28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 183400 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 8691 |
| 3 | 20230818 | 183300 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 4 | 20230818 | 183200 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 5 | 20230818 | 183100 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 6 | 20230818 | 183000 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 7 | 20230818 | 182900 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 8 | 20230818 | 182800 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 9 | 20230818 | 182700 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 10 | 20230818 | 182600 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 11 | 20230818 | 182500 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 12 | 20230818 | 182400 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 13 | 20230818 | 182300 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 14 | 20230818 | 182200 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 15 | 20230818 | 182100 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 16 | 20230818 | 182000 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 17 | 20230818 | 181900 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 18 | 20230818 | 181800 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 19 | 20230818 | 181700 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 20 | 20230818 | 181600 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 21 | 20230818 | 181500 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 22 | 20230818 | 181400 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 23 | 20230818 | 181300 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 24 | 20230818 | 181200 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 25 | 20230818 | 181100 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 26 | 20230818 | 181000 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 27 | 20230818 | 180900 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 28 | 20230818 | 180800 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 29 | 20230818 | 180700 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 30 | 20230818 | 180600 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 31 | 20230818 | 180500 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 32 | 20230818 | 180400 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 8691 |
| 33 | 20230818 | 180300 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 34 | 20230818 | 180200 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 35 | 20230818 | 180100 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 36 | 20230818 | 180000 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 37 | 20230818 | 175900 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 38 | 20230818 | 175800 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 39 | 20230818 | 175700 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 40 | 20230818 | 175600 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 41 | 20230818 | 175500 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 42 | 20230818 | 175400 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 43 | 20230818 | 175300 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 44 | 20230818 | 175200 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 45 | 20230818 | 175100 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 46 | 20230818 | 175000 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 47 | 20230818 | 174900 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 48 | 20230818 | 174800 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 49 | 20230818 | 174700 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 50 | 20230818 | 174600 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 51 | 20230818 | 174500 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 52 | 20230818 | 174400 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 53 | 20230818 | 174300 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 54 | 20230818 | 174200 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 55 | 20230818 | 174100 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 56 | 20230818 | 174000 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 57 | 20230818 | 173900 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 58 | 20230818 | 173800 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 59 | 20230818 | 173700 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 60 | 20230818 | 173600 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 61 | 20230818 | 173500 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 62 | 20230818 | 173400 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 8691 |
