28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 183700 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 5433 |
| 3 | 20230818 | 183600 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 4 | 20230818 | 183500 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 5 | 20230818 | 183400 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 6 | 20230818 | 183300 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 7 | 20230818 | 183200 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 8 | 20230818 | 183100 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 9 | 20230818 | 183000 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 10 | 20230818 | 182900 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 11 | 20230818 | 182800 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 12 | 20230818 | 182700 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 13 | 20230818 | 182600 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 14 | 20230818 | 182500 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 15 | 20230818 | 182400 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 16 | 20230818 | 182300 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 17 | 20230818 | 182200 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 18 | 20230818 | 182100 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 19 | 20230818 | 182000 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 20 | 20230818 | 181900 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 21 | 20230818 | 181800 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 22 | 20230818 | 181700 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 23 | 20230818 | 181600 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 24 | 20230818 | 181500 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 25 | 20230818 | 181400 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 26 | 20230818 | 181300 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 27 | 20230818 | 181200 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 28 | 20230818 | 181100 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 29 | 20230818 | 181000 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 30 | 20230818 | 180900 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 31 | 20230818 | 180800 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 32 | 20230818 | 180700 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 5433 |
| 33 | 20230818 | 180600 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 34 | 20230818 | 180500 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 35 | 20230818 | 180400 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 36 | 20230818 | 180300 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 37 | 20230818 | 180200 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 38 | 20230818 | 180100 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 39 | 20230818 | 180000 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 40 | 20230818 | 175900 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 41 | 20230818 | 175800 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 42 | 20230818 | 175700 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 43 | 20230818 | 175600 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 44 | 20230818 | 175500 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 45 | 20230818 | 175400 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 46 | 20230818 | 175300 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 47 | 20230818 | 175200 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 48 | 20230818 | 175100 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 49 | 20230818 | 175000 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 50 | 20230818 | 174900 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 51 | 20230818 | 174800 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 52 | 20230818 | 174700 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 53 | 20230818 | 174600 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 54 | 20230818 | 174500 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 55 | 20230818 | 174400 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 56 | 20230818 | 174300 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 57 | 20230818 | 174200 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 58 | 20230818 | 174100 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 59 | 20230818 | 174000 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 60 | 20230818 | 173900 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 61 | 20230818 | 173800 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 62 | 20230818 | 173700 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 5433 |
