400 | 1959528580 | 6190 | 6190 | 6200 | 6190 | 251 |
| 270 | 20230803 | 141300 | 1957974400 | 6190 | 6190 | 6190 | 6190 | 373 |
| 271 | 20230803 | 141200 | 1955665530 | 6190 | 6190 | 6190 | 6190 | 81 |
| 272 | 20230803 | 141100 | 1955164140 | 6200 | 6190 | 6200 | 6190 | 1474 |
| 273 | 20230803 | 141000 | 1946026300 | 6190 | 6190 | 6200 | 6190 | 736 |
| 274 | 20230803 | 140900 | 1941470260 | 6190 | 6190 | 6190 | 6190 | 754 |
| 275 | 20230803 | 140800 | 1936803000 | 6200 | 6200 | 6200 | 6200 | 11549 |
| 276 | 20230803 | 140700 | 1865199200 | 6200 | 6220 | 6220 | 6200 | 2136 |
| 277 | 20230803 | 140600 | 1851937810 | 6220 | 6210 | 6220 | 6210 | 410 |
| 278 | 20230803 | 140500 | 1849388110 | 6220 | 6220 | 6220 | 6220 | 624 |
| 279 | 20230803 | 140400 | 1845506830 | 6230 | 6230 | 6230 | 6230 | 0 |
| 280 | 20230803 | 140300 | 1845506830 | 6230 | 6230 | 6230 | 6230 | 37 |
| 281 | 20230803 | 140200 | 1845276320 | 6230 | 6230 | 6230 | 6230 | 11 |
| 282 | 20230803 | 140100 | 1845207790 | 6220 | 6230 | 6230 | 6220 | 49 |
| 283 | 20230803 | 140000 | 1844903000 | 6220 | 6230 | 6230 | 6220 | 2 |
| 284 | 20230803 | 135900 | 1844890550 | 6230 | 6240 | 6240 | 6230 | 7 |
| 285 | 20230803 | 135800 | 1844846890 | 6230 | 6230 | 6230 | 6230 | 24 |
| 286 | 20230803 | 135700 | 1844697370 | 6220 | 6220 | 6230 | 6220 | 26 |
| 287 | 20230803 | 135600 | 1844535600 | 6220 | 6220 | 6230 | 6220 | 421 |
| 288 | 20230803 | 135500 | 1841916970 | 6240 | 6240 | 6240 | 6240 | 0 |
| 289 | 20230803 | 135400 | 1841916970 | 6240 | 6240 | 6240 | 6240 | 0 |
| 290 | 20230803 | 135300 | 1841916970 | 6240 | 6240 | 6240 | 6220 | 102 |
| 291 | 20230803 | 135200 | 1841282490 | 6220 | 6220 | 6220 | 6220 | 123 |
| 292 | 20230803 | 135100 | 1840517430 | 6220 | 6220 | 6220 | 6220 | 3 |
| 293 | 20230803 | 135000 | 1840498770 | 6230 | 6240 | 6240 | 6230 | 217 |
| 294 | 20230803 | 134900 | 1839144750 | 6240 | 6240 | 6240 | 6240 | 1 |
| 295 | 20230803 | 134800 | 1839138510 | 6220 | 6240 | 6240 | 6220 | 330 |
| 296 | 20230803 | 134700 | 1837080130 | 6240 | 6240 | 6250 | 6240 | 105 |
| 297 | 20230803 | 134600 | 1836424330 | 6230 | 6220 | 6230 | 6220 | 1313 |
| 298 | 20230803 | 134500 | 1828244640 | 6220 | 6210 | 6220 | 6210 | 30 |
| 299 | 20230803 | 134400 | 1828058140 | 6210 | 6210 | 6210 | 6210 | 11 |
| 300 | 20230803 | 134300 | 1827989830 | 6210 | 6210 | 6210 | 6210 | 50 |
| 301 | 20230803 | 134200 | 1827679330 | 6210 | 6220 | 6220 | 6210 | 164 |
| 302 | 20230803 | 134100 | 1826659390 | 6210 | 6210 | 6210 | 6210 | 526 |
| 303 | 20230803 | 134000 | 1823392930 | 6210 | 6230 | 6230 | 6210 | 1689 |
| 304 | 20230803 | 133900 | 1812900460 | 6230 | 6230 | 6230 | 6230 | 16 |
| 305 | 20230803 | 133800 | 1812800780 | 6230 | 6230 | 6230 | 6230 | 118 |
| 306 | 20230803 | 133700 | 1812065640 | 6230 | 6230 | 6240 | 6230 | 321 |
| 307 | 20230803 | 133600 | 1810065270 | 6220 | 6210 | 6220 | 6210 | 89 |
| 308 | 20230803 | 133500 | 1809512210 | 6220 | 6220 | 6220 | 6220 | 1 |