| 63 | 20230818 | 173300 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 64 | 20230818 | 173200 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 65 | 20230818 | 173100 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 66 | 20230818 | 173000 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 67 | 20230818 | 172900 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 68 | 20230818 | 172800 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 69 | 20230818 | 172700 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 70 | 20230818 | 172600 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 71 | 20230818 | 172500 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 72 | 20230818 | 172400 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 73 | 20230818 | 172300 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 74 | 20230818 | 172200 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 75 | 20230818 | 172100 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 76 | 20230818 | 172000 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 77 | 20230818 | 171900 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 78 | 20230818 | 171800 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 79 | 20230818 | 171700 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 80 | 20230818 | 171600 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 81 | 20230818 | 171500 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 82 | 20230818 | 171400 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 83 | 20230818 | 171300 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 84 | 20230818 | 171200 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 85 | 20230818 | 171100 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 86 | 20230818 | 171000 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 87 | 20230818 | 170900 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 88 | 20230818 | 170800 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 89 | 20230818 | 170700 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 90 | 20230818 | 170600 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 91 | 20230818 | 170500 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 92 | 20230818 | 170400 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 8691 |
| 93 | 20230818 | 170300 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 94 | 20230818 | 170200 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 95 | 20230818 | 170100 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 96 | 20230818 | 170000 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 97 | 20230818 | 165900 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 98 | 20230818 | 165800 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 99 | 20230818 | 165700 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 100 | 20230818 | 165600 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 101 | 20230818 | 165500 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 102 | 20230818 | 165400 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 103 | 20230818 | 165300 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 104 | 20230818 | 165200 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 105 | 20230818 | 165100 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 106 | 20230818 | 165000 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 107 | 20230818 | 164900 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 108 | 20230818 | 164800 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 109 | 20230818 | 164700 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 110 | 20230818 | 164600 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 111 | 20230818 | 164500 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 112 | 20230818 | 164400 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 113 | 20230818 | 164300 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 114 | 20230818 | 164200 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 115 | 20230818 | 164100 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 116 | 20230818 | 164000 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 117 | 20230818 | 163900 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 118 | 20230818 | 163800 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 119 | 20230818 | 163700 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 120 | 20230818 | 163600 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 121 | 20230818 | 163500 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 122 | 20230818 | 163400 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 8691 |
| 123 | 20230818 | 163300 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 124 | 20230818 | 163200 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 125 | 20230818 | 163100 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 126 | 20230818 | 163000 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 127 | 20230818 | 162900 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 128 | 20230818 | 162800 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 129 | 20230818 | 162700 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 130 | 20230818 | 162600 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 131 | 20230818 | 162500 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 132 | 20230818 | 162400 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 133 | 20230818 | 162300 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 134 | 20230818 | 162200 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 135 | 20230818 | 162100 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 136 | 20230818 | 162000 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 137 | 20230818 | 161900 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 138 | 20230818 | 161800 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 139 | 20230818 | 161700 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 140 | 20230818 | 161600 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 141 | 20230818 | 161500 