| 63 | 20230818 | 173600 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 64 | 20230818 | 173500 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 65 | 20230818 | 173400 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 66 | 20230818 | 173300 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 67 | 20230818 | 173200 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 68 | 20230818 | 173100 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 69 | 20230818 | 173000 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 70 | 20230818 | 172900 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 71 | 20230818 | 172800 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 72 | 20230818 | 172700 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 73 | 20230818 | 172600 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 74 | 20230818 | 172500 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 75 | 20230818 | 172400 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 76 | 20230818 | 172300 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 77 | 20230818 | 172200 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 78 | 20230818 | 172100 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 79 | 20230818 | 172000 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 80 | 20230818 | 171900 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 81 | 20230818 | 171800 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 82 | 20230818 | 171700 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 83 | 20230818 | 171600 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 84 | 20230818 | 171500 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 85 | 20230818 | 171400 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 86 | 20230818 | 171300 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 87 | 20230818 | 171200 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 88 | 20230818 | 171100 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 89 | 20230818 | 171000 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 90 | 20230818 | 170900 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 91 | 20230818 | 170800 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 92 | 20230818 | 170700 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 5433 |
| 93 | 20230818 | 170600 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 94 | 20230818 | 170500 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 95 | 20230818 | 170400 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 96 | 20230818 | 170300 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 97 | 20230818 | 170200 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 98 | 20230818 | 170100 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 99 | 20230818 | 170000 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 100 | 20230818 | 165900 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 101 | 20230818 | 165800 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 102 | 20230818 | 165700 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 103 | 20230818 | 165600 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 104 | 20230818 | 165500 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 105 | 20230818 | 165400 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 106 | 20230818 | 165300 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 107 | 20230818 | 165200 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 108 | 20230818 | 165100 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 109 | 20230818 | 165000 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 110 | 20230818 | 164900 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 111 | 20230818 | 164800 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 112 | 20230818 | 164700 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 113 | 20230818 | 164600 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 114 | 20230818 | 164500 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 115 | 20230818 | 164400 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 116 | 20230818 | 164300 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 117 | 20230818 | 164200 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 118 | 20230818 | 164100 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 119 | 20230818 | 164000 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 120 | 20230818 | 163900 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 121 | 20230818 | 163800 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 122 | 20230818 | 163700 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 5433 |
| 123 | 20230818 | 163600 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 124 | 20230818 | 163500 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 125 | 20230818 | 163400 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 126 | 20230818 | 163300 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 127 | 20230818 | 163200 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 128 | 20230818 | 163100 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 129 | 20230818 | 163000 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 130 | 20230818 | 162900 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 131 | 20230818 | 162800 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 132 | 20230818 | 162700 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 133 | 20230818 | 162600 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 134 | 20230818 | 162500 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 135 | 20230818 | 162400 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 136 | 20230818 | 162300 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 137 | 20230818 | 162200 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 138 | 20230818 | 162100 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 139 | 20230818 | 162000 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 140 | 20230818 | 161900 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 141 | 20230818 | 161800 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 142 | 20230818 | 161700 