| 309 | 20230803 | 133400 | 1809505990 | 6180 | 6210 | 6220 | 6180 | 3776 |
| 310 | 20230803 | 133300 | 1786122000 | 6210 | 6210 | 6210 | 6210 | 12 |
| 311 | 20230803 | 133200 | 1786047480 | 6210 | 6210 | 6210 | 6210 | 11 |
| 312 | 20230803 | 133100 | 1785979170 | 6220 | 6210 | 6220 | 6200 | 1186 |
| 313 | 20230803 | 133000 | 1778622250 | 6220 | 6220 | 6220 | 6220 | 0 |
| 314 | 20230803 | 132900 | 1778622250 | 6220 | 6240 | 6240 | 6220 | 87 |
| 315 | 20230803 | 132800 | 1778080890 | 6220 | 6230 | 6230 | 6220 | 787 |
| 316 | 20230803 | 132700 | 1773177930 | 6240 | 6220 | 6240 | 6220 | 132 |
| 317 | 20230803 | 132600 | 1772355070 | 6220 | 6220 | 6220 | 6220 | 0 |
| 318 | 20230803 | 132500 | 1772355070 | 6220 | 6220 | 6220 | 6220 | 18 |
| 319 | 20230803 | 132400 | 1772243110 | 6210 | 6220 | 6240 | 6210 | 376 |
| 320 | 20230803 | 132300 | 1769906920 | 6210 | 6230 | 6230 | 6210 | 115 |
| 321 | 20230803 | 132200 | 1769191940 | 6230 | 6230 | 6230 | 6230 | 0 |
| 322 | 20230803 | 132100 | 1769191940 | 6230 | 6230 | 6230 | 6230 | 4 |
| 323 | 20230803 | 132000 | 1769167020 | 6230 | 6230 | 6230 | 6230 | 106 |
| 324 | 20230803 | 131900 | 1768506640 | 6230 | 6230 | 6230 | 6230 | 13 |
| 325 | 20230803 | 131800 | 1768425650 | 6240 | 6240 | 6240 | 6240 | 133 |
| 326 | 20230803 | 131700 | 1767595730 | 6250 | 6260 | 6260 | 6250 | 227 |
| 327 | 20230803 | 131600 | 1766176440 | 6260 | 6260 | 6260 | 6260 | 0 |
| 328 | 20230803 | 131500 | 1766176440 | 6260 | 6260 | 6260 | 6260 | 30 |
| 329 | 20230803 | 131400 | 1765988640 | 6260 | 6250 | 6270 | 6250 | 1917 |
| 330 | 20230803 | 131300 | 1753980540 | 6240 | 6230 | 6240 | 6230 | 1850 |
| 331 | 20230803 | 131200 | 1742438540 | 6220 | 6220 | 6220 | 6220 | 0 |
| 332 | 20230803 | 131100 | 1742438540 | 6220 | 6220 | 6220 | 6220 | 6 |
| 333 | 20230803 | 131000 | 1742401220 | 6220 | 6210 | 6220 | 6210 | 29 |
| 334 | 20230803 | 130900 | 1742220940 | 6210 | 6220 | 6220 | 6210 | 812 |
| 335 | 20230803 | 130800 | 1737176980 | 6220 | 6220 | 6220 | 6220 | 76 |
| 336 | 20230803 | 130700 | 1736704260 | 6220 | 6220 | 6220 | 6220 | 0 |
| 337 | 20230803 | 130600 | 1736704260 | 6220 | 6220 | 6230 | 6220 | 1204 |
| 338 | 20230803 | 130500 | 1729215180 | 6230 | 6230 | 6230 | 6230 | 88 |
| 339 | 20230803 | 130400 | 1728666940 | 6230 | 6230 | 6230 | 6230 | 1 |
| 340 | 20230803 | 130300 | 1728660710 | 6230 | 6240 | 6240 | 6230 | 52 |
| 341 | 20230803 | 130200 | 1728336250 | 6240 | 6240 | 6240 | 6240 | 0 |
| 342 | 20230803 | 130100 | 1728336250 | 6240 | 6240 | 6240 | 6240 | 11 |
| 343 | 20230803 | 130000 | 1728267610 | 6240 | 6240 | 6240 | 6240 | 498 |
| 344 | 20230803 | 125900 | 1725160090 | 6250 | 6250 | 6250 | 6250 | 93 |
| 345 | 20230803 | 125800 | 1724578840 | 6240 | 6240 | 6240 | 6240 | 330 |
| 346 | 20230803 | 125700 | 1722519640 | 6230 | 6230 | 6230 | 6230 | 0 |
| 347 | 20230803 | 125600 | 1722519640 | 6230 | 6240 | 6240 | 6230 | 24 |