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 142 | 20230818 | 161400 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 143 | 20230818 | 161300 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 144 | 20230818 | 161200 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 145 | 20230818 | 161100 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 146 | 20230818 | 161000 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 147 | 20230818 | 160900 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 148 | 20230818 | 160800 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 149 | 20230818 | 160700 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 150 | 20230818 | 160600 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 151 | 20230818 | 160500 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 152 | 20230818 | 160400 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 8691 |
| 153 | 20230818 | 160300 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 154 | 20230818 | 160200 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 155 | 20230818 | 160100 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 156 | 20230818 | 160000 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 157 | 20230818 | 155900 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 158 | 20230818 | 155800 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 159 | 20230818 | 155700 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 160 | 20230818 | 155600 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 161 | 20230818 | 155500 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 162 | 20230818 | 155400 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 163 | 20230818 | 155300 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 164 | 20230818 | 155200 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 165 | 20230818 | 155100 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 166 | 20230818 | 155000 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 167 | 20230818 | 154900 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 168 | 20230818 | 154800 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 169 | 20230818 | 154700 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 170 | 20230818 | 154600 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 171 | 20230818 | 154500 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 172 | 20230818 | 154400 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 173 | 20230818 | 154300 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 174 | 20230818 | 154200 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 175 | 20230818 | 154100 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 176 | 20230818 | 154000 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 177 | 20230818 | 153900 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 178 | 20230818 | 153800 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 179 | 20230818 | 153700 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 180 | 20230818 | 153600 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 181 | 20230818 | 153500 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 182 | 20230818 | 153400 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 8691 |
| 183 | 20230818 | 153300 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 184 | 20230818 | 153200 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 185 | 20230818 | 153100 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 0 |
| 186 | 20230818 | 153000 | 1374688945 | 2875 | 2875 | 2875 | 2875 | 8691 |
| 187 | 20230818 | 152900 | 1349702320 | 2885 | 2885 | 2885 | 2885 | 0 |
| 188 | 20230818 | 152800 | 1349702320 | 2885 | 2885 | 2885 | 2885 | 0 |
| 189 | 20230818 | 152700 | 1349702320 | 2885 | 2885 | 2885 | 2885 | 0 |
| 190 | 20230818 | 152600 | 1349702320 | 2885 | 2885 | 2885 | 2885 | 0 |
| 191 | 20230818 | 152500 | 1349702320 | 2885 | 2885 | 2885 | 2885 | 0 |
| 192 | 20230818 | 152400 | 1349702320 | 2885 | 2885 | 2885 | 2885 | 0 |
| 193 | 20230818 | 152300 | 1349702320 | 2885 | 2885 | 2885 | 2885 | 0 |
| 194 | 20230818 | 152200 | 1349702320 | 2885 | 2885 | 2885 | 2885 | 0 |
| 195 | 20230818 | 152100 | 1349702320 | 2885 | 2885 | 2885 | 2885 | 0 |
| 196 | 20230818 | 152000 | 1349702320 | 2885 | 2885 | 2885 | 2885 | 0 |
| 197 | 20230818 | 151900 | 1349702320 | 2885 | 2875 | 2885 | 2875 | 523 |
| 198 | 20230818 | 151800 | 1348196575 | 2880 | 2880 | 2880 | 2875 | 673 |
| 199 | 20230818 | 151700 | 1346261680 | 2880 | 2880 | 2880 | 2880 | 592 |
| 200 | 20230818 | 151600 | 1344556720 | 2880 | 2885 | 2885 | 2880 | 2542 |
| 201 | 20230818 | 151500 | 1337235755 | 2880 | 2880 | 2885 | 2880 | 1611 |
| 202 | 20230818 | 151400 | 1332594450 | 2880 | 2885 | 2885 | 2880 | 80 |
| 203 | 20230818 | 151300 | 1332363800 | 2885 | 2885 | 2885 | 2880 | 336 |
| 204 | 20230818 | 151200 | 1331395715 | 2880 | 2880 | 2880 | 2880 | 2733 |
| 205 | 20230818 | 151100 | 1323524675 | 2880 | 2875 | 2880 | 2870 | 561 |
| 206 | 20230818 | 151000 | 1321912590 | 2870 | 2880 | 2880 | 2870 | 358 |
| 207 | 20230818 | 150900 | 1320884535 | 2880 | 2880 | 2880 | 2880 | 20 |
| 208 | 20230818 | 150800 | 1320826935 | 2880 | 2880 | 2880 | 2875 | 3941 |
| 209 | 20230818 | 150700 | 1309493255 | 2875 | 2880 | 2880 | 2875 | 1560 |
| 210 | 20230818 | 150600 | 1305005755 | 2880 | 2875 | 2880 | 2875 | 1577 |
| 211 | 20230818 | 150500 | 1300464000 | 2880 | 2880 | 2880 | 2880 | 200 |