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 143 | 20230818 | 161600 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 144 | 20230818 | 161500 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 145 | 20230818 | 161400 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 146 | 20230818 | 161300 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 147 | 20230818 | 161200 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 148 | 20230818 | 161100 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 149 | 20230818 | 161000 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 150 | 20230818 | 160900 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 151 | 20230818 | 160800 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 152 | 20230818 | 160700 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 5433 |
| 153 | 20230818 | 160600 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 154 | 20230818 | 160500 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 155 | 20230818 | 160400 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 156 | 20230818 | 160300 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 157 | 20230818 | 160200 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 158 | 20230818 | 160100 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 159 | 20230818 | 160000 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 160 | 20230818 | 155900 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 161 | 20230818 | 155800 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 162 | 20230818 | 155700 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 163 | 20230818 | 155600 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 164 | 20230818 | 155500 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 165 | 20230818 | 155400 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 166 | 20230818 | 155300 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 167 | 20230818 | 155200 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 168 | 20230818 | 155100 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 169 | 20230818 | 155000 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 170 | 20230818 | 154900 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 171 | 20230818 | 154800 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 172 | 20230818 | 154700 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 173 | 20230818 | 154600 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 174 | 20230818 | 154500 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 175 | 20230818 | 154400 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 176 | 20230818 | 154300 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 177 | 20230818 | 154200 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 178 | 20230818 | 154100 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 179 | 20230818 | 154000 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 180 | 20230818 | 153900 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 181 | 20230818 | 153800 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 182 | 20230818 | 153700 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 5433 |
| 183 | 20230818 | 153600 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 184 | 20230818 | 153500 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 185 | 20230818 | 153400 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 186 | 20230818 | 153300 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 187 | 20230818 | 153200 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 188 | 20230818 | 153100 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 0 |
| 189 | 20230818 | 153000 | 1986276450 | 5790 | 5790 | 5790 | 5790 | 5433 |
| 190 | 20230818 | 152900 | 1954819380 | 5790 | 5790 | 5790 | 5790 | 0 |
| 191 | 20230818 | 152800 | 1954819380 | 5790 | 5790 | 5790 | 5790 | 0 |
| 192 | 20230818 | 152700 | 1954819380 | 5790 | 5790 | 5790 | 5790 | 0 |
| 193 | 20230818 | 152600 | 1954819380 | 5790 | 5790 | 5790 | 5790 | 0 |
| 194 | 20230818 | 152500 | 1954819380 | 5790 | 5790 | 5790 | 5790 | 0 |
| 195 | 20230818 | 152400 | 1954819380 | 5790 | 5790 | 5790 | 5790 | 0 |
| 196 | 20230818 | 152300 | 1954819380 | 5790 | 5790 | 5790 | 5790 | 0 |
| 197 | 20230818 | 152200 | 1954819380 | 5790 | 5790 | 5790 | 5790 | 0 |
| 198 | 20230818 | 152100 | 1954819380 | 5790 | 5790 | 5790 | 5790 | 0 |
| 199 | 20230818 | 152000 | 1954819380 | 5790 | 5790 | 5790 | 5790 | 0 |
| 200 | 20230818 | 151900 | 1954819380 | 5790 | 5810 | 5810 | 5790 | 1107 |
| 201 | 20230818 | 151800 | 1948404220 | 5800 | 5800 | 5810 | 5800 | 1569 |
| 202 | 20230818 | 151700 | 1939301260 | 5800 | 5810 | 5810 | 5800 | 2903 |
| 203 | 20230818 | 151600 | 1922459920 | 5800 | 5810 | 5810 | 5800 | 833 |
| 204 | 20230818 | 151500 | 1917626310 | 5800 | 5810 | 5810 | 5800 | 311 |
| 205 | 20230818 | 151400 | 1915821610 | 5800 | 5800 | 5810 | 5800 | 367 |
| 206 | 20230818 | 151300 | 1913691580 | 5800 | 5800 | 5810 | 5800 | 950 |
| 207 | 20230818 | 151200 | 1908180900 | 5800 | 5800 | 5810 | 5800 | 619 |
| 208 | 20230818 | 151100 | 1904585700 | 5810 | 5810 | 5810 | 5800 | 571 |
| 209 | 20230818 | 151000 | 1901269340 | 5810 | 5810 | 5810 | 5800 | 1605 |
| 210 | 20230818 | 150900 | 1891947250 | 5800 | 5810 | 5810 | 5800 | 286 |
| 211 | 20230818 | 150800 | 1890287280 | 5810 | 5810 | 5810 | 5800 | 116 |
| 212 | 20230818 | 150700 | 1889614370 | 5800 | 5800 | 5800 | 5800 | 294 |
| 213 | 20230818 | 150600 | 1887909170 | 5800 | 5810 | 5810 | 5800 | 164 |