| 348 | 20230803 | 125500 | 1722370000 | 6250 | 6250 | 6250 | 6250 | 16 |
| 349 | 20230803 | 125400 | 1722270000 | 6250 | 6250 | 6250 | 6250 | 0 |
| 350 | 20230803 | 125300 | 1722270000 | 6250 | 6250 | 6250 | 6250 | 2 |
| 351 | 20230803 | 125200 | 1722257500 | 6250 | 6250 | 6250 | 6250 | 1 |
| 352 | 20230803 | 125100 | 1722251250 | 6220 | 6230 | 6230 | 6220 | 1006 |
| 353 | 20230803 | 125000 | 1715993120 | 6230 | 6230 | 6230 | 6230 | 1407 |
| 354 | 20230803 | 124900 | 1707227510 | 6220 | 6220 | 6220 | 6220 | 492 |
| 355 | 20230803 | 124800 | 1704167270 | 6210 | 6210 | 6210 | 6210 | 0 |
| 356 | 20230803 | 124700 | 1704167270 | 6210 | 6210 | 6210 | 6210 | 1 |
| 357 | 20230803 | 124600 | 1704161060 | 6210 | 6210 | 6210 | 6210 | 30 |
| 358 | 20230803 | 124500 | 1703974760 | 6210 | 6220 | 6220 | 6210 | 757 |
| 359 | 20230803 | 124400 | 1699266720 | 6210 | 6210 | 6210 | 6210 | 5 |
| 360 | 20230803 | 124300 | 1699235670 | 6220 | 6220 | 6220 | 6220 | 21 |
| 361 | 20230803 | 124200 | 1699105050 | 6210 | 6220 | 6220 | 6210 | 117 |
| 362 | 20230803 | 124100 | 1698378460 | 6220 | 6220 | 6220 | 6220 | 2 |
| 363 | 20230803 | 124000 | 1698366020 | 6210 | 6210 | 6210 | 6210 | 269 |
| 364 | 20230803 | 123900 | 1696695530 | 6200 | 6200 | 6200 | 6200 | 1 |
| 365 | 20230803 | 123800 | 1696689330 | 6190 | 6190 | 6190 | 6190 | 0 |
| 366 | 20230803 | 123700 | 1696689330 | 6190 | 6190 | 6190 | 6190 | 500 |
| 367 | 20230803 | 123600 | 1693594330 | 6200 | 6200 | 6200 | 6190 | 1983 |
| 368 | 20230803 | 123500 | 1681299740 | 6200 | 6200 | 6200 | 6200 | 0 |
| 369 | 20230803 | 123400 | 1681299740 | 6200 | 6210 | 6210 | 6200 | 165 |
| 370 | 20230803 | 123300 | 1680275290 | 6230 | 6230 | 6230 | 6230 | 3 |
| 371 | 20230803 | 123200 | 1680256600 | 6230 | 6230 | 6230 | 6230 | 345 |
| 372 | 20230803 | 123100 | 1678107250 | 6230 | 6240 | 6240 | 6230 | 1209 |
| 373 | 20230803 | 123000 | 1670572160 | 6240 | 6250 | 6250 | 6240 | 89 |
| 374 | 20230803 | 122900 | 1670016690 | 6240 | 6240 | 6240 | 6240 | 0 |
| 375 | 20230803 | 122800 | 1670016690 | 6240 | 6240 | 6240 | 6240 | 40 |
| 376 | 20230803 | 122700 | 1669767090 | 6240 | 6240 | 6240 | 6240 | 72 |
| 377 | 20230803 | 122600 | 1669317810 | 6240 | 6230 | 6240 | 6230 | 697 |
| 378 | 20230803 | 122500 | 1664973500 | 6230 | 6230 | 6230 | 6230 | 101 |
| 379 | 20230803 | 122400 | 1664344270 | 6230 | 6230 | 6230 | 6230 | 42 |
| 380 | 20230803 | 122300 | 1664082610 | 6210 | 6210 | 6210 | 6210 | 100 |
| 381 | 20230803 | 122200 | 1663461610 | 6220 | 6220 | 6220 | 6220 | 251 |
| 382 | 20230803 | 122100 | 1661900390 | 6210 | 6210 | 6210 | 6210 | 2 |
| 383 | 20230803 | 122000 | 1661887970 | 6210 | 6200 | 6210 | 6200 | 59 |
| 384 | 20230803 | 121900 | 1661521680 | 6200 | 6210 | 6210 | 6200 | 154 |
| 385 | 20230803 | 121800 | 1660566370 | 6210 | 6210 | 6210 | 6210 | 219 |
| 386 | 20230803 | 121700 | 1659206380 | 6220 | 6210 | 6220 | 6210 | 811 |