| 212 | 20230818 | 150400 | 1299888000 | 2880 | 2880 | 2880 | 2880 | 21 |
| 213 | 20230818 | 150300 | 1299827520 | 2880 | 2880 | 2880 | 2880 | 3644 |
| 214 | 20230818 | 150200 | 1289332800 | 2880 | 2880 | 2880 | 2880 | 235 |
| 215 | 20230818 | 150100 | 1288656000 | 2880 | 2880 | 2880 | 2880 | 102 |
| 216 | 20230818 | 150000 | 1288362240 | 2880 | 2875 | 2880 | 2870 | 464 |
| 217 | 20230818 | 145900 | 1287028460 | 2875 | 2870 | 2875 | 2870 | 1254 |
| 218 | 20230818 | 145800 | 1283424460 | 2875 | 2875 | 2875 | 2875 | 0 |
| 219 | 20230818 | 145700 | 1283424460 | 2875 | 2870 | 2875 | 2870 | 345 |
| 220 | 20230818 | 145600 | 1282433785 | 2870 | 2870 | 2870 | 2870 | 0 |
| 221 | 20230818 | 145500 | 1282433785 | 2870 | 2875 | 2875 | 2870 | 9 |
| 222 | 20230818 | 145400 | 1282407940 | 2875 | 2875 | 2875 | 2875 | 695 |
| 223 | 20230818 | 145300 | 1280409815 | 2875 | 2875 | 2875 | 2875 | 100 |
| 224 | 20230818 | 145200 | 1280122315 | 2870 | 2870 | 2870 | 2870 | 0 |
| 225 | 20230818 | 145100 | 1280122315 | 2870 | 2870 | 2875 | 2870 | 1523 |
| 226 | 20230818 | 145000 | 1275750330 | 2870 | 2875 | 2875 | 2870 | 1028 |
| 227 | 20230818 | 144900 | 1272794845 | 2875 | 2875 | 2875 | 2875 | 73 |
| 228 | 20230818 | 144800 | 1272584970 | 2865 | 2865 | 2875 | 2865 | 1150 |
| 229 | 20230818 | 144700 | 1269286850 | 2875 | 2875 | 2875 | 2875 | 952 |
| 230 | 20230818 | 144600 | 1266549850 | 2875 | 2875 | 2875 | 2875 | 400 |
| 231 | 20230818 | 144500 | 1265399850 | 2875 | 2870 | 2875 | 2870 | 817 |
| 232 | 20230818 | 144400 | 1263051050 | 2870 | 2870 | 2870 | 2870 | 2555 |
| 233 | 20230818 | 144300 | 1255718200 | 2875 | 2875 | 2875 | 2875 | 99 |
| 234 | 20230818 | 144200 | 1255433575 | 2875 | 2870 | 2875 | 2870 | 253 |
| 235 | 20230818 | 144100 | 1254706305 | 2870 | 2870 | 2870 | 2870 | 1859 |
| 236 | 20230818 | 144000 | 1249370975 | 2870 | 2870 | 2875 | 2870 | 839 |
| 237 | 20230818 | 143900 | 1246962990 | 2870 | 2870 | 2870 | 2870 | 75 |
| 238 | 20230818 | 143800 | 1246747740 | 2870 | 2870 | 2870 | 2870 | 216 |
| 239 | 20230818 | 143700 | 1246127820 | 2870 | 2870 | 2870 | 2865 | 136 |
| 240 | 20230818 | 143600 | 1245737650 | 2865 | 2870 | 2870 | 2865 | 20 |
| 241 | 20230818 | 143500 | 1245680310 | 2870 | 2870 | 2870 | 2870 | 68 |
| 242 | 20230818 | 143400 | 1245485150 | 2870 | 2865 | 2875 | 2865 | 235 |
| 243 | 20230818 | 143300 | 1244811205 | 2865 | 2865 | 2865 | 2865 | 200 |
| 244 | 20230818 | 143200 | 1244238205 | 2865 | 2865 | 2865 | 2860 | 1716 |
| 245 | 20230818 | 143100 | 1239322600 | 2865 | 2865 | 2865 | 2865 | 0 |
| 246 | 20230818 | 143000 | 1239322600 | 2865 | 2865 | 2865 | 2865 | 367 |
| 247 | 20230818 | 142900 | 1238271145 | 2865 | 2865 | 2865 | 2865 | 56 |
| 248 | 20230818 | 142800 | 1238110705 | 2860 | 2860 | 2865 | 2855 | 3564 |
| 249 | 20230818 | 142700 | 1227917760 | 2860 | 2865 | 2865 | 2860 | 118 |
| 250 | 20230818 | 142600 | 1227580275 | 2865 | 2865 | 2865 | 2860 | 1021 |
| 251 | 20230818 | 142500 | 1224659730 | 2865 | 2860 | 2865 | 2860 | 452 |
| 252 | 20230818 | 142400 | 1223366750 | 2860 | 2865 | 2865 | 2860 | 1364 |
| 253 | 20230818 | 142300 | 1219465685 | 2860 | 2860 | 2860 | 2860 | 229 |
| 254 | 20230818 | 142200 | 1218810745 | 2860 | 2870 | 2870 | 2860 | 1968 |
| 255 | 20230818 | 142100 | 1213181705 | 2870 | 2870 | 2870 | 2870 | 12 |
| 256 | 20230818 | 142000 | 1213147265 | 2870 | 2875 | 2875 | 2865 | 36 |
| 257 | 20230818 | 141900 | 1213043930 | 2875 | 2870 | 2875 | 2870 | 227 |
| 258 | 20230818 | 141800 | 1212391560 | 2860 | 2865 | 2865 | 2860 | 100 |
| 259 | 20230818 | 141700 | 1212105530 | 2875 | 2875 | 2875 | 2875 | 0 |
| 260 | 20230818 | 141600 | 1212105530 | 2875 | 2870 | 2875 | 2865 | 531 |
| 261 | 20230818 | 141500 | 1210583535 | 2870 | 2870 | 2870 | 2870 | 11 |
| 262 | 20230818 | 141400 | 1210551965 | 2870 | 2875 | 2875 | 2870 | 411 |
| 263 | 20230818 | 141300 | 1209372345 | 2880 | 2865 | 2880 | 2865 | 1527 |
| 264 | 20230818 | 141200 | 1204993545 | 2870 | 2870 | 2870 | 2870 | 1 |
| 265 | 20230818 | 141100 | 1204990675 | 2870 | 2870 | 2870 | 2870 | 8 |
| 266 | 20230818 | 141000 | 1204967715 | 2870 | 2870 | 2870 | 2870 | 1249 |
| 267 | 20230818 | 140900 | 1201383085 | 2870 | 2880 | 2880 | 2870 | 1621 |
| 268 | 20230818 | 140800 | 1196716955 | 2880 | 2880 | 2880 | 2880 | 1745 |
| 269 | 20230818 | 140700 | 1191691355 | 2875 | 2880 | 2880 | 2875 | 123 |
| 270 | 20230818 | 140600 | 1191337140 | 2870 | 2880 | 2880 | 2870 | 224 |
| 271 | 20230818 | 140500 | 1190694220 | 2880 | 2875 | 2880 | 2875 | 5690 |
| 272 | 20230818 | 140400 | 1174314040 | 2870 | 2870 | 2875 | 2870 | 143 |
| 273 | 20230818 | 140300 | 1173903130 | 2870 | 2870 | 2870 | 2865 | 1235 |
| 274 | 20230818 | 140200 | 1170359575 | 2870 | 2870 | 2870 | 2870 | 1425 |
| 275 | 20230818 | 140100 | 1166269825 | 2870 | 2870 | 2870 | 2870 | 25 |
| 276 | 20230818 | 140000 | 1166198075 | 2870 | 2865 | 2870 | 2865 | 242 |
| 277 | 20230818 | 135900 | 1165504735 | 2870 | 2870 | 2870 | 2870 | 485 |
| 278 | 20230818 | 135800 | 1164112785 | 2870 | 2870 | 2870 | 2870 | 7 |
| 279 | 20230818 | 135700 | 1164092695 | 2870 | 2870 | 2870 | 2870 | 10 |
| 280 | 20230818 | 135600 | 1164063995 | 2870 | 2865 | 2870 | 2865 | 219 |
| 281 | 20230818 | 135500 | 1163435585 | 2865 | 2865 | 2865 | 2865 | 246 |
| 282 | 20230818 | 135400 | 1162730795 | 2865 | 2865 | 2870 | 2865 | 1340 |
| 283 | 20230818 | 135300 | 1158885500 | 2870 | 2865 | 2870 | 2865 | 11 |