| 214 | 20230818 | 150500 | 1886957570 | 5800 | 5800 | 5810 | 5800 | 306 |
| 215 | 20230818 | 150400 | 1885182410 | 5810 | 5810 | 5810 | 5800 | 591 |
| 216 | 20230818 | 150300 | 1881751220 | 5800 | 5810 | 5810 | 5800 | 122 |
| 217 | 20230818 | 150200 | 1881043610 | 5810 | 5800 | 5810 | 5800 | 363 |
| 218 | 20230818 | 150100 | 1878938150 | 5800 | 5790 | 5810 | 5790 | 1093 |
| 219 | 20230818 | 150000 | 1872601070 | 5790 | 5790 | 5800 | 5790 | 7300 |
| 220 | 20230818 | 145900 | 1830262810 | 5790 | 5800 | 5800 | 5790 | 556 |
| 221 | 20230818 | 145800 | 1827043460 | 5790 | 5790 | 5800 | 5790 | 464 |
| 222 | 20230818 | 145700 | 1824356890 | 5790 | 5790 | 5800 | 5790 | 123 |
| 223 | 20230818 | 145600 | 1823644710 | 5790 | 5790 | 5800 | 5790 | 506 |
| 224 | 20230818 | 145500 | 1820714960 | 5790 | 5800 | 5800 | 5790 | 334 |
| 225 | 20230818 | 145400 | 1818780690 | 5790 | 5800 | 5800 | 5790 | 1788 |
| 226 | 20230818 | 145300 | 1808425960 | 5790 | 5800 | 5800 | 5790 | 180 |
| 227 | 20230818 | 145200 | 1807383110 | 5800 | 5800 | 5800 | 5790 | 326 |
| 228 | 20230818 | 145100 | 1805494790 | 5800 | 5790 | 5800 | 5790 | 897 |
| 229 | 20230818 | 145000 | 1800293920 | 5800 | 5790 | 5800 | 5790 | 315 |
| 230 | 20230818 | 144900 | 1798467980 | 5800 | 5790 | 5800 | 5790 | 508 |
| 231 | 20230818 | 144800 | 1795525170 | 5790 | 5800 | 5800 | 5790 | 336 |
| 232 | 20230818 | 144700 | 1793577440 | 5790 | 5790 | 5790 | 5790 | 666 |
| 233 | 20230818 | 144600 | 1789721300 | 5790 | 5790 | 5790 | 5790 | 531 |
| 234 | 20230818 | 144500 | 1786646810 | 5790 | 5790 | 5800 | 5790 | 266 |
| 235 | 20230818 | 144400 | 1785105150 | 5790 | 5790 | 5790 | 5790 | 105 |
| 236 | 20230818 | 144300 | 1784497200 | 5790 | 5790 | 5790 | 5790 | 301 |
| 237 | 20230818 | 144200 | 1782754410 | 5800 | 5790 | 5800 | 5790 | 110 |
| 238 | 20230818 | 144100 | 1782117490 | 5800 | 5790 | 5800 | 5790 | 1403 |
| 239 | 20230818 | 144000 | 1773992800 | 5790 | 5790 | 5790 | 5790 | 1390 |
| 240 | 20230818 | 143900 | 1765944700 | 5790 | 5780 | 5800 | 5780 | 1322 |
| 241 | 20230818 | 143800 | 1758284910 | 5790 | 5780 | 5790 | 5780 | 106 |
| 242 | 20230818 | 143700 | 1757672220 | 5780 | 5780 | 5790 | 5780 | 1388 |
| 243 | 20230818 | 143600 | 1749640510 | 5780 | 5790 | 5800 | 5770 | 7992 |
| 244 | 20230818 | 143500 | 1703368380 | 5790 | 5790 | 5800 | 5790 | 174 |
| 245 | 20230818 | 143400 | 1702360910 | 5790 | 5800 | 5800 | 5790 | 265 |
| 246 | 20230818 | 143300 | 1700826520 | 5800 | 5770 | 5800 | 5770 | 1546 |
| 247 | 20230818 | 143200 | 1691895130 | 5770 | 5770 | 5770 | 5770 | 157 |
| 248 | 20230818 | 143100 | 1690989240 | 5770 | 5790 | 5790 | 5770 | 285 |
| 249 | 20230818 | 143000 | 1689344630 | 5770 | 5790 | 5790 | 5770 | 215 |
| 250 | 20230818 | 142900 | 1688103550 | 5790 | 5780 | 5790 | 5770 | 115 |
| 251 | 20230818 | 142800 | 1687439390 | 5780 | 5770 | 5790 | 5770 | 866 |
| 252 | 20230818 | 142700 | 1682433770 | 5770 | 5770 | 5770 | 5770 | 119 |
| 253 | 20230818 | 142600 | 1681747140 | 5780 | 5770 | 5780 | 5770 | 357 |
| 254 | 20230818 | 142500 | 1679686750 | 5770 | 5770 | 5770 | 5770 | 318 |
| 255 | 20230818 | 142400 | 1677851890 | 5790 | 5770 | 5790 | 5770 | 237 |
| 256 | 20230818 | 142300 | 1676484360 | 5770 | 5780 | 5790 | 5770 | 1103 |
| 257 | 20230818 | 142200 | 1670112290 | 5780 | 5790 | 5790 | 5780 | 251 |
| 258 | 20230818 | 142100 | 1668661420 | 5790 | 5770 | 5800 | 5770 | 205 |
| 259 | 20230818 | 142000 | 1667475270 | 5800 | 5790 | 5800 | 5770 | 339 |
| 260 | 20230818 | 141900 | 1665515750 | 5770 | 5770 | 5790 | 5770 | 333 |
| 261 | 20230818 | 141800 | 1663592740 | 5780 | 5790 | 5790 | 5770 | 475 |
| 262 | 20230818 | 141700 | 1660847900 | 5770 | 5790 | 5790 | 5770 | 169 |
| 263 | 20230818 | 141600 | 1659872600 | 5780 | 5800 | 5800 | 5770 | 357 |
| 264 | 20230818 | 141500 | 1657811210 | 5770 | 5790 | 5800 | 5770 | 801 |
| 265 | 20230818 | 141400 | 1653175490 | 5770 | 5770 | 5790 | 5770 | 459 |
| 266 | 20230818 | 141300 | 1650524860 | 5770 | 5770 | 5780 | 5770 | 509 |
| 267 | 20230818 | 141200 | 1647587300 | 5780 | 5790 | 5790 | 5780 | 832 |
| 268 | 20230818 | 141100 | 1642778330 | 5780 | 5780 | 5790 | 5780 | 122 |
| 269 | 20230818 | 141000 | 1642073110 | 5780 | 5780 | 5780 | 5780 | 901 |
| 270 | 20230818 | 140900 | 1636865330 | 5780 | 5790 | 5790 | 5780 | 460 |
| 271 | 20230818 | 140800 | 1634202490 | 5780 | 5780 | 5780 | 5780 | 154 |
| 272 | 20230818 | 140700 | 1633312370 | 5780 | 5790 | 5800 | 5780 | 369 |
| 273 | 20230818 | 140600 | 1631177830 | 5790 | 5780 | 5790 | 5780 | 258 |
| 274 | 20230818 | 140500 | 1629685100 | 5790 | 5790 | 5790 | 5780 | 116 |
| 275 | 20230818 | 140400 | 1629014570 | 5780 | 5780 | 5800 | 5780 | 745 |
| 276 | 20230818 | 140300 | 1624708180 | 5790 | 5780 | 5790 | 5780 | 280 |
| 277 | 20230818 | 140200 | 1623088870 | 5780 | 5790 | 5790 | 5780 | 2106 |
| 278 | 20230818 | 140100 | 1610916180 | 5780 | 5780 | 5780 | 5780 | 731 |
| 279 | 20230818 | 140000 | 1606691000 | 5800 | 5790 | 5800 | 5780 | 247 |
| 280 | 20230818 | 135900 | 1605261910 | 5780 | 5780 | 5790 | 5780 | 493 |
| 281 | 20230818 | 135800 | 1602412350 | 5790 | 5790 | 5790 | 5780 | 1060 |
| 282 | 20230818 | 135700 | 1596284380 | 5780 | 5790 | 5800 | 5780 | 2276 |
| 283 | 20230818 | 135600 | 1583107530 | 5790 | 5800 | 5800 | 5790 | 378 |
| 284 | 20230818 | 135500 | 1580918870 | 5790 | 5790 | 5800 | 5790 | 589 |
| 285 | 20230818 | 135400 | 1577508460 | 5790 | 5800 | 5800 | 5790 | 144 |