| 387 | 20230803 | 121600 | 1654169960 | 6220 | 6220 | 6220 | 6220 | 35 |
| 388 | 20230803 | 121500 | 1653952260 | 6220 | 6220 | 6220 | 6220 | 0 |
| 389 | 20230803 | 121400 | 1653952260 | 6220 | 6220 | 6220 | 6220 | 0 |
| 390 | 20230803 | 121300 | 1653952260 | 6220 | 6220 | 6220 | 6220 | 48 |
| 391 | 20230803 | 121200 | 1653653700 | 6210 | 6210 | 6210 | 6200 | 125 |
| 392 | 20230803 | 121100 | 1652878400 | 6200 | 6210 | 6210 | 6200 | 51 |
| 393 | 20230803 | 121000 | 1652561740 | 6210 | 6210 | 6210 | 6210 | 4 |
| 394 | 20230803 | 120900 | 1652536900 | 6200 | 6200 | 6200 | 6200 | 133 |
| 395 | 20230803 | 120800 | 1651712300 | 6200 | 6210 | 6210 | 6200 | 3031 |
| 396 | 20230803 | 120700 | 1632919790 | 6210 | 6210 | 6210 | 6210 | 30 |
| 397 | 20230803 | 120600 | 1632733490 | 6210 | 6230 | 6230 | 6210 | 456 |
| 398 | 20230803 | 120500 | 1629896760 | 6230 | 6230 | 6230 | 6230 | 0 |
| 399 | 20230803 | 120400 | 1629896760 | 6230 | 6230 | 6230 | 6230 | 9 |
| 400 | 20230803 | 120300 | 1629840690 | 6230 | 6230 | 6230 | 6230 | 1 |
| 401 | 20230803 | 120200 | 1629834460 | 6230 | 6230 | 6230 | 6230 | 0 |
| 402 | 20230803 | 120100 | 1629834460 | 6230 | 6220 | 6230 | 6220 | 12 |
| 403 | 20230803 | 120000 | 1629759810 | 6210 | 6210 | 6210 | 6210 | 11 |
| 404 | 20230803 | 115900 | 1629691500 | 6210 | 6230 | 6230 | 6210 | 311 |
| 405 | 20230803 | 115800 | 1627758190 | 6230 | 6230 | 6230 | 6230 | 0 |
| 406 | 20230803 | 115700 | 1627758190 | 6230 | 6230 | 6230 | 6200 | 1902 |
| 407 | 20230803 | 115600 | 1615964030 | 6230 | 6230 | 6230 | 6230 | 1 |
| 408 | 20230803 | 115500 | 1615957800 | 6230 | 6200 | 6230 | 6200 | 2768 |
| 409 | 20230803 | 115400 | 1598795740 | 6200 | 6200 | 6200 | 6200 | 0 |
| 410 | 20230803 | 115300 | 1598795740 | 6200 | 6200 | 6200 | 6200 | 1000 |
| 411 | 20230803 | 115200 | 1592595740 | 6200 | 6200 | 6200 | 6200 | 71 |
| 412 | 20230803 | 115100 | 1592155540 | 6220 | 6200 | 6220 | 6200 | 155 |
| 413 | 20230803 | 115000 | 1591194440 | 6200 | 6200 | 6200 | 6200 | 10 |
| 414 | 20230803 | 114900 | 1591132440 | 6200 | 6200 | 6200 | 6200 | 10 |
| 415 | 20230803 | 114800 | 1591070440 | 6200 | 6200 | 6200 | 6200 | 5 |
| 416 | 20230803 | 114700 | 1591039440 | 6200 | 6200 | 6200 | 6200 | 0 |
| 417 | 20230803 | 114600 | 1591039440 | 6200 | 6200 | 6200 | 6200 | 114 |
| 418 | 20230803 | 114500 | 1590332640 | 6200 | 6200 | 6200 | 6200 | 1001 |
| 419 | 20230803 | 114400 | 1584126440 | 6200 | 6200 | 6200 | 6200 | 0 |
| 420 | 20230803 | 114300 | 1584126440 | 6200 | 6190 | 6200 | 6190 | 1459 |
| 421 | 20230803 | 114200 | 1575081140 | 6190 | 6210 | 6210 | 6190 | 214 |
| 422 | 20230803 | 114100 | 1573753850 | 6250 | 6190 | 6250 | 6190 | 1699 |
| 423 | 20230803 | 114000 | 1563219970 | 6190 | 6200 | 6200 | 6190 | 248 |
| 424 | 20230803 | 113900 | 1561684200 | 6190 | 6200 | 6200 | 6190 | 15001 |
| 425 | 20230803 | 113800 | 1468812420 | 6200 | 6200 | 6200 | 6200 | 0 |
| 426 | 20230803 | 113700 | 1468812420 | 6200 | 6200 | 6200 | 6200 | 1285 |