| 284 | 20230818 | 135200 | 1158853980 | 2860 | 2865 | 2865 | 2860 | 691 |
| 285 | 20230818 | 135100 | 1156874715 | 2860 | 2865 | 2865 | 2860 | 143 |
| 286 | 20230818 | 135000 | 1156465520 | 2860 | 2860 | 2860 | 2860 | 1000 |
| 287 | 20230818 | 134900 | 1153605520 | 2865 | 2865 | 2865 | 2865 | 1293 |
| 288 | 20230818 | 134800 | 1149901075 | 2865 | 2870 | 2870 | 2865 | 1524 |
| 289 | 20230818 | 134700 | 1145534525 | 2870 | 2870 | 2870 | 2865 | 107 |
| 290 | 20230818 | 134600 | 1145227935 | 2870 | 2865 | 2870 | 2865 | 6690 |
| 291 | 20230818 | 134500 | 1126060135 | 2870 | 2870 | 2870 | 2870 | 71 |
| 292 | 20230818 | 134400 | 1125856365 | 2870 | 2870 | 2870 | 2870 | 1 |
| 293 | 20230818 | 134300 | 1125853495 | 2870 | 2870 | 2870 | 2870 | 196 |
| 294 | 20230818 | 134200 | 1125290975 | 2870 | 2870 | 2870 | 2870 | 375 |
| 295 | 20230818 | 134100 | 1124214725 | 2870 | 2875 | 2875 | 2870 | 2144 |
| 296 | 20230818 | 134000 | 1118061230 | 2870 | 2870 | 2870 | 2870 | 10 |
| 297 | 20230818 | 133900 | 1118032530 | 2870 | 2880 | 2880 | 2870 | 375 |
| 298 | 20230818 | 133800 | 1116954820 | 2875 | 2875 | 2875 | 2875 | 358 |
| 299 | 20230818 | 133700 | 1115925570 | 2875 | 2875 | 2875 | 2875 | 0 |
| 300 | 20230818 | 133600 | 1115925570 | 2875 | 2875 | 2880 | 2875 | 177 |
| 301 | 20230818 | 133500 | 1115416345 | 2875 | 2875 | 2875 | 2870 | 514 |
| 302 | 20230818 | 133400 | 1113939155 | 2880 | 2880 | 2880 | 2875 | 18 |
| 303 | 20230818 | 133300 | 1113887325 | 2870 | 2880 | 2880 | 2870 | 230 |
| 304 | 20230818 | 133200 | 1113225045 | 2880 | 2880 | 2880 | 2880 | 172 |
| 305 | 20230818 | 133100 | 1112729685 | 2875 | 2875 | 2875 | 2870 | 3832 |
| 306 | 20230818 | 133000 | 1101712735 | 2870 | 2870 | 2870 | 2870 | 369 |
| 307 | 20230818 | 132900 | 1100653705 | 2870 | 2870 | 2870 | 2870 | 938 |
| 308 | 20230818 | 132800 | 1097961645 | 2875 | 2875 | 2875 | 2875 | 97 |
| 309 | 20230818 | 132700 | 1097682770 | 2875 | 2870 | 2880 | 2870 | 16 |
| 310 | 20230818 | 132600 | 1097636725 | 2870 | 2870 | 2870 | 2870 | 10 |
| 311 | 20230818 | 132500 | 1097608025 | 2870 | 2870 | 2870 | 2870 | 804 |
| 312 | 20230818 | 132400 | 1095300545 | 2870 | 2870 | 2870 | 2870 | 588 |
| 313 | 20230818 | 132300 | 1093612985 | 2870 | 2870 | 2870 | 2870 | 350 |
| 314 | 20230818 | 132200 | 1092608485 | 2875 | 2875 | 2875 | 2875 | 244 |
| 315 | 20230818 | 132100 | 1091906985 | 2875 | 2875 | 2875 | 2875 | 148 |
| 316 | 20230818 | 132000 | 1091481485 | 2880 | 2880 | 2880 | 2880 | 168 |
| 317 | 20230818 | 131900 | 1090997645 | 2880 | 2880 | 2880 | 2880 | 135 |
| 318 | 20230818 | 131800 | 1090608845 | 2875 | 2875 | 2875 | 2875 | 455 |
| 319 | 20230818 | 131700 | 1089300720 | 2875 | 2875 | 2875 | 2875 | 100 |
| 320 | 20230818 | 131600 | 1089013220 | 2875 | 2875 | 2875 | 2875 | 338 |
| 321 | 20230818 | 131500 | 1088041470 | 2880 | 2880 | 2880 | 2880 | 0 |
| 322 | 20230818 | 131400 | 1088041470 | 2880 | 2875 | 2880 | 2875 | 819 |
| 323 | 20230818 | 131300 | 1085686690 | 2875 | 2875 | 2875 | 2875 | 866 |
| 324 | 20230818 | 131200 | 1083196940 | 2875 | 2875 | 2875 | 2870 | 2307 |
| 325 | 20230818 | 131100 | 1076564815 | 2870 | 2875 | 2875 | 2870 | 2 |
| 326 | 20230818 | 131000 | 1076559070 | 2875 | 2870 | 2875 | 2870 | 55 |
| 327 | 20230818 | 130900 | 1076400950 | 2875 | 2875 | 2875 | 2875 | 319 |
| 328 | 20230818 | 130800 | 1075483825 | 2875 | 2870 | 2875 | 2865 | 1721 |
| 329 | 20230818 | 130700 | 1070543710 | 2875 | 2875 | 2875 | 2875 | 80 |
| 330 | 20230818 | 130600 | 1070313710 | 2875 | 2875 | 2875 | 2875 | 2135 |
| 331 | 20230818 | 130500 | 1064175585 | 2875 | 2875 | 2875 | 2875 | 70 |
| 332 | 20230818 | 130400 | 1063974335 | 2875 | 2880 | 2880 | 2870 | 1740 |
| 333 | 20230818 | 130300 | 1058974860 | 2880 | 2880 | 2880 | 2880 | 1642 |
| 334 | 20230818 | 130200 | 1054245900 | 2880 | 2880 | 2880 | 2880 | 1310 |
| 335 | 20230818 | 130100 | 1050473100 | 2875 | 2875 | 2875 | 2875 | 1010 |
| 336 | 20230818 | 130000 | 1047569350 | 2870 | 2875 | 2875 | 2870 | 294 |
| 337 | 20230818 | 125900 | 1046724985 | 2870 | 2875 | 2875 | 2870 | 838 |
| 338 | 20230818 | 125800 | 1044319570 | 2875 | 2875 | 2875 | 2875 | 302 |
| 339 | 20230818 | 125700 | 1043451320 | 2880 | 2875 | 2880 | 2875 | 149 |
| 340 | 20230818 | 125600 | 1043022595 | 2870 | 2870 | 2870 | 2870 | 0 |
| 341 | 20230818 | 125500 | 1043022595 | 2870 | 2875 | 2880 | 2870 | 114 |
| 342 | 20230818 | 125400 | 1042695345 | 2880 | 2875 | 2880 | 2875 | 1250 |
| 343 | 20230818 | 125300 | 1039097845 | 2880 | 2880 | 2880 | 2880 | 0 |
| 344 | 20230818 | 125200 | 1039097845 | 2880 | 2875 | 2880 | 2865 | 10703 |
| 345 | 20230818 | 125100 | 1008324300 | 2875 | 2865 | 2875 | 2865 | 8636 |
| 346 | 20230818 | 125000 | 983511495 | 2865 | 2865 | 2865 | 2865 | 871 |
| 347 | 20230818 | 124900 | 981016080 | 2865 | 2865 | 2865 | 2865 | 209 |
| 348 | 20230818 | 124800 | 980417295 | 2860 | 2870 | 2870 | 2860 | 1303 |
| 349 | 20230818 | 124700 | 976685255 | 2865 | 2870 | 2870 | 2865 | 300 |
| 350 | 20230818 | 124600 | 975824755 | 2870 | 2870 | 2870 | 2860 | 173 |
| 351 | 20230818 | 124500 | 975328255 | 2865 | 2860 | 2865 | 2860 | 4109 |
| 352 | 20230818 | 124400 | 963569120 | 2860 | 2860 | 2860 | 2860 | 1 |
| 353 | 20230818 | 124300 | 963566260 | 2860 | 2860 | 2860 | 2860 | 39 |
| 354 | 20230818 | 124200 | 963454720 | 2855 | 2860 | 2860 | 2855 | 174 |
| 355 | 20230818 | 124100 | 962957645 | 2860 | 2860 | 2860 | 2855 | 584 |
| 356 | 20230818 | 124000 | 961289905 | 2860 | 2860 | 2860 | 2860 | 181 |