| 286 | 20230818 | 135300 | 1576673980 | 5800 | 5800 | 5800 | 5800 | 207 |
| 287 | 20230818 | 135200 | 1575473380 | 5800 | 5790 | 5810 | 5790 | 611 |
| 288 | 20230818 | 135100 | 1571934650 | 5800 | 5790 | 5800 | 5790 | 144 |
| 289 | 20230818 | 135000 | 1571100480 | 5790 | 5790 | 5790 | 5790 | 122 |
| 290 | 20230818 | 134900 | 1570394100 | 5790 | 5800 | 5800 | 5790 | 243 |
| 291 | 20230818 | 134800 | 1568986990 | 5790 | 5800 | 5800 | 5790 | 298 |
| 292 | 20230818 | 134700 | 1567260410 | 5790 | 5790 | 5800 | 5790 | 84 |
| 293 | 20230818 | 134600 | 1566773510 | 5800 | 5800 | 5800 | 5800 | 677 |
| 294 | 20230818 | 134500 | 1562846910 | 5800 | 5810 | 5810 | 5800 | 142 |
| 295 | 20230818 | 134400 | 1562023300 | 5800 | 5800 | 5800 | 5800 | 11 |
| 296 | 20230818 | 134300 | 1561959500 | 5810 | 5780 | 5810 | 5780 | 5876 |
| 297 | 20230818 | 134200 | 1527929800 | 5770 | 5790 | 5790 | 5770 | 196 |
| 298 | 20230818 | 134100 | 1526798710 | 5770 | 5780 | 5780 | 5770 | 1633 |
| 299 | 20230818 | 134000 | 1517373970 | 5780 | 5770 | 5780 | 5770 | 1083 |
| 300 | 20230818 | 133900 | 1511114410 | 5790 | 5770 | 5790 | 5770 | 161 |
| 301 | 20230818 | 133800 | 1510185420 | 5780 | 5780 | 5780 | 5780 | 12 |
| 302 | 20230818 | 133700 | 1510116060 | 5770 | 5770 | 5780 | 5770 | 659 |
| 303 | 20230818 | 133600 | 1506311350 | 5770 | 5780 | 5780 | 5770 | 1412 |
| 304 | 20230818 | 133500 | 1498152060 | 5780 | 5780 | 5790 | 5780 | 2148 |
| 305 | 20230818 | 133400 | 1485736610 | 5790 | 5780 | 5790 | 5780 | 57 |
| 306 | 20230818 | 133300 | 1485407130 | 5790 | 5790 | 5800 | 5780 | 190 |
| 307 | 20230818 | 133200 | 1484308580 | 5790 | 5800 | 5800 | 5780 | 727 |
| 308 | 20230818 | 133100 | 1480106410 | 5790 | 5790 | 5790 | 5790 | 17 |
| 309 | 20230818 | 133000 | 1480007980 | 5800 | 5790 | 5800 | 5780 | 1080 |
| 310 | 20230818 | 132900 | 1473757250 | 5800 | 5800 | 5800 | 5790 | 87 |
| 311 | 20230818 | 132800 | 1473252820 | 5790 | 5800 | 5800 | 5790 | 31 |
| 312 | 20230818 | 132700 | 1473073310 | 5790 | 5790 | 5790 | 5790 | 557 |
| 313 | 20230818 | 132600 | 1469848280 | 5790 | 5790 | 5800 | 5790 | 204 |
| 314 | 20230818 | 132500 | 1468667110 | 5790 | 5800 | 5800 | 5790 | 18 |
| 315 | 20230818 | 132400 | 1468562880 | 5790 | 5790 | 5790 | 5790 | 152 |
| 316 | 20230818 | 132300 | 1467682800 | 5800 | 5800 | 5800 | 5800 | 21 |
| 317 | 20230818 | 132200 | 1467561000 | 5810 | 5800 | 5810 | 5800 | 30 |
| 318 | 20230818 | 132100 | 1467386990 | 5800 | 5800 | 5800 | 5790 | 752 |
| 319 | 20230818 | 132000 | 1463032740 | 5800 | 5810 | 5810 | 5780 | 3542 |
| 320 | 20230818 | 131900 | 1442518530 | 5810 | 5810 | 5810 | 5810 | 327 |
| 321 | 20230818 | 131800 | 1440618660 | 5820 | 5810 | 5820 | 5810 | 318 |
| 322 | 20230818 | 131700 | 1438771070 | 5810 | 5810 | 5820 | 5810 | 121 |
| 323 | 20230818 | 131600 | 1438067830 | 5810 | 5810 | 5820 | 5810 | 563 |
| 324 | 20230818 | 131500 | 1434796790 | 5810 | 5810 | 5810 | 5810 | 219 |
| 325 | 20230818 | 131400 | 1433524400 | 5810 | 5810 | 5820 | 5810 | 118 |
| 326 | 20230818 | 131300 | 1432837820 | 5820 | 5810 | 5820 | 5810 | 146 |
| 327 | 20230818 | 131200 | 1431989510 | 5810 | 5810 | 5810 | 5800 | 683 |
| 328 | 20230818 | 131100 | 1428022630 | 5800 | 5800 | 5800 | 5800 | 17 |
| 329 | 20230818 | 131000 | 1427924030 | 5800 | 5800 | 5810 | 5790 | 1597 |
| 330 | 20230818 | 130900 | 1418669210 | 5800 | 5800 | 5800 | 5800 | 189 |
| 331 | 20230818 | 130800 | 1417573010 | 5800 | 5810 | 5810 | 5800 | 1079 |
| 332 | 20230818 | 130700 | 1411314800 | 5800 | 5810 | 5810 | 5800 | 449 |
| 333 | 20230818 | 130600 | 1408710210 | 5800 | 5810 | 5810 | 5800 | 363 |
| 334 | 20230818 | 130500 | 1406602980 | 5810 | 5790 | 5810 | 5790 | 635 |
| 335 | 20230818 | 130400 | 1402919950 | 5800 | 5790 | 5800 | 5790 | 123 |
| 336 | 20230818 | 130300 | 1402207330 | 5810 | 5800 | 5810 | 5790 | 317 |
| 337 | 20230818 | 130200 | 1400368820 | 5800 | 5790 | 5810 | 5790 | 30 |
| 338 | 20230818 | 130100 | 1400194980 | 5810 | 5790 | 5810 | 5790 | 347 |
| 339 | 20230818 | 130000 | 1398183690 | 5800 | 5790 | 5810 | 5790 | 216 |
| 340 | 20230818 | 125900 | 1396931950 | 5810 | 5790 | 5810 | 5790 | 18 |
| 341 | 20230818 | 125800 | 1396827710 | 5810 | 5800 | 5810 | 5800 | 19 |
| 342 | 20230818 | 125700 | 1396717470 | 5810 | 5790 | 5810 | 5790 | 164 |
| 343 | 20230818 | 125600 | 1395767890 | 5790 | 5810 | 5810 | 5790 | 2037 |
| 344 | 20230818 | 125500 | 1383973000 | 5810 | 5800 | 5810 | 5800 | 128 |
| 345 | 20230818 | 125400 | 1383230550 | 5800 | 5800 | 5800 | 5790 | 586 |
| 346 | 20230818 | 125300 | 1379836300 | 5800 | 5790 | 5800 | 5790 | 962 |
| 347 | 20230818 | 125200 | 1374265150 | 5790 | 5760 | 5790 | 5760 | 29 |
| 348 | 20230818 | 125100 | 1374097860 | 5790 | 5780 | 5790 | 5760 | 172 |
| 349 | 20230818 | 125000 | 1373105550 | 5780 | 5780 | 5790 | 5770 | 240 |
| 350 | 20230818 | 124900 | 1371720550 | 5790 | 5790 | 5790 | 5770 | 19 |
| 351 | 20230818 | 124800 | 1371610880 | 5770 | 5770 | 5780 | 5770 | 2590 |
| 352 | 20230818 | 124700 | 1356666490 | 5770 | 5790 | 5790 | 5770 | 110 |
| 353 | 20230818 | 124600 | 1356031570 | 5770 | 5770 | 5790 | 5770 | 238 |
| 354 | 20230818 | 124500 | 1354658130 | 5770 | 5780 | 5790 | 5770 | 178 |
| 355 | 20230818 | 124400 | 1353629450 | 5790 | 5780 | 5790 | 5780 | 1259 |
| 356 | 20230818 | 124300 | 1346351930 | 5790 | 5790 | 5790 | 5780 | 2136 |
| 357 | 20230818 | 124200 | 1333984670 | 5790 | 5790 | 5800 | 5790 | 175 |
| 358 | 20230818 | 124100 | 1332971290 | 5810 | 5800 | 5810 | 5800 | 144 |