| 427 | 20230803 | 113600 | 1460845420 | 6210 | 6220 | 6220 | 6210 | 2457 |
| 428 | 20230803 | 113500 | 1445586420 | 6220 | 6230 | 6230 | 6220 | 1905 |
| 429 | 20230803 | 113400 | 1433718890 | 6230 | 6250 | 6250 | 6230 | 283 |
| 430 | 20230803 | 113300 | 1431951650 | 6240 | 6250 | 6250 | 6240 | 143 |
| 431 | 20230803 | 113200 | 1431058660 | 6250 | 6250 | 6250 | 6250 | 348 |
| 432 | 20230803 | 113100 | 1428883660 | 6250 | 6250 | 6250 | 6250 | 50 |
| 433 | 20230803 | 113000 | 1428571160 | 6270 | 6260 | 6270 | 6260 | 108 |
| 434 | 20230803 | 112900 | 1427894160 | 6260 | 6260 | 6260 | 6260 | 156 |
| 435 | 20230803 | 112800 | 1426917600 | 6260 | 6280 | 6280 | 6260 | 53 |
| 436 | 20230803 | 112700 | 1426584820 | 6290 | 6290 | 6290 | 6290 | 11 |
| 437 | 20230803 | 112600 | 1426515630 | 6290 | 6280 | 6290 | 6280 | 209 |
| 438 | 20230803 | 112500 | 1425201100 | 6280 | 6280 | 6280 | 6280 | 234 |
| 439 | 20230803 | 112400 | 1423731580 | 6280 | 6290 | 6290 | 6280 | 618 |
| 440 | 20230803 | 112300 | 1419844460 | 6290 | 6270 | 6290 | 6260 | 2409 |
| 441 | 20230803 | 112200 | 1404720450 | 6250 | 6250 | 6250 | 6250 | 0 |
| 442 | 20230803 | 112100 | 1404720450 | 6250 | 6250 | 6250 | 6250 | 6 |
| 443 | 20230803 | 112000 | 1404682950 | 6250 | 6250 | 6250 | 6250 | 20 |
| 444 | 20230803 | 111900 | 1404557950 | 6250 | 6250 | 6250 | 6250 | 0 |
| 445 | 20230803 | 111800 | 1404557950 | 6250 | 6240 | 6250 | 6240 | 43 |
| 446 | 20230803 | 111700 | 1404289400 | 6240 | 6250 | 6260 | 6240 | 49 |
| 447 | 20230803 | 111600 | 1403982760 | 6250 | 6250 | 6250 | 6250 | 26 |
| 448 | 20230803 | 111500 | 1403820260 | 6260 | 6260 | 6260 | 6260 | 303 |
| 449 | 20230803 | 111400 | 1401923480 | 6260 | 6260 | 6260 | 6260 | 214 |
| 450 | 20230803 | 111300 | 1400583840 | 6270 | 6270 | 6270 | 6270 | 4 |
| 451 | 20230803 | 111200 | 1400558760 | 6260 | 6260 | 6260 | 6260 | 500 |
| 452 | 20230803 | 111100 | 1397428760 | 6250 | 6250 | 6250 | 6250 | 110 |
| 453 | 20230803 | 111000 | 1396741260 | 6250 | 6250 | 6250 | 6250 | 4 |
| 454 | 20230803 | 110900 | 1396716260 | 6250 | 6260 | 6270 | 6250 | 462 |
| 455 | 20230803 | 110800 | 1393825120 | 6270 | 6260 | 6270 | 6260 | 62 |
| 456 | 20230803 | 110700 | 1393436490 | 6270 | 6270 | 6270 | 6270 | 992 |
| 457 | 20230803 | 110600 | 1387216650 | 6250 | 6220 | 6250 | 6220 | 3523 |
| 458 | 20230803 | 110500 | 1365210780 | 6220 | 6220 | 6220 | 6220 | 21 |
| 459 | 20230803 | 110400 | 1365080160 | 6220 | 6220 | 6220 | 6220 | 327 |
| 460 | 20230803 | 110300 | 1363046220 | 6220 | 6220 | 6220 | 6220 | 1678 |
| 461 | 20230803 | 110200 | 1352609060 | 6220 | 6240 | 6240 | 6220 | 17 |
| 462 | 20230803 | 110100 | 1352503100 | 6210 | 6210 | 6210 | 6210 | 535 |
| 463 | 20230803 | 110000 | 1349180750 | 6200 | 6200 | 6210 | 6200 | 1027 |
| 464 | 20230803 | 105900 | 1342804680 | 6200 | 6200 | 6200 | 6190 | 9105 |
| 465 | 20230803 | 105800 | 1286353730 | 6200 | 6210 | 6220 | 6200 | 13765 |