| 357 | 20230818 | 123900 | 960772245 | 2860 | 2860 | 2860 | 2860 | 119 |
| 358 | 20230818 | 123800 | 960431905 | 2860 | 2860 | 2860 | 2860 | 1307 |
| 359 | 20230818 | 123700 | 956693885 | 2860 | 2860 | 2860 | 2860 | 10 |
| 360 | 20230818 | 123600 | 956665285 | 2860 | 2860 | 2860 | 2860 | 1139 |
| 361 | 20230818 | 123500 | 953407745 | 2860 | 2860 | 2860 | 2860 | 0 |
| 362 | 20230818 | 123400 | 953407745 | 2860 | 2860 | 2860 | 2860 | 0 |
| 363 | 20230818 | 123300 | 953407745 | 2860 | 2860 | 2860 | 2860 | 74 |
| 364 | 20230818 | 123200 | 953196105 | 2860 | 2860 | 2860 | 2860 | 210 |
| 365 | 20230818 | 123100 | 952595505 | 2860 | 2860 | 2860 | 2860 | 102 |
| 366 | 20230818 | 123000 | 952303785 | 2860 | 2860 | 2860 | 2860 | 41 |
| 367 | 20230818 | 122900 | 952186525 | 2860 | 2860 | 2860 | 2860 | 188 |
| 368 | 20230818 | 122800 | 951648845 | 2860 | 2855 | 2860 | 2855 | 74 |
| 369 | 20230818 | 122700 | 951437240 | 2860 | 2860 | 2860 | 2860 | 0 |
| 370 | 20230818 | 122600 | 951437240 | 2860 | 2855 | 2860 | 2855 | 71 |
| 371 | 20230818 | 122500 | 951234530 | 2860 | 2865 | 2865 | 2860 | 60 |
| 372 | 20230818 | 122400 | 951062830 | 2865 | 2865 | 2865 | 2865 | 8 |
| 373 | 20230818 | 122300 | 951039910 | 2865 | 2865 | 2865 | 2860 | 187 |
| 374 | 20230818 | 122200 | 950504665 | 2860 | 2865 | 2865 | 2860 | 275 |
| 375 | 20230818 | 122100 | 949717315 | 2865 | 2865 | 2865 | 2865 | 131 |
| 376 | 20230818 | 122000 | 949342000 | 2865 | 2865 | 2865 | 2865 | 4 |
| 377 | 20230818 | 121900 | 949330540 | 2865 | 2865 | 2865 | 2860 | 693 |
| 378 | 20230818 | 121800 | 947345120 | 2865 | 2860 | 2865 | 2860 | 220 |
| 379 | 20230818 | 121700 | 946715605 | 2860 | 2860 | 2860 | 2860 | 170 |
| 380 | 20230818 | 121600 | 946229405 | 2855 | 2860 | 2860 | 2855 | 259 |
| 381 | 20230818 | 121500 | 945489930 | 2860 | 2855 | 2860 | 2855 | 7 |
| 382 | 20230818 | 121400 | 945469920 | 2865 | 2865 | 2865 | 2860 | 14 |
| 383 | 20230818 | 121300 | 945429815 | 2865 | 2865 | 2865 | 2865 | 158 |
| 384 | 20230818 | 121200 | 944977145 | 2865 | 2865 | 2865 | 2865 | 300 |
| 385 | 20230818 | 121100 | 944117645 | 2865 | 2860 | 2865 | 2860 | 5274 |
| 386 | 20230818 | 121000 | 929027905 | 2860 | 2860 | 2860 | 2840 | 2079 |
| 387 | 20230818 | 120900 | 923094245 | 2855 | 2850 | 2855 | 2845 | 5760 |
| 388 | 20230818 | 120800 | 906696130 | 2850 | 2855 | 2855 | 2850 | 2200 |
| 389 | 20230818 | 120700 | 900423015 | 2860 | 2860 | 2865 | 2860 | 5313 |
| 390 | 20230818 | 120600 | 885227720 | 2860 | 2860 | 2865 | 2860 | 4298 |
| 391 | 20230818 | 120500 | 872934100 | 2860 | 2860 | 2865 | 2860 | 1415 |
| 392 | 20230818 | 120400 | 868887175 | 2860 | 2855 | 2860 | 2855 | 204 |
| 393 | 20230818 | 120300 | 868304255 | 2855 | 2855 | 2855 | 2855 | 300 |
| 394 | 20230818 | 120200 | 867447755 | 2850 | 2860 | 2860 | 2850 | 51 |
| 395 | 20230818 | 120100 | 867302395 | 2840 | 2860 | 2860 | 2840 | 418 |
| 396 | 20230818 | 120000 | 866110665 | 2850 | 2845 | 2850 | 2845 | 1492 |
| 397 | 20230818 | 115900 | 861864670 | 2845 | 2845 | 2845 | 2845 | 1 |
| 398 | 20230818 | 115800 | 861861825 | 2845 | 2845 | 2845 | 2845 | 757 |
| 399 | 20230818 | 115700 | 859708160 | 2845 | 2845 | 2845 | 2845 | 493 |
| 400 | 20230818 | 115600 | 858305575 | 2850 | 2850 | 2850 | 2850 | 0 |
| 401 | 20230818 | 115500 | 858305575 | 2850 | 2850 | 2850 | 2850 | 10 |
| 402 | 20230818 | 115400 | 858277075 | 2850 | 2850 | 2850 | 2850 | 50 |
| 403 | 20230818 | 115300 | 858134575 | 2850 | 2845 | 2850 | 2845 | 121 |
| 404 | 20230818 | 115200 | 857790320 | 2845 | 2845 | 2845 | 2845 | 0 |
| 405 | 20230818 | 115100 | 857790320 | 2845 | 2845 | 2845 | 2845 | 220 |
| 406 | 20230818 | 115000 | 857164420 | 2845 | 2845 | 2845 | 2845 | 500 |
| 407 | 20230818 | 114900 | 855741920 | 2845 | 2845 | 2845 | 2845 | 104 |
| 408 | 20230818 | 114800 | 855446040 | 2850 | 2850 | 2850 | 2850 | 12 |
| 409 | 20230818 | 114700 | 855411840 | 2845 | 2850 | 2850 | 2845 | 528 |
| 410 | 20230818 | 114600 | 853907050 | 2845 | 2850 | 2850 | 2845 | 255 |
| 411 | 20230818 | 114500 | 853180335 | 2845 | 2850 | 2850 | 2845 | 101 |
| 412 | 20230818 | 114400 | 852892985 | 2850 | 2850 | 2850 | 2850 | 6 |
| 413 | 20230818 | 114300 | 852875885 | 2850 | 2855 | 2855 | 2850 | 227 |
| 414 | 20230818 | 114200 | 852228930 | 2850 | 2850 | 2850 | 2850 | 0 |
| 415 | 20230818 | 114100 | 852228930 | 2850 | 2855 | 2855 | 2850 | 110 |
| 416 | 20230818 | 114000 | 851915385 | 2855 | 2860 | 2860 | 2855 | 323 |
| 417 | 20230818 | 113900 | 850993145 | 2860 | 2865 | 2865 | 2860 | 722 |
| 418 | 20230818 | 113800 | 848925785 | 2865 | 2865 | 2865 | 2860 | 2990 |
| 419 | 20230818 | 113700 | 840361250 | 2865 | 2860 | 2865 | 2860 | 11 |
| 420 | 20230818 | 113600 | 840329740 | 2865 | 2850 | 2865 | 2850 | 3123 |
| 421 | 20230818 | 113500 | 831428605 | 2850 | 2850 | 2865 | 2850 | 611 |
| 422 | 20230818 | 113400 | 829687240 | 2850 | 2855 | 2855 | 2850 | 307 |
| 423 | 20230818 | 113300 | 828811560 | 2865 | 2870 | 2870 | 2865 | 24 |
| 424 | 20230818 | 113200 | 828742715 | 2870 | 2875 | 2875 | 2860 | 2165 |
| 425 | 20230818 | 113100 | 822541685 | 2875 | 2870 | 2875 | 2870 | 1209 |
| 426 | 20230818 | 113000 | 819071430 | 2870 | 2870 | 2870 | 2870 | 32 |
| 427 | 20230818 | 112900 | 818979590 | 2870 | 2865 | 2870 | 2865 | 1566 |
| 428 | 20230818 | 112800 | 814492455 | 2870 | 2870 | 2870 | 2865 | 1071 |
| 429 | 20230818 | 112700 | 811423685 | 2870 | 2865 | 2870 | 2865 | 125 |
| 430 | 20230818 | 112600 | 811065390 | 2870 | 2870 | 2870 | 2870 | 27 |