| 359 | 20230818 | 124000 | 1332136080 | 5800 | 5810 | 5810 | 5790 | 30 |
| 360 | 20230818 | 123900 | 1331962240 | 5790 | 5790 | 5810 | 5790 | 404 |
| 361 | 20230818 | 123800 | 1329620420 | 5790 | 5800 | 5800 | 5790 | 517 |
| 362 | 20230818 | 123700 | 1326621990 | 5800 | 5820 | 5820 | 5800 | 503 |
| 363 | 20230818 | 123600 | 1323704570 | 5820 | 5810 | 5820 | 5810 | 156 |
| 364 | 20230818 | 123500 | 1322798030 | 5820 | 5820 | 5820 | 5800 | 250 |
| 365 | 20230818 | 123400 | 1321344570 | 5820 | 5800 | 5820 | 5790 | 814 |
| 366 | 20230818 | 123300 | 1316623420 | 5790 | 5800 | 5800 | 5790 | 176 |
| 367 | 20230818 | 123200 | 1315602790 | 5810 | 5800 | 5810 | 5800 | 1971 |
| 368 | 20230818 | 123100 | 1304151400 | 5800 | 5820 | 5820 | 5790 | 30 |
| 369 | 20230818 | 123000 | 1303977470 | 5790 | 5790 | 5820 | 5790 | 199 |
| 370 | 20230818 | 122900 | 1302824990 | 5790 | 5800 | 5810 | 5790 | 829 |
| 371 | 20230818 | 122800 | 1298016860 | 5820 | 5820 | 5820 | 5820 | 194 |
| 372 | 20230818 | 122700 | 1296887780 | 5800 | 5810 | 5810 | 5800 | 475 |
| 373 | 20230818 | 122600 | 1294132560 | 5810 | 5820 | 5820 | 5810 | 157 |
| 374 | 20230818 | 122500 | 1293220180 | 5810 | 5820 | 5830 | 5810 | 375 |
| 375 | 20230818 | 122400 | 1291039770 | 5820 | 5820 | 5820 | 5820 | 38 |
| 376 | 20230818 | 122300 | 1290818610 | 5800 | 5820 | 5820 | 5800 | 294 |
| 377 | 20230818 | 122200 | 1289110870 | 5820 | 5810 | 5820 | 5810 | 858 |
| 378 | 20230818 | 122100 | 1284117580 | 5820 | 5820 | 5820 | 5800 | 19 |
| 379 | 20230818 | 122000 | 1284007340 | 5800 | 5820 | 5820 | 5800 | 652 |
| 380 | 20230818 | 121900 | 1280222210 | 5810 | 5810 | 5810 | 5810 | 17 |
| 381 | 20230818 | 121800 | 1280123440 | 5810 | 5810 | 5820 | 5810 | 32 |
| 382 | 20230818 | 121700 | 1279937510 | 5810 | 5810 | 5820 | 5810 | 510 |
| 383 | 20230818 | 121600 | 1276971260 | 5820 | 5810 | 5820 | 5800 | 67 |
| 384 | 20230818 | 121500 | 1276582170 | 5800 | 5800 | 5800 | 5800 | 18 |
| 385 | 20230818 | 121400 | 1276477770 | 5800 | 5810 | 5820 | 5800 | 265 |
| 386 | 20230818 | 121300 | 1274939170 | 5810 | 5820 | 5820 | 5800 | 142 |
| 387 | 20230818 | 121200 | 1274114400 | 5810 | 5810 | 5810 | 5810 | 227 |
| 388 | 20230818 | 121100 | 1272795530 | 5820 | 5820 | 5820 | 5820 | 142 |
| 389 | 20230818 | 121000 | 1271969090 | 5820 | 5820 | 5820 | 5810 | 188 |
| 390 | 20230818 | 120900 | 1270876520 | 5820 | 5810 | 5820 | 5810 | 809 |
| 391 | 20230818 | 120800 | 1266169000 | 5820 | 5820 | 5820 | 5800 | 3171 |
| 392 | 20230818 | 120700 | 1247716540 | 5810 | 5800 | 5820 | 5800 | 31 |
| 393 | 20230818 | 120600 | 1247536580 | 5800 | 5810 | 5820 | 5800 | 21 |
| 394 | 20230818 | 120500 | 1247414730 | 5810 | 5820 | 5820 | 5800 | 183 |
| 395 | 20230818 | 120400 | 1246353180 | 5800 | 5820 | 5820 | 5800 | 593 |
| 396 | 20230818 | 120300 | 1242912310 | 5810 | 5820 | 5820 | 5810 | 135 |
| 397 | 20230818 | 120200 | 1242126710 | 5820 | 5800 | 5820 | 5800 | 2321 |
| 398 | 20230818 | 120100 | 1228664710 | 5810 | 5820 | 5820 | 5810 | 162 |
| 399 | 20230818 | 120000 | 1227722210 | 5820 | 5810 | 5820 | 5810 | 60 |
| 400 | 20230818 | 115900 | 1227373340 | 5830 | 5820 | 5830 | 5800 | 364 |
| 401 | 20230818 | 115800 | 1225260460 | 5800 | 5820 | 5820 | 5800 | 207 |
| 402 | 20230818 | 115700 | 1224057760 | 5820 | 5820 | 5820 | 5800 | 175 |
| 403 | 20230818 | 115600 | 1223039830 | 5820 | 5810 | 5820 | 5810 | 263 |
| 404 | 20230818 | 115500 | 1221511440 | 5810 | 5800 | 5820 | 5800 | 673 |
| 405 | 20230818 | 115400 | 1217605540 | 5800 | 5800 | 5810 | 5800 | 24 |
| 406 | 20230818 | 115300 | 1217466330 | 5800 | 5800 | 5810 | 5800 | 196 |
| 407 | 20230818 | 115200 | 1216329350 | 5820 | 5820 | 5820 | 5800 | 68 |
| 408 | 20230818 | 115100 | 1215934320 | 5810 | 5790 | 5820 | 5790 | 30 |
| 409 | 20230818 | 115000 | 1215760340 | 5790 | 5800 | 5800 | 5790 | 5765 |
| 410 | 20230818 | 114900 | 1182324780 | 5810 | 5810 | 5820 | 5800 | 510 |
| 411 | 20230818 | 114800 | 1179360270 | 5820 | 5820 | 5820 | 5820 | 16 |
| 412 | 20230818 | 114700 | 1179267150 | 5820 | 5810 | 5820 | 5810 | 1693 |
| 413 | 20230818 | 114600 | 1169427920 | 5820 | 5810 | 5820 | 5800 | 723 |
| 414 | 20230818 | 114500 | 1165226340 | 5820 | 5800 | 5820 | 5800 | 267 |
| 415 | 20230818 | 114400 | 1163672760 | 5820 | 5820 | 5820 | 5820 | 2 |
| 416 | 20230818 | 114300 | 1163661120 | 5830 | 5830 | 5830 | 5800 | 2301 |
| 417 | 20230818 | 114200 | 1150311070 | 5820 | 5830 | 5830 | 5820 | 218 |
| 418 | 20230818 | 114100 | 1149040270 | 5820 | 5820 | 5830 | 5810 | 194 |
| 419 | 20230818 | 114000 | 1147912840 | 5810 | 5810 | 5810 | 5800 | 770 |
| 420 | 20230818 | 113900 | 1143442570 | 5820 | 5800 | 5820 | 5800 | 28 |
| 421 | 20230818 | 113800 | 1143279950 | 5840 | 5830 | 5840 | 5800 | 939 |
| 422 | 20230818 | 113700 | 1137823160 | 5830 | 5830 | 5830 | 5820 | 886 |
| 423 | 20230818 | 113600 | 1132659860 | 5840 | 5840 | 5850 | 5840 | 364 |
| 424 | 20230818 | 113500 | 1130534090 | 5830 | 5840 | 5840 | 5830 | 194 |
| 425 | 20230818 | 113400 | 1129402730 | 5840 | 5840 | 5840 | 5840 | 30 |
| 426 | 20230818 | 113300 | 1129227530 | 5830 | 5850 | 5850 | 5830 | 48 |
| 427 | 20230818 | 113200 | 1128946830 | 5830 | 5830 | 5830 | 5830 | 409 |
| 428 | 20230818 | 113100 | 1126562360 | 5850 | 5840 | 5850 | 5820 | 548 |
| 429 | 20230818 | 113000 | 1123359310 | 5840 | 5830 | 5840 | 5830 | 1000 |
| 430 | 20230818 | 112900 | 1117525030 | 5820 | 5820 | 5820 | 5820 | 170 |
| 431 | 20230818 | 112800 | 1116535630 | 5820 | 5820 | 5830 | 5810 | 615 |