| 466 | 20230803 | 105700 | 1200886860 | 6210 | 6210 | 6210 | 6210 | 1140 |
| 467 | 20230803 | 105600 | 1193807460 | 6210 | 6220 | 6230 | 6210 | 2053 |
| 468 | 20230803 | 105500 | 1181042600 | 6220 | 6220 | 6220 | 6220 | 467 |
| 469 | 20230803 | 105400 | 1178137860 | 6230 | 6210 | 6240 | 6210 | 1081 |
| 470 | 20230803 | 105300 | 1171398930 | 6220 | 6230 | 6230 | 6220 | 1965 |
| 471 | 20230803 | 105200 | 1159166890 | 6230 | 6230 | 6230 | 6230 | 901 |
| 472 | 20230803 | 105100 | 1153553660 | 6240 | 6240 | 6240 | 6240 | 0 |
| 473 | 20230803 | 105000 | 1153553660 | 6240 | 6240 | 6240 | 6240 | 2299 |
| 474 | 20230803 | 104900 | 1139207900 | 6250 | 6240 | 6250 | 6240 | 589 |
| 475 | 20230803 | 104800 | 1135532240 | 6240 | 6240 | 6240 | 6240 | 2278 |
| 476 | 20230803 | 104700 | 1121317520 | 6240 | 6250 | 6250 | 6240 | 22 |
| 477 | 20230803 | 104600 | 1121180130 | 6250 | 6250 | 6250 | 6250 | 1 |
| 478 | 20230803 | 104500 | 1121173880 | 6240 | 6240 | 6240 | 6230 | 4495 |
| 479 | 20230803 | 104400 | 1093136280 | 6240 | 6250 | 6250 | 6240 | 2277 |
| 480 | 20230803 | 104300 | 1078913030 | 6250 | 6260 | 6260 | 6250 | 1405 |
| 481 | 20230803 | 104200 | 1070120340 | 6260 | 6260 | 6260 | 6260 | 331 |
| 482 | 20230803 | 104100 | 1068048280 | 6260 | 6270 | 6270 | 6260 | 3344 |
| 483 | 20230803 | 104000 | 1047112990 | 6270 | 6270 | 6270 | 6270 | 278 |
| 484 | 20230803 | 103900 | 1045369930 | 6270 | 6260 | 6270 | 6260 | 1957 |
| 485 | 20230803 | 103800 | 1033102380 | 6270 | 6270 | 6270 | 6270 | 134 |
| 486 | 20230803 | 103700 | 1032262200 | 6270 | 6260 | 6270 | 6260 | 1381 |
| 487 | 20230803 | 103600 | 1023614010 | 6270 | 6270 | 6270 | 6260 | 466 |
| 488 | 20230803 | 103500 | 1020696740 | 6270 | 6270 | 6270 | 6270 | 674 |
| 489 | 20230803 | 103400 | 1016470760 | 6260 | 6260 | 6270 | 6260 | 989 |
| 490 | 20230803 | 103300 | 1010273210 | 6260 | 6270 | 6270 | 6260 | 111 |
| 491 | 20230803 | 103200 | 1009577780 | 6270 | 6270 | 6270 | 6270 | 4 |
| 492 | 20230803 | 103100 | 1009552700 | 6270 | 6260 | 6270 | 6260 | 393 |
| 493 | 20230803 | 103000 | 1007089770 | 6270 | 6260 | 6280 | 6260 | 1963 |
| 494 | 20230803 | 102900 | 994790420 | 6240 | 6240 | 6240 | 6240 | 776 |
| 495 | 20230803 | 102800 | 989948180 | 6260 | 6240 | 6260 | 6240 | 4 |
| 496 | 20230803 | 102700 | 989923200 | 6240 | 6230 | 6240 | 6230 | 508 |
| 497 | 20230803 | 102600 | 986754040 | 6220 | 6260 | 6260 | 6220 | 8950 |
| 498 | 20230803 | 102500 | 930897730 | 6270 | 6270 | 6270 | 6270 | 0 |
| 499 | 20230803 | 102400 | 930897730 | 6270 | 6270 | 6270 | 6270 | 2 |
| 500 | 20230803 | 102300 | 930885190 | 6240 | 6240 | 6240 | 6240 | 145 |
| 501 | 20230803 | 102200 | 929980390 | 6240 | 6250 | 6260 | 6240 | 3389 |
| 502 | 20230803 | 102100 | 908800840 | 6250 | 6260 | 6260 | 6250 | 406 |
| 503 | 20230803 | 102000 | 906262340 | 6260 | 6260 | 6260 | 6260 | 1477 |
| 504 | 20230803 | 101900 | 897016320 | 6260 | 6260 | 6260 | 6260 | 0 |