| 431 | 20230818 | 112500 | 810987900 | 2875 | 2870 | 2875 | 2870 | 276 |
| 432 | 20230818 | 112400 | 810194450 | 2870 | 2875 | 2875 | 2870 | 574 |
| 433 | 20230818 | 112300 | 808546225 | 2875 | 2875 | 2875 | 2865 | 1568 |
| 434 | 20230818 | 112200 | 804042835 | 2870 | 2870 | 2870 | 2870 | 444 |
| 435 | 20230818 | 112100 | 802768555 | 2870 | 2870 | 2870 | 2870 | 154 |
| 436 | 20230818 | 112000 | 802326575 | 2875 | 2865 | 2875 | 2865 | 1273 |
| 437 | 20230818 | 111900 | 798673200 | 2870 | 2870 | 2870 | 2870 | 434 |
| 438 | 20230818 | 111800 | 797427620 | 2870 | 2870 | 2870 | 2865 | 2308 |
| 439 | 20230818 | 111700 | 790804830 | 2865 | 2870 | 2870 | 2865 | 120 |
| 440 | 20230818 | 111600 | 790460450 | 2870 | 2870 | 2870 | 2870 | 399 |
| 441 | 20230818 | 111500 | 789315320 | 2870 | 2865 | 2870 | 2865 | 9804 |
| 442 | 20230818 | 111400 | 761178805 | 2865 | 2860 | 2865 | 2860 | 752 |
| 443 | 20230818 | 111300 | 759024415 | 2865 | 2870 | 2870 | 2860 | 34 |
| 444 | 20230818 | 111200 | 758926975 | 2870 | 2865 | 2870 | 2865 | 12256 |
| 445 | 20230818 | 111100 | 723791190 | 2865 | 2855 | 2865 | 2845 | 9815 |
| 446 | 20230818 | 111000 | 695748385 | 2860 | 2860 | 2860 | 2850 | 5355 |
| 447 | 20230818 | 110900 | 680453140 | 2860 | 2855 | 2860 | 2850 | 295 |
| 448 | 20230818 | 110800 | 679610860 | 2860 | 2860 | 2860 | 2855 | 485 |
| 449 | 20230818 | 110700 | 678225770 | 2860 | 2850 | 2860 | 2850 | 7882 |
| 450 | 20230818 | 110600 | 655731105 | 2850 | 2850 | 2850 | 2850 | 186 |
| 451 | 20230818 | 110500 | 655201005 | 2845 | 2845 | 2845 | 2845 | 950 |
| 452 | 20230818 | 110400 | 652498255 | 2845 | 2850 | 2850 | 2845 | 2 |
| 453 | 20230818 | 110300 | 652492560 | 2845 | 2845 | 2845 | 2845 | 140 |
| 454 | 20230818 | 110200 | 652094260 | 2845 | 2845 | 2845 | 2845 | 41 |
| 455 | 20230818 | 110100 | 651977615 | 2840 | 2840 | 2840 | 2840 | 77 |
| 456 | 20230818 | 110000 | 651758935 | 2845 | 2840 | 2845 | 2840 | 51 |
| 457 | 20230818 | 105900 | 651614045 | 2845 | 2835 | 2845 | 2835 | 251 |
| 458 | 20230818 | 105800 | 650901140 | 2845 | 2840 | 2845 | 2840 | 3431 |
| 459 | 20230818 | 105700 | 641156265 | 2840 | 2845 | 2845 | 2840 | 190 |
| 460 | 20230818 | 105600 | 640616570 | 2840 | 2850 | 2850 | 2840 | 207 |
| 461 | 20230818 | 105500 | 640027620 | 2850 | 2850 | 2850 | 2845 | 4829 |
| 462 | 20230818 | 105400 | 626279940 | 2850 | 2845 | 2850 | 2845 | 4662 |
| 463 | 20230818 | 105300 | 612996665 | 2845 | 2845 | 2845 | 2845 | 170 |
| 464 | 20230818 | 105200 | 612513015 | 2845 | 2845 | 2850 | 2840 | 3797 |
| 465 | 20230818 | 105100 | 601713420 | 2840 | 2840 | 2840 | 2835 | 848 |
| 466 | 20230818 | 105000 | 599305155 | 2840 | 2840 | 2840 | 2840 | 74 |
| 467 | 20230818 | 104900 | 599094995 | 2840 | 2830 | 2840 | 2830 | 2196 |
| 468 | 20230818 | 104800 | 592863810 | 2835 | 2830 | 2835 | 2825 | 81 |
| 469 | 20230818 | 104700 | 592634255 | 2830 | 2830 | 2835 | 2830 | 486 |
| 470 | 20230818 | 104600 | 591257795 | 2825 | 2825 | 2830 | 2825 | 53 |
| 471 | 20230818 | 104500 | 591108065 | 2825 | 2825 | 2825 | 2825 | 125 |
| 472 | 20230818 | 104400 | 590754940 | 2825 | 2835 | 2835 | 2825 | 98 |
| 473 | 20230818 | 104300 | 590477230 | 2830 | 2825 | 2835 | 2825 | 887 |
| 474 | 20230818 | 104200 | 587968730 | 2830 | 2835 | 2835 | 2830 | 1515 |
| 475 | 20230818 | 104100 | 583680735 | 2830 | 2830 | 2830 | 2830 | 16 |
| 476 | 20230818 | 104000 | 583635455 | 2830 | 2830 | 2835 | 2825 | 383 |
| 477 | 20230818 | 103900 | 582550460 | 2830 | 2830 | 2830 | 2825 | 2875 |
| 478 | 20230818 | 103800 | 574414235 | 2830 | 2830 | 2830 | 2825 | 2205 |
| 479 | 20230818 | 103700 | 568174135 | 2830 | 2825 | 2830 | 2825 | 1558 |
| 480 | 20230818 | 103600 | 563768370 | 2825 | 2820 | 2830 | 2820 | 152 |
| 481 | 20230818 | 103500 | 563339035 | 2820 | 2825 | 2830 | 2820 | 15736 |
| 482 | 20230818 | 103400 | 518878875 | 2830 | 2830 | 2830 | 2825 | 393 |
| 483 | 20230818 | 103300 | 517766785 | 2830 | 2815 | 2830 | 2810 | 5878 |
| 484 | 20230818 | 103200 | 501188140 | 2815 | 2810 | 2815 | 2810 | 142 |
| 485 | 20230818 | 103100 | 500788935 | 2815 | 2815 | 2820 | 2810 | 862 |
| 486 | 20230818 | 103000 | 498362915 | 2815 | 2810 | 2815 | 2810 | 61 |
| 487 | 20230818 | 102900 | 498191245 | 2815 | 2810 | 2815 | 2805 | 481 |
| 488 | 20230818 | 102800 | 496839720 | 2810 | 2815 | 2815 | 2810 | 1003 |
| 489 | 20230818 | 102700 | 494016760 | 2815 | 2820 | 2820 | 2815 | 176 |
| 490 | 20230818 | 102600 | 493520995 | 2815 | 2810 | 2815 | 2810 | 258 |
| 491 | 20230818 | 102500 | 492795930 | 2810 | 2810 | 2810 | 2810 | 16 |
| 492 | 20230818 | 102400 | 492750970 | 2810 | 2815 | 2815 | 2810 | 117 |
| 493 | 20230818 | 102300 | 492421640 | 2815 | 2810 | 2815 | 2810 | 421 |
| 494 | 20230818 | 102200 | 491236530 | 2815 | 2810 | 2815 | 2810 | 10 |
| 495 | 20230818 | 102100 | 491208390 | 2810 | 2805 | 2810 | 2805 | 474 |
| 496 | 20230818 | 102000 | 489877110 | 2795 | 2805 | 2805 | 2795 | 2468 |
| 497 | 20230818 | 101900 | 482975725 | 2805 | 2800 | 2805 | 2795 | 2153 |
| 498 | 20230818 | 101800 | 476953810 | 2805 | 2805 | 2805 | 2800 | 627 |
| 499 | 20230818 | 101700 | 475197760 | 2800 | 2805 | 2805 | 2800 | 137 |
| 500 | 20230818 | 101600 | 474814055 | 2800 | 2800 | 2800 | 2800 | 11 |
| 501 | 20230818 | 101500 | 474783255 | 2800 | 2800 | 2800 | 2800 | 755 |
| 502 | 20230818 | 101400 | 472669255 | 2800 | 2800 | 2800 | 2800 | 20 |
| 503 | 20230818 | 101300 | 472613255 | 2800 | 2800 | 2800 | 2800 | 647 |