| 432 | 20230818 | 112700 | 1112958370 | 5830 | 5830 | 5830 | 5820 | 31 |
| 433 | 20230818 | 112600 | 1112777900 | 5810 | 5810 | 5810 | 5810 | 153 |
| 434 | 20230818 | 112500 | 1111888970 | 5820 | 5820 | 5820 | 5820 | 15 |
| 435 | 20230818 | 112400 | 1111801670 | 5810 | 5830 | 5830 | 5800 | 12377 |
| 436 | 20230818 | 112300 | 1039981970 | 5830 | 5820 | 5830 | 5820 | 365 |
| 437 | 20230818 | 112200 | 1037855590 | 5830 | 5830 | 5830 | 5820 | 19 |
| 438 | 20230818 | 112100 | 1037744990 | 5820 | 5840 | 5840 | 5820 | 21 |
| 439 | 20230818 | 112000 | 1037622690 | 5820 | 5840 | 5840 | 5820 | 3480 |
| 440 | 20230818 | 111900 | 1017339950 | 5840 | 5850 | 5850 | 5840 | 274 |
| 441 | 20230818 | 111800 | 1015738920 | 5850 | 5850 | 5850 | 5850 | 422 |
| 442 | 20230818 | 111700 | 1013270220 | 5850 | 5850 | 5850 | 5840 | 607 |
| 443 | 20230818 | 111600 | 1009724740 | 5840 | 5810 | 5850 | 5810 | 265 |
| 444 | 20230818 | 111500 | 1008176850 | 5810 | 5810 | 5840 | 5800 | 31936 |
| 445 | 20230818 | 111400 | 822346030 | 5800 | 5810 | 5820 | 5800 | 593 |
| 446 | 20230818 | 111300 | 818903030 | 5810 | 5810 | 5820 | 5810 | 1278 |
| 447 | 20230818 | 111200 | 811477330 | 5820 | 5820 | 5820 | 5810 | 214 |
| 448 | 20230818 | 111100 | 810233470 | 5820 | 5810 | 5820 | 5810 | 168 |
| 449 | 20230818 | 111000 | 809257380 | 5820 | 5800 | 5820 | 5800 | 524 |
| 450 | 20230818 | 110900 | 806217960 | 5820 | 5800 | 5820 | 5800 | 3074 |
| 451 | 20230818 | 110800 | 788359170 | 5810 | 5790 | 5810 | 5780 | 272 |
| 452 | 20230818 | 110700 | 786784950 | 5800 | 5800 | 5800 | 5780 | 456 |
| 453 | 20230818 | 110600 | 784140490 | 5780 | 5780 | 5800 | 5780 | 2934 |
| 454 | 20230818 | 110500 | 767144770 | 5780 | 5770 | 5790 | 5770 | 469 |
| 455 | 20230818 | 110400 | 764436240 | 5770 | 5770 | 5790 | 5770 | 868 |
| 456 | 20230818 | 110300 | 759426670 | 5770 | 5770 | 5780 | 5770 | 23 |
| 457 | 20230818 | 110200 | 759293840 | 5790 | 5780 | 5790 | 5770 | 993 |
| 458 | 20230818 | 110100 | 753553260 | 5760 | 5770 | 5780 | 5760 | 193 |
| 459 | 20230818 | 110000 | 752441190 | 5770 | 5770 | 5770 | 5760 | 82 |
| 460 | 20230818 | 105900 | 751968560 | 5770 | 5770 | 5780 | 5770 | 774 |
| 461 | 20230818 | 105800 | 747502290 | 5770 | 5770 | 5790 | 5770 | 182 |
| 462 | 20230818 | 105700 | 746452130 | 5770 | 5770 | 5770 | 5770 | 0 |
| 463 | 20230818 | 105600 | 746452130 | 5770 | 5770 | 5770 | 5770 | 25 |
| 464 | 20230818 | 105500 | 746307880 | 5770 | 5770 | 5810 | 5760 | 8367 |
| 465 | 20230818 | 105400 | 697874390 | 5780 | 5780 | 5780 | 5770 | 272 |
| 466 | 20230818 | 105300 | 696304520 | 5770 | 5760 | 5770 | 5760 | 567 |
| 467 | 20230818 | 105200 | 693033230 | 5760 | 5760 | 5760 | 5760 | 498 |
| 468 | 20230818 | 105100 | 690164750 | 5760 | 5760 | 5770 | 5760 | 181 |
| 469 | 20230818 | 105000 | 689121670 | 5760 | 5760 | 5760 | 5760 | 24 |
| 470 | 20230818 | 104900 | 688983430 | 5770 | 5760 | 5770 | 5760 | 243 |
| 471 | 20230818 | 104800 | 687583730 | 5760 | 5760 | 5760 | 5760 | 67 |
| 472 | 20230818 | 104700 | 687197810 | 5760 | 5750 | 5770 | 5750 | 119 |
| 473 | 20230818 | 104600 | 686512350 | 5750 | 5750 | 5760 | 5750 | 1057 |
| 474 | 20230818 | 104500 | 680431540 | 5730 | 5720 | 5750 | 5720 | 36 |
| 475 | 20230818 | 104400 | 680225180 | 5750 | 5740 | 5750 | 5720 | 5606 |
| 476 | 20230818 | 104300 | 648053870 | 5740 | 5740 | 5750 | 5740 | 1709 |
| 477 | 20230818 | 104200 | 638244170 | 5740 | 5750 | 5750 | 5740 | 863 |
| 478 | 20230818 | 104100 | 633289610 | 5750 | 5750 | 5750 | 5750 | 12 |
| 479 | 20230818 | 104000 | 633220610 | 5750 | 5750 | 5760 | 5750 | 354 |
| 480 | 20230818 | 103900 | 631184910 | 5750 | 5740 | 5760 | 5740 | 151 |
| 481 | 20230818 | 103800 | 630316130 | 5750 | 5750 | 5760 | 5750 | 28 |
| 482 | 20230818 | 103700 | 630155120 | 5750 | 5750 | 5750 | 5750 | 173 |
| 483 | 20230818 | 103600 | 629160370 | 5750 | 5760 | 5760 | 5750 | 17 |
| 484 | 20230818 | 103500 | 629062600 | 5760 | 5760 | 5760 | 5760 | 15 |
| 485 | 20230818 | 103400 | 628976200 | 5760 | 5780 | 5780 | 5750 | 448 |
| 486 | 20230818 | 103300 | 626394970 | 5770 | 5770 | 5770 | 5760 | 272 |
| 487 | 20230818 | 103200 | 624825700 | 5760 | 5760 | 5760 | 5760 | 357 |
| 488 | 20230818 | 103100 | 622769380 | 5750 | 5760 | 5770 | 5750 | 517 |
| 489 | 20230818 | 103000 | 619794700 | 5760 | 5760 | 5770 | 5760 | 22 |
| 490 | 20230818 | 102900 | 619667910 | 5760 | 5760 | 5770 | 5760 | 92 |
| 491 | 20230818 | 102800 | 619137960 | 5760 | 5760 | 5760 | 5740 | 950 |
| 492 | 20230818 | 102700 | 613671180 | 5750 | 5750 | 5760 | 5750 | 167 |
| 493 | 20230818 | 102600 | 612710510 | 5740 | 5760 | 5760 | 5730 | 46 |
| 494 | 20230818 | 102500 | 612446050 | 5720 | 5740 | 5760 | 5720 | 1438 |
| 495 | 20230818 | 102400 | 604191590 | 5750 | 5750 | 5760 | 5750 | 172 |
| 496 | 20230818 | 102300 | 603201190 | 5760 | 5740 | 5760 | 5740 | 708 |
| 497 | 20230818 | 102200 | 599133290 | 5740 | 5720 | 5750 | 5720 | 288 |
| 498 | 20230818 | 102100 | 597481040 | 5730 | 5730 | 5740 | 5720 | 893 |
| 499 | 20230818 | 102000 | 592360370 | 5720 | 5720 | 5740 | 5710 | 2655 |
| 500 | 20230818 | 101900 | 577188930 | 5700 | 5710 | 5710 | 5700 | 144 |
| 501 | 20230818 | 101800 | 576366860 | 5710 | 5720 | 5720 | 5700 | 98 |
| 502 | 20230818 | 101700 | 575807230 | 5700 | 5710 | 5710 | 5700 | 176 |
| 503 | 20230818 | 101600 | 574803510 | 5710 | 5710 | 5710 | 5700 | 220 |
| 504 | 20230818 | 101500 | 573547420 | 5710 | 5710 | 5720 | 5710 | 922 |
| 505 | 20230818 | 101400 | 568282070 | 5710 | 5710 | 5710 | 5710 | 8 |