| 505 | 20230803 | 101800 | 897016320 | 6260 | 6260 | 6260 | 6260 | 4421 |
| 506 | 20230803 | 101700 | 869340860 | 6260 | 6260 | 6260 | 6260 | 985 |
| 507 | 20230803 | 101600 | 863174760 | 6250 | 6250 | 6250 | 6250 | 0 |
| 508 | 20230803 | 101500 | 863174760 | 6250 | 6250 | 6250 | 6250 | 62 |
| 509 | 20230803 | 101400 | 862787260 | 6250 | 6260 | 6260 | 6250 | 4595 |
| 510 | 20230803 | 101300 | 834024060 | 6260 | 6260 | 6260 | 6260 | 4138 |
| 511 | 20230803 | 101200 | 808120180 | 6260 | 6240 | 6260 | 6240 | 1877 |
| 512 | 20230803 | 101100 | 796392320 | 6220 | 6220 | 6230 | 6220 | 4229 |
| 513 | 20230803 | 101000 | 770077650 | 6220 | 6240 | 6240 | 6220 | 1606 |
| 514 | 20230803 | 100900 | 760080110 | 6240 | 6260 | 6260 | 6240 | 9447 |
| 515 | 20230803 | 100800 | 701116360 | 6260 | 6240 | 6260 | 6240 | 1921 |
| 516 | 20230803 | 100700 | 689123580 | 6240 | 6230 | 6240 | 6230 | 129 |
| 517 | 20230803 | 100600 | 688318810 | 6230 | 6250 | 6250 | 6230 | 3961 |
| 518 | 20230803 | 100500 | 663567670 | 6250 | 6270 | 6270 | 6250 | 5001 |
| 519 | 20230803 | 100400 | 632288310 | 6300 | 6260 | 6300 | 6260 | 781 |
| 520 | 20230803 | 100300 | 627399210 | 6260 | 6270 | 6270 | 6260 | 1438 |
| 521 | 20230803 | 100200 | 618385950 | 6280 | 6300 | 6300 | 6280 | 2686 |
| 522 | 20230803 | 100100 | 601514550 | 6300 | 6290 | 6300 | 6290 | 21 |
| 523 | 20230803 | 100000 | 601382450 | 6290 | 6280 | 6290 | 6280 | 506 |
| 524 | 20230803 | 095900 | 598199760 | 6280 | 6290 | 6290 | 6280 | 668 |
| 525 | 20230803 | 095800 | 594004510 | 6320 | 6300 | 6320 | 6280 | 1322 |
| 526 | 20230803 | 095700 | 585687580 | 6310 | 6320 | 6330 | 6310 | 740 |
| 527 | 20230803 | 095600 | 581010240 | 6320 | 6320 | 6320 | 6320 | 2602 |
| 528 | 20230803 | 095500 | 564565600 | 6320 | 6310 | 6320 | 6310 | 1004 |
| 529 | 20230803 | 095400 | 558230350 | 6310 | 6290 | 6310 | 6290 | 791 |
| 530 | 20230803 | 095300 | 553254940 | 6290 | 6290 | 6290 | 6290 | 91 |
| 531 | 20230803 | 095200 | 552682550 | 6270 | 6270 | 6270 | 6270 | 0 |
| 532 | 20230803 | 095100 | 552682550 | 6270 | 6260 | 6270 | 6260 | 377 |
| 533 | 20230803 | 095000 | 550320490 | 6260 | 6270 | 6270 | 6260 | 19 |
| 534 | 20230803 | 094900 | 550201390 | 6290 | 6290 | 6290 | 6290 | 0 |
| 535 | 20230803 | 094800 | 550201390 | 6290 | 6280 | 6290 | 6280 | 10 |
| 536 | 20230803 | 094700 | 550138550 | 6290 | 6290 | 6290 | 6290 | 0 |
| 537 | 20230803 | 094600 | 550138550 | 6290 | 6290 | 6290 | 6290 | 6 |
| 538 | 20230803 | 094500 | 550100810 | 6290 | 6280 | 6290 | 6270 | 507 |
| 539 | 20230803 | 094400 | 546917490 | 6290 | 6270 | 6290 | 6270 | 225 |
| 540 | 20230803 | 094300 | 545506240 | 6270 | 6270 | 6270 | 6270 | 470 |
| 541 | 20230803 | 094200 | 542559340 | 6270 | 6280 | 6280 | 6270 | 631 |
| 542 | 20230803 | 094100 | 538601140 | 6280 | 6270 | 6280 | 6270 | 2861 |
| 543 | 20230803 | 094000 | 520650050 | 6270 | 6260 | 6270 | 6260 | 1433 |
| 544 | 20230803 | 093900 | 511665240 | 6270 | 6260 | 6270 | 6260 | 500 |