| 504 | 20230818 | 101200 | 470801655 | 2800 | 2805 | 2805 | 2800 | 118 |
| 505 | 20230818 | 101100 | 470470745 | 2800 | 2800 | 2805 | 2800 | 25 |
| 506 | 20230818 | 101000 | 470400690 | 2795 | 2805 | 2805 | 2795 | 3745 |
| 507 | 20230818 | 100900 | 459913860 | 2805 | 2810 | 2810 | 2800 | 86 |
| 508 | 20230818 | 100800 | 459672465 | 2805 | 2810 | 2815 | 2805 | 1985 |
| 509 | 20230818 | 100700 | 454103585 | 2810 | 2805 | 2810 | 2805 | 949 |
| 510 | 20230818 | 100600 | 451441150 | 2805 | 2800 | 2805 | 2800 | 2514 |
| 511 | 20230818 | 100500 | 444398350 | 2800 | 2800 | 2800 | 2800 | 213 |
| 512 | 20230818 | 100400 | 443801950 | 2800 | 2805 | 2805 | 2800 | 906 |
| 513 | 20230818 | 100300 | 441265065 | 2805 | 2805 | 2810 | 2805 | 1781 |
| 514 | 20230818 | 100200 | 436268360 | 2810 | 2805 | 2810 | 2805 | 195 |
| 515 | 20230818 | 100100 | 435720465 | 2810 | 2805 | 2810 | 2800 | 473 |
| 516 | 20230818 | 100000 | 434393430 | 2810 | 2805 | 2810 | 2800 | 3180 |
| 517 | 20230818 | 095900 | 425473490 | 2805 | 2820 | 2820 | 2805 | 860 |
| 518 | 20230818 | 095800 | 423054685 | 2820 | 2810 | 2820 | 2810 | 316 |
| 519 | 20230818 | 095700 | 422165535 | 2820 | 2820 | 2820 | 2820 | 14 |
| 520 | 20230818 | 095600 | 422126055 | 2810 | 2815 | 2820 | 2810 | 4228 |
| 521 | 20230818 | 095500 | 410238195 | 2815 | 2815 | 2820 | 2815 | 377 |
| 522 | 20230818 | 095400 | 409176875 | 2815 | 2815 | 2820 | 2815 | 179 |
| 523 | 20230818 | 095300 | 408672125 | 2815 | 2820 | 2820 | 2815 | 36 |
| 524 | 20230818 | 095200 | 408570675 | 2820 | 2820 | 2820 | 2820 | 1 |
| 525 | 20230818 | 095100 | 408567855 | 2820 | 2815 | 2820 | 2815 | 363 |
| 526 | 20230818 | 095000 | 407544225 | 2815 | 2820 | 2820 | 2815 | 2070 |
| 527 | 20230818 | 094900 | 401708065 | 2820 | 2810 | 2820 | 2810 | 9127 |
| 528 | 20230818 | 094800 | 376046515 | 2810 | 2810 | 2810 | 2800 | 4244 |
| 529 | 20230818 | 094700 | 364135505 | 2810 | 2810 | 2810 | 2800 | 331 |
| 530 | 20230818 | 094600 | 363206075 | 2810 | 2810 | 2810 | 2810 | 0 |
| 531 | 20230818 | 094500 | 363206075 | 2810 | 2795 | 2810 | 2795 | 7035 |
| 532 | 20230818 | 094400 | 343543025 | 2810 | 2810 | 2815 | 2810 | 4902 |
| 533 | 20230818 | 094300 | 329767030 | 2810 | 2810 | 2815 | 2800 | 4446 |
| 534 | 20230818 | 094200 | 317283905 | 2810 | 2810 | 2810 | 2810 | 4 |
| 535 | 20230818 | 094100 | 317272665 | 2810 | 2810 | 2810 | 2800 | 525 |
| 536 | 20230818 | 094000 | 315802135 | 2810 | 2805 | 2810 | 2795 | 9695 |
| 537 | 20230818 | 093900 | 288667190 | 2810 | 2815 | 2815 | 2810 | 203 |
| 538 | 20230818 | 093800 | 288096025 | 2815 | 2815 | 2815 | 2810 | 214 |
| 539 | 20230818 | 093700 | 287494405 | 2815 | 2810 | 2815 | 2805 | 2382 |
| 540 | 20230818 | 093600 | 280800665 | 2810 | 2810 | 2810 | 2810 | 223 |
| 541 | 20230818 | 093500 | 280174035 | 2810 | 2810 | 2810 | 2810 | 81 |
| 542 | 20230818 | 093400 | 279946425 | 2810 | 2810 | 2810 | 2805 | 2609 |
| 543 | 20230818 | 093300 | 272627940 | 2810 | 2810 | 2810 | 2810 | 370 |
| 544 | 20230818 | 093200 | 271588240 | 2815 | 2810 | 2815 | 2810 | 1191 |
| 545 | 20230818 | 093100 | 268241160 | 2810 | 2810 | 2810 | 2800 | 897 |
| 546 | 20230818 | 093000 | 265728390 | 2805 | 2810 | 2810 | 2805 | 1339 |
| 547 | 20230818 | 092900 | 261970540 | 2805 | 2810 | 2810 | 2805 | 1052 |
| 548 | 20230818 | 092800 | 259014480 | 2810 | 2810 | 2810 | 2810 | 477 |
| 549 | 20230818 | 092700 | 257674110 | 2810 | 2810 | 2810 | 2790 | 2577 |
| 550 | 20230818 | 092600 | 250465120 | 2810 | 2810 | 2810 | 2810 | 1120 |
| 551 | 20230818 | 092500 | 247317920 | 2810 | 2790 | 2810 | 2790 | 5287 |
| 552 | 20230818 | 092400 | 232559420 | 2800 | 2800 | 2800 | 2795 | 3409 |
| 553 | 20230818 | 092300 | 223029220 | 2805 | 2810 | 2810 | 2800 | 476 |
| 554 | 20230818 | 092200 | 221695860 | 2810 | 2800 | 2810 | 2795 | 232 |
| 555 | 20230818 | 092100 | 221046870 | 2810 | 2805 | 2810 | 2800 | 2454 |
| 556 | 20230818 | 092000 | 214173330 | 2805 | 2810 | 2810 | 2805 | 1793 |
| 557 | 20230818 | 091900 | 209143945 | 2810 | 2810 | 2810 | 2805 | 313 |
| 558 | 20230818 | 091800 | 208265835 | 2810 | 2810 | 2810 | 2810 | 24 |
| 559 | 20230818 | 091700 | 208198395 | 2810 | 2810 | 2810 | 2810 | 10 |
| 560 | 20230818 | 091600 | 208170295 | 2810 | 2800 | 2810 | 2795 | 634 |
| 561 | 20230818 | 091500 | 206394930 | 2805 | 2805 | 2805 | 2805 | 11 |
| 562 | 20230818 | 091400 | 206364075 | 2800 | 2800 | 2800 | 2795 | 6051 |
| 563 | 20230818 | 091300 | 189425385 | 2800 | 2800 | 2800 | 2795 | 920 |
| 564 | 20230818 | 091200 | 186853970 | 2805 | 2790 | 2805 | 2790 | 1158 |
| 565 | 20230818 | 091100 | 183615275 | 2790 | 2805 | 2805 | 2790 | 1672 |
| 566 | 20230818 | 091000 | 178938275 | 2790 | 2805 | 2805 | 2790 | 4335 |
| 567 | 20230818 | 090900 | 166831930 | 2805 | 2795 | 2805 | 2795 | 2206 |
| 568 | 20230818 | 090800 | 160653415 | 2790 | 2790 | 2795 | 2790 | 131 |
| 569 | 20230818 | 090700 | 160287920 | 2795 | 2790 | 2795 | 2790 | 374 |
| 570 | 20230818 | 090600 | 159244155 | 2785 | 2800 | 2800 | 2785 | 24714 |
| 571 | 20230818 | 090500 | 90185810 | 2800 | 2800 | 2800 | 2800 | 203 |
| 572 | 20230818 | 090400 | 89617410 | 2800 | 2850 | 2850 | 2800 | 7673 |
| 573 | 20230818 | 090300 | 68085665 | 2850 | 2805 | 2865 | 2805 | 2903 |
| 574 | 20230818 | 090200 | 59835025 | 2795 | 2800 | 2800 | 2795 | 1079 |
| 575 | 20230818 | 090100 | 56815430 | 2800 | 2810 | 2810 | 2795 | 1110 |
| 576 | 20230818 | 090000 | 53711360 | 2810 | 2790 | 2810 | 2785 | 19250 |