| 506 | 20230818 | 101300 | 568236390 | 5720 | 5720 | 5720 | 5700 | 705 |
| 507 | 20230818 | 101200 | 564206860 | 5720 | 5710 | 5720 | 5710 | 94 |
| 508 | 20230818 | 101100 | 563669420 | 5710 | 5710 | 5710 | 5710 | 1 |
| 509 | 20230818 | 101000 | 563663710 | 5720 | 5700 | 5720 | 5700 | 3978 |
| 510 | 20230818 | 100900 | 540958950 | 5690 | 5700 | 5700 | 5690 | 588 |
| 511 | 20230818 | 100800 | 537611310 | 5710 | 5690 | 5710 | 5690 | 1152 |
| 512 | 20230818 | 100700 | 531051050 | 5690 | 5700 | 5700 | 5690 | 3637 |
| 513 | 20230818 | 100600 | 510327940 | 5700 | 5700 | 5710 | 5700 | 44 |
| 514 | 20230818 | 100500 | 510076930 | 5700 | 5700 | 5710 | 5700 | 115 |
| 515 | 20230818 | 100400 | 509421420 | 5700 | 5690 | 5710 | 5690 | 37 |
| 516 | 20230818 | 100300 | 509210520 | 5690 | 5690 | 5700 | 5690 | 27 |
| 517 | 20230818 | 100200 | 509056880 | 5720 | 5700 | 5720 | 5690 | 42 |
| 518 | 20230818 | 100100 | 508817860 | 5690 | 5700 | 5720 | 5690 | 1641 |
| 519 | 20230818 | 100000 | 499479950 | 5710 | 5700 | 5710 | 5700 | 1619 |
| 520 | 20230818 | 095900 | 490251640 | 5710 | 5710 | 5710 | 5710 | 936 |
| 521 | 20230818 | 095800 | 484907080 | 5710 | 5710 | 5730 | 5710 | 253 |
| 522 | 20230818 | 095700 | 483461030 | 5710 | 5730 | 5730 | 5710 | 78 |
| 523 | 20230818 | 095600 | 483015030 | 5730 | 5730 | 5730 | 5730 | 48 |
| 524 | 20230818 | 095500 | 482739990 | 5730 | 5700 | 5730 | 5700 | 28 |
| 525 | 20230818 | 095400 | 482580360 | 5740 | 5700 | 5750 | 5700 | 1745 |
| 526 | 20230818 | 095300 | 472572740 | 5710 | 5710 | 5720 | 5710 | 608 |
| 527 | 20230818 | 095200 | 469101040 | 5710 | 5720 | 5720 | 5700 | 1058 |
| 528 | 20230818 | 095100 | 463059860 | 5720 | 5720 | 5720 | 5720 | 9 |
| 529 | 20230818 | 095000 | 463008380 | 5720 | 5710 | 5720 | 5710 | 573 |
| 530 | 20230818 | 094900 | 459731480 | 5720 | 5700 | 5730 | 5690 | 688 |
| 531 | 20230818 | 094800 | 455810830 | 5730 | 5720 | 5730 | 5700 | 69 |
| 532 | 20230818 | 094700 | 455416300 | 5730 | 5720 | 5730 | 5720 | 117 |
| 533 | 20230818 | 094600 | 454746890 | 5730 | 5690 | 5730 | 5690 | 3651 |
| 534 | 20230818 | 094500 | 433963780 | 5720 | 5700 | 5720 | 5700 | 232 |
| 535 | 20230818 | 094400 | 432639660 | 5730 | 5730 | 5730 | 5730 | 0 |
| 536 | 20230818 | 094300 | 432639660 | 5730 | 5700 | 5730 | 5700 | 228 |
| 537 | 20230818 | 094200 | 431339280 | 5730 | 5720 | 5730 | 5720 | 243 |
| 538 | 20230818 | 094100 | 429949310 | 5690 | 5720 | 5720 | 5690 | 2353 |
| 539 | 20230818 | 094000 | 416542650 | 5700 | 5720 | 5720 | 5700 | 531 |
| 540 | 20230818 | 093900 | 413515850 | 5720 | 5700 | 5720 | 5690 | 1395 |
| 541 | 20230818 | 093800 | 405562030 | 5720 | 5720 | 5720 | 5720 | 6 |
| 542 | 20230818 | 093700 | 405527710 | 5690 | 5720 | 5720 | 5690 | 2525 |
| 543 | 20230818 | 093600 | 391130300 | 5720 | 5720 | 5720 | 5700 | 966 |
| 544 | 20230818 | 093500 | 385623560 | 5700 | 5710 | 5720 | 5700 | 1565 |
| 545 | 20230818 | 093400 | 376684890 | 5710 | 5710 | 5710 | 5700 | 364 |
| 546 | 20230818 | 093300 | 374610060 | 5710 | 5700 | 5710 | 5700 | 11 |
| 547 | 20230818 | 093200 | 374547350 | 5700 | 5710 | 5710 | 5700 | 11 |
| 548 | 20230818 | 093100 | 374484640 | 5710 | 5700 | 5710 | 5680 | 2782 |
| 549 | 20230818 | 093000 | 358657490 | 5700 | 5700 | 5700 | 5690 | 1280 |
| 550 | 20230818 | 092900 | 351368540 | 5700 | 5720 | 5720 | 5700 | 165 |
| 551 | 20230818 | 092800 | 350428020 | 5720 | 5690 | 5720 | 5690 | 706 |
| 552 | 20230818 | 092700 | 346410790 | 5720 | 5720 | 5720 | 5720 | 281 |
| 553 | 20230818 | 092600 | 344803470 | 5720 | 5700 | 5720 | 5700 | 3028 |
| 554 | 20230818 | 092500 | 327543310 | 5690 | 5690 | 5720 | 5690 | 147 |
| 555 | 20230818 | 092400 | 326706850 | 5690 | 5700 | 5720 | 5690 | 1357 |
| 556 | 20230818 | 092300 | 318976530 | 5700 | 5700 | 5700 | 5700 | 860 |
| 557 | 20230818 | 092200 | 314074530 | 5720 | 5690 | 5720 | 5680 | 45 |
| 558 | 20230818 | 092100 | 313818820 | 5690 | 5720 | 5720 | 5690 | 573 |
| 559 | 20230818 | 092000 | 310557730 | 5720 | 5730 | 5730 | 5690 | 1487 |
| 560 | 20230818 | 091900 | 302093680 | 5730 | 5700 | 5730 | 5700 | 3393 |
| 561 | 20230818 | 091800 | 282738070 | 5700 | 5700 | 5730 | 5700 | 4214 |
| 562 | 20230818 | 091700 | 258718180 | 5710 | 5710 | 5730 | 5700 | 703 |
| 563 | 20230818 | 091600 | 254707860 | 5740 | 5710 | 5740 | 5700 | 1493 |
| 564 | 20230818 | 091500 | 246185410 | 5710 | 5730 | 5730 | 5700 | 2171 |
| 565 | 20230818 | 091400 | 233790610 | 5730 | 5710 | 5730 | 5710 | 1370 |
| 566 | 20230818 | 091300 | 225965650 | 5710 | 5730 | 5730 | 5710 | 4043 |
| 567 | 20230818 | 091200 | 202871250 | 5730 | 5710 | 5730 | 5680 | 1922 |
| 568 | 20230818 | 091100 | 191906510 | 5690 | 5700 | 5710 | 5690 | 3536 |
| 569 | 20230818 | 091000 | 171773830 | 5700 | 5720 | 5720 | 5680 | 4528 |
| 570 | 20230818 | 090900 | 145994260 | 5720 | 5730 | 5750 | 5720 | 284 |
| 571 | 20230818 | 090800 | 144368210 | 5750 | 5760 | 5760 | 5730 | 1160 |
| 572 | 20230818 | 090700 | 137718390 | 5740 | 5750 | 5760 | 5740 | 144 |
| 573 | 20230818 | 090600 | 136890380 | 5760 | 5750 | 5780 | 5750 | 339 |
| 574 | 20230818 | 090500 | 134936550 | 5750 | 5750 | 5780 | 5750 | 385 |
| 575 | 20230818 | 090400 | 132722500 | 5750 | 5760 | 5790 | 5750 | 1203 |
| 576 | 20230818 | 090300 | 125801440 | 5780 | 5740 | 5780 | 5740 | 508 |
| 577 | 20230818 | 090200 | 122871540 | 5750 | 5730 | 5750 | 5730 | 2074 |
| 578 | 20230818 | 090100 | 110957020 | 5720 | 5720 | 5730 | 5710 | 3261 |
| 579 | 20230818 | 090000 | 92314580 | 5710 | 5700 | 5710 | 5660 | 16190 |