| 545 | 20230803 | 093800 | 508532240 | 6250 | 6270 | 6270 | 6250 | 520 |
| 546 | 20230803 | 093700 | 505280620 | 6270 | 6260 | 6270 | 6260 | 622 |
| 547 | 20230803 | 093600 | 501386890 | 6260 | 6260 | 6260 | 6260 | 262 |
| 548 | 20230803 | 093500 | 499746770 | 6270 | 6270 | 6270 | 6250 | 75 |
| 549 | 20230803 | 093400 | 499277520 | 6270 | 6270 | 6280 | 6270 | 107 |
| 550 | 20230803 | 093300 | 498606600 | 6270 | 6260 | 6270 | 6250 | 1413 |
| 551 | 20230803 | 093200 | 489774530 | 6270 | 6260 | 6270 | 6260 | 61 |
| 552 | 20230803 | 093100 | 489392070 | 6260 | 6270 | 6270 | 6260 | 216 |
| 553 | 20230803 | 093000 | 488037880 | 6270 | 6280 | 6280 | 6260 | 712 |
| 554 | 20230803 | 092900 | 483573410 | 6280 | 6260 | 6280 | 6260 | 764 |
| 555 | 20230803 | 092800 | 478784650 | 6260 | 6260 | 6260 | 6240 | 288 |
| 556 | 20230803 | 092700 | 476984740 | 6260 | 6250 | 6260 | 6250 | 475 |
| 557 | 20230803 | 092600 | 474014560 | 6260 | 6260 | 6270 | 6250 | 1843 |
| 558 | 20230803 | 092500 | 462464240 | 6230 | 6230 | 6230 | 6230 | 0 |
| 559 | 20230803 | 092400 | 462464240 | 6230 | 6250 | 6260 | 6230 | 1520 |
| 560 | 20230803 | 092300 | 452961550 | 6250 | 6220 | 6250 | 6210 | 756 |
| 561 | 20230803 | 092200 | 448247800 | 6210 | 6230 | 6230 | 6200 | 1587 |
| 562 | 20230803 | 092100 | 438379350 | 6230 | 6220 | 6230 | 6220 | 65 |
| 563 | 20230803 | 092000 | 437974600 | 6220 | 6190 | 6220 | 6190 | 1059 |
| 564 | 20230803 | 091900 | 431410410 | 6190 | 6190 | 6200 | 6190 | 242 |
| 565 | 20230803 | 091800 | 429912390 | 6190 | 6170 | 6200 | 6170 | 1052 |
| 566 | 20230803 | 091700 | 423403800 | 6180 | 6170 | 6180 | 6160 | 1098 |
| 567 | 20230803 | 091600 | 416632170 | 6190 | 6160 | 6190 | 6160 | 3514 |
| 568 | 20230803 | 091500 | 394945840 | 6170 | 6190 | 6190 | 6170 | 7353 |
| 569 | 20230803 | 091400 | 349504470 | 6180 | 6180 | 6180 | 6180 | 1039 |
| 570 | 20230803 | 091300 | 343083450 | 6180 | 6160 | 6210 | 6160 | 1387 |
| 571 | 20230803 | 091200 | 334503820 | 6160 | 6180 | 6190 | 6160 | 3362 |
| 572 | 20230803 | 091100 | 313744360 | 6190 | 6210 | 6210 | 6190 | 322 |
| 573 | 20230803 | 091000 | 311750150 | 6200 | 6200 | 6210 | 6200 | 2569 |
| 574 | 20230803 | 090900 | 295822100 | 6200 | 6240 | 6240 | 6200 | 4628 |
| 575 | 20230803 | 090800 | 267103410 | 6240 | 6250 | 6250 | 6240 | 71 |
| 576 | 20230803 | 090700 | 266660190 | 6220 | 6220 | 6220 | 6220 | 746 |
| 577 | 20230803 | 090600 | 262020070 | 6200 | 6170 | 6200 | 6150 | 16354 |
| 578 | 20230803 | 090500 | 160965850 | 6170 | 6180 | 6180 | 6170 | 3677 |
| 579 | 20230803 | 090400 | 138266170 | 6180 | 6180 | 6190 | 6180 | 4164 |
| 580 | 20230803 | 090300 | 112495320 | 6190 | 6240 | 6240 | 6190 | 7284 |
| 581 | 20230803 | 090200 | 67250010 | 6230 | 6300 | 6300 | 6230 | 5269 |
| 582 | 20230803 | 090100 | 34265260 | 6320 | 6280 | 6330 | 6270 | 3257 |
| 583 | 20230803 | 090000 | 13731130 | 6280 | 6250 | 6280 | 6240 | 